Singapore markets closed

Grupo Carso, S.A.B. de C.V. (4GF.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
3.8200+0.0800 (+2.14%)
At close: 08:14AM CEST
Time period:
07 Aug 2021 - 07 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
05 Aug 20223.82003.82003.82003.82003.8200-
04 Aug 20223.74003.74003.74003.74003.7400-
03 Aug 20223.76003.80003.76003.80003.8000-
02 Aug 20223.80003.80003.80003.80003.8000-
01 Aug 20223.76003.76003.76003.76003.7600-
29 Jul 20223.80003.80003.80003.80003.8000-
28 Jul 20223.70003.80003.70003.80003.8000-
27 Jul 20223.66003.66003.64003.64003.6400-
26 Jul 20223.60003.70003.60003.70003.7000-
25 Jul 20223.62003.66003.62003.66003.6600-
22 Jul 20223.58003.68003.58003.64003.64006
21 Jul 20223.64003.64003.64003.64003.6400-
20 Jul 20223.64003.68003.64003.64003.6400-
19 Jul 20223.66003.72003.66003.66003.6600-
18 Jul 20223.68003.72003.68003.72003.7200-
15 Jul 20223.62003.74003.62003.74003.7400400
14 Jul 20223.58003.58003.58003.58003.5800-
13 Jul 20223.64003.68003.64003.68003.6800-
12 Jul 20223.64003.70003.64003.70003.7000-
11 Jul 20223.64003.64003.64003.64003.6400-
08 Jul 20223.64003.68003.64003.68003.6800-
07 Jul 20223.60003.68003.60003.68003.6800-
06 Jul 20223.54003.60003.54003.60003.6000-
05 Jul 20223.56003.58003.56003.58003.5800-
04 Jul 20223.46003.46003.46003.46003.4600-
01 Jul 20223.50003.52003.50003.52003.5200-
30 Jun 20223.52003.56003.52003.56003.5600-
29 Jun 20223.54003.58003.54003.58003.5800-
28 Jun 20223.52003.56003.52003.56003.5600-
27 Jun 20223.50003.52003.50003.52003.5200-
24 Jun 20223.46003.48003.46003.48003.4800-
23 Jun 20223.48003.52003.48003.52003.5200-
22 Jun 20223.52003.52003.52003.52003.5200400
21 Jun 20223.46003.46003.46003.46003.4600-
20 Jun 20223.38003.38003.38003.38003.3800-
17 Jun 20223.50003.54003.50003.54003.5400-
16 Jun 20223.54003.54003.54003.54003.5400-
15 Jun 20223.56003.56003.56003.56003.5600-
14 Jun 20223.60003.60003.56003.60003.6000-
13 Jun 20223.54003.54003.54003.54003.5400-
10 Jun 20223.68003.68003.68003.68003.6800-
09 Jun 20223.64003.64003.64003.64003.6400-
08 Jun 20223.68003.68003.68003.68003.6800-
07 Jun 20223.68003.68003.68003.68003.6800-
06 Jun 20223.66003.66003.66003.66003.6600-
03 Jun 20223.60003.66003.60003.66003.6600-
02 Jun 20223.72003.76003.72003.76003.7600-
01 Jun 20223.78003.80003.78003.80003.8000-
31 May 20223.82003.88003.82003.88003.8800-
30 May 20223.76003.96003.76003.96003.9600-
30 May 20221 Dividend
27 May 20223.62003.70003.62003.70002.7000-
26 May 20223.54003.58003.54003.58002.6124-
25 May 20223.44003.52003.44003.52002.5686-
24 May 20223.38003.44003.38003.44002.5103-
23 May 20223.38003.38003.38003.38002.4665-
20 May 20223.08003.08003.08003.08002.2476-
19 May 20223.04003.04003.04003.04002.2184-
18 May 20223.08003.08003.08003.08002.2476-
17 May 20223.06003.06003.06003.06002.2330-
16 May 20223.06003.06003.06003.06002.2330-
13 May 20223.04003.04003.04003.04002.2184-
12 May 20222.88002.88002.88002.88002.1016-
11 May 20222.98002.98002.98002.98002.1746-
10 May 20222.98002.98002.98002.98002.1746-
09 May 20222.98002.98002.98002.98002.1746-
06 May 20223.00003.00003.00003.00002.1892-
05 May 20223.12003.12003.12003.12002.2768-
04 May 20223.06003.06003.06003.06002.23305
03 May 20223.08003.08003.08003.08002.2476-
02 May 20223.04003.04003.04003.04002.2184-
29 Apr 20223.16003.16003.16003.16002.3059-
28 Apr 20223.10003.10003.10003.10002.2622-
27 Apr 20223.14003.16003.14003.16002.3059-
26 Apr 20223.24003.24003.24003.24002.3643-
25 Apr 20223.22003.22003.22003.22002.3497-
22 Apr 20223.22003.22003.22003.22002.3497-
21 Apr 20223.38003.38003.36003.36002.4519-
20 Apr 20223.36003.36003.34003.34002.4373-
19 Apr 20223.30003.34003.30003.34002.4373-
14 Apr 20223.26003.30003.26003.30002.4081-
13 Apr 20223.36003.36003.34003.34002.4373-
12 Apr 20223.32003.40003.32003.40002.4811-
11 Apr 20223.22003.22003.22003.22002.3497-
08 Apr 20223.30003.34003.30003.32002.4227-
07 Apr 20223.36003.36003.32003.32002.4227-
06 Apr 20223.34003.34003.34003.34002.4373-
05 Apr 20223.36003.42003.36003.42002.4957-
04 Apr 20223.36003.50003.36003.40002.48114
01 Apr 20223.32003.32003.32003.32002.4227-
31 Mar 20223.30003.30003.30003.30002.4081-
30 Mar 20223.30003.30003.30003.30002.4081-
29 Mar 20223.38003.38003.38003.38002.4665-
28 Mar 20223.38003.46003.38003.46002.5249-
25 Mar 20223.36003.36003.36003.36002.4519-
24 Mar 20223.26003.30003.26003.30002.4081-
23 Mar 20223.30003.36003.30003.36002.4519-
22 Mar 20223.30003.30003.30003.30002.4081-
21 Mar 20223.30003.30003.30003.30002.4081-
18 Mar 20223.04003.26003.04003.26002.3789-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...