Singapore markets open in 8 hours 7 minutes

CNB Financial Corporation (44I.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
21.20-0.40 (-1.85%)
At close: 08:04AM CEST
Time period:
21 Jul 2023 - 21 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
19 Jul 202421.2021.2021.2021.2021.20-
18 Jul 202421.6021.6021.6021.6021.60-
17 Jul 202421.0021.0021.0021.0021.00-
16 Jul 202420.2020.2020.2020.2020.20-
15 Jul 202419.2019.2019.2019.2019.20-
12 Jul 202419.1019.1019.1019.1019.10-
11 Jul 202417.9017.9017.9017.9017.90-
10 Jul 202417.7017.7017.7017.7017.70-
09 Jul 202417.6017.6017.6017.6017.60-
08 Jul 202417.4017.4017.4017.4017.40-
05 Jul 202417.9017.9017.9017.9017.90-
04 Jul 202417.9017.9017.9017.9017.90-
03 Jul 202418.4018.4018.4018.4018.40-
02 Jul 202418.0018.0018.0018.0018.00-
01 Jul 202418.5018.5018.5018.5018.50-
28 Jun 202417.8017.8017.8017.8017.80-
27 Jun 202417.6017.6017.6017.6017.60-
26 Jun 202417.3017.3017.3017.3017.30-
25 Jun 202417.3017.3017.3017.3017.30-
24 Jun 202417.3017.3017.3017.3017.30-
21 Jun 202417.5017.5017.5017.5017.50-
20 Jun 202417.7017.7017.7017.7017.70-
19 Jun 202417.7017.7017.7017.7017.70-
18 Jun 202417.5017.5017.5017.5017.50-
17 Jun 202417.3017.3017.3017.3017.30-
14 Jun 202417.3017.3017.3017.3017.30-
13 Jun 202417.4017.4017.4017.4017.40-
12 Jun 202417.2017.2017.2017.2017.20-
11 Jun 202417.1017.1017.1017.1017.10-
10 Jun 202417.3017.3017.3017.3017.30-
07 Jun 202417.2017.2017.2017.2017.20-
06 Jun 202417.1017.1017.1017.1017.10-
05 Jun 202417.1017.1017.1017.1017.10-
04 Jun 202417.1017.1017.1017.1017.10-
03 Jun 202417.4017.4017.4017.4017.40-
31 May 202417.4017.4017.4017.4017.40-
31 May 20240.175 Dividend
30 May 202417.5017.5017.5017.5017.33-
29 May 202417.6017.6017.6017.6017.42-
28 May 202417.9017.9017.9017.9017.72-
27 May 202417.8017.8017.8017.8017.62-
24 May 202417.8017.8017.8017.8017.62-
23 May 202418.3018.3018.3018.3018.12-
22 May 202418.3018.3018.3018.3018.12-
21 May 202418.0018.0018.0018.0017.82-
20 May 202418.6018.6018.6018.6018.41-
17 May 202418.5018.5018.5018.5018.32-
16 May 202418.3018.3018.3018.3018.12-
15 May 202418.2018.2018.2018.2018.02-
14 May 202418.1018.1018.1018.1017.92-
13 May 202418.3018.3018.3018.3018.12-
10 May 202418.2018.2018.2018.2018.02-
09 May 202418.1018.1018.1018.1017.92-
08 May 202418.0018.0018.0018.0017.82-
07 May 202418.1018.1018.1018.1017.92-
06 May 202417.8017.8017.8017.8017.62-
03 May 202417.7017.7017.7017.7017.52-
02 May 202417.4017.4017.4017.4017.23-
30 Apr 202417.4017.4017.4017.4017.23-
29 Apr 202417.4017.4017.4017.4017.23-
26 Apr 202417.6017.6017.6017.6017.42-
25 Apr 202417.7017.7017.7017.7017.52-
24 Apr 202417.6017.6017.6017.6017.42-
23 Apr 202417.6017.6017.6017.6017.42-
22 Apr 202417.3017.3017.3017.3017.13-
19 Apr 202416.9016.9016.9016.9016.73-
18 Apr 202416.6016.6016.6016.6016.43-
17 Apr 202417.1017.1017.1017.1016.93-
16 Apr 202417.5017.5017.5017.5017.33-
15 Apr 202417.8017.8017.8017.8017.62-
12 Apr 202417.5017.5017.5017.5017.33-
11 Apr 202417.5017.5017.5017.5017.33-
10 Apr 202417.9017.9017.9017.9017.72-
09 Apr 202417.8017.8017.8017.8017.62-
08 Apr 202417.7017.7017.7017.7017.52-
05 Apr 202417.9017.9017.9017.9017.72-
04 Apr 202417.8017.8017.8017.8017.62-
03 Apr 202417.8017.8017.8017.8017.62-
02 Apr 202418.4018.4018.4018.4018.22-
28 Mar 202418.3018.3018.3018.3018.12-
27 Mar 202417.9017.9017.9017.9017.72-
26 Mar 202418.0018.0018.0018.0017.82-
25 Mar 202418.0018.0018.0018.0017.82-
22 Mar 202418.5018.5018.5018.5018.32-
21 Mar 202418.3018.3018.3018.3018.12-
20 Mar 202417.8017.8017.8017.8017.62-
19 Mar 202417.7017.7017.7017.7017.52-
18 Mar 202418.0018.0018.0018.0017.82-
15 Mar 202417.8017.8017.8017.8017.62-
14 Mar 202418.0018.0018.0018.0017.82-
13 Mar 202418.1018.1018.1018.1017.92-
12 Mar 202418.3018.3018.3018.3018.12-
11 Mar 202418.3018.3018.3018.3018.12-
08 Mar 202418.2018.2018.2018.2018.02-
07 Mar 202418.3018.3018.3018.3018.12-
06 Mar 202418.2018.2018.2018.2018.02-
05 Mar 202418.1018.1018.1018.1017.92-
04 Mar 202418.0018.0018.0018.0017.82-
01 Mar 202418.1018.1018.1018.1017.92-
29 Feb 202417.7017.7017.7017.7017.52-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...