Singapore markets closed
Straits Times Index
3,292.69 +10.64 (+0.32%) Nikkei
38,371.89 -33.77 (-0.09%) Hang Seng
17,763.03 +16.12 (+0.09%) FTSE 100
8,144.13 -2.90 (-0.04%) Bitcoin USD
60,215.48 -3,351.53 (-5.27%) CMC Crypto 200
1,290.86 -48.20 (-3.60%)
Groupe CRIT SA (CT2.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:03AM CEST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
| 29 Apr 2024 | 73.60 | 73.60 | 73.60 | 73.60 | 73.60 | - |
| 26 Apr 2024 | 74.60 | 74.60 | 74.60 | 74.60 | 74.60 | - |
| 25 Apr 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
| 24 Apr 2024 | 74.40 | 74.40 | 74.40 | 74.40 | 74.40 | - |
| 23 Apr 2024 | 73.80 | 73.80 | 73.80 | 73.80 | 73.80 | - |
| 22 Apr 2024 | 73.40 | 73.40 | 73.40 | 73.40 | 73.40 | - |
| 19 Apr 2024 | 73.40 | 73.40 | 73.40 | 73.40 | 73.40 | - |
| 18 Apr 2024 | 74.40 | 74.40 | 74.40 | 74.40 | 74.40 | - |
| 17 Apr 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| 16 Apr 2024 | 74.60 | 76.80 | 74.60 | 76.80 | 76.80 | 5 |
| 15 Apr 2024 | 75.60 | 75.60 | 75.60 | 75.60 | 75.60 | - |
| 12 Apr 2024 | 76.80 | 76.80 | 76.80 | 76.80 | 76.80 | - |
| 11 Apr 2024 | 76.20 | 76.20 | 76.20 | 76.20 | 76.20 | - |
| 10 Apr 2024 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | - |
| 09 Apr 2024 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | - |
| 08 Apr 2024 | 70.40 | 70.40 | 70.40 | 70.40 | 70.40 | - |
| 05 Apr 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| 04 Apr 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
| 03 Apr 2024 | 71.00 | 72.40 | 71.00 | 72.40 | 72.40 | 2 |
| 02 Apr 2024 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | - |
| 28 Mar 2024 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | - |
| 27 Mar 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
| 26 Mar 2024 | 70.40 | 70.40 | 70.40 | 70.40 | 70.40 | - |
| 25 Mar 2024 | 69.80 | 69.80 | 69.80 | 69.80 | 69.80 | - |
| 22 Mar 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| 21 Mar 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
| 20 Mar 2024 | 69.60 | 69.60 | 69.60 | 69.60 | 69.60 | - |
| 19 Mar 2024 | 69.80 | 69.80 | 69.80 | 69.80 | 69.80 | - |
| 18 Mar 2024 | 69.80 | 69.80 | 69.80 | 69.80 | 69.80 | - |
| 15 Mar 2024 | 69.60 | 69.60 | 69.60 | 69.60 | 69.60 | - |
| 14 Mar 2024 | 69.40 | 69.40 | 69.40 | 69.40 | 69.40 | - |
| 13 Mar 2024 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | - |
| 12 Mar 2024 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | - |
| 11 Mar 2024 | 68.20 | 68.20 | 68.20 | 68.20 | 68.20 | - |
| 08 Mar 2024 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | - |
| 07 Mar 2024 | 69.60 | 69.60 | 69.60 | 69.60 | 69.60 | - |
| 06 Mar 2024 | 69.60 | 69.60 | 69.60 | 69.60 | 69.60 | - |
| 05 Mar 2024 | 70.60 | 70.60 | 70.60 | 70.60 | 70.60 | - |
| 04 Mar 2024 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | - |
| 01 Mar 2024 | 71.40 | 71.40 | 71.40 | 71.40 | 71.40 | - |
| 29 Feb 2024 | 70.60 | 70.60 | 70.60 | 70.60 | 70.60 | - |
| 28 Feb 2024 | 70.60 | 70.60 | 70.60 | 70.60 | 70.60 | - |
| 27 Feb 2024 | 70.20 | 70.20 | 70.20 | 70.20 | 70.20 | - |
| 26 Feb 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| 23 Feb 2024 | 73.40 | 73.40 | 73.40 | 73.40 | 73.40 | - |
| 22 Feb 2024 | 73.60 | 73.60 | 73.60 | 73.60 | 73.60 | - |
| 21 Feb 2024 | 73.40 | 73.40 | 73.40 | 73.40 | 73.40 | - |
| 20 Feb 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
| 19 Feb 2024 | 73.20 | 73.20 | 73.20 | 73.20 | 73.20 | - |
| 16 Feb 2024 | 73.40 | 73.40 | 73.40 | 73.40 | 73.40 | - |
| 15 Feb 2024 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | - |
| 14 Feb 2024 | 72.40 | 72.40 | 72.40 | 72.40 | 72.40 | - |
| 13 Feb 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - |
| 12 Feb 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - |
| 09 Feb 2024 | 72.60 | 72.60 | 72.60 | 72.60 | 72.60 | - |
| 08 Feb 2024 | 72.60 | 72.60 | 72.60 | 72.60 | 72.60 | - |
| 07 Feb 2024 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | - |
| 06 Feb 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
| 05 Feb 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
| 02 Feb 2024 | 73.80 | 73.80 | 73.80 | 73.80 | 73.80 | - |
| 01 Feb 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - |
| 31 Jan 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - |
| 30 Jan 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | - |
| 29 Jan 2024 | 71.80 | 71.80 | 71.80 | 71.80 | 71.80 | - |
| 26 Jan 2024 | 71.60 | 71.60 | 71.60 | 71.60 | 71.60 | - |
| 25 Jan 2024 | 71.20 | 71.20 | 71.20 | 71.20 | 71.20 | - |
| 24 Jan 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
| 23 Jan 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
| 22 Jan 2024 | 73.60 | 73.60 | 73.60 | 73.60 | 73.60 | - |
| 19 Jan 2024 | 73.60 | 73.60 | 73.60 | 73.60 | 73.60 | - |
| 18 Jan 2024 | 74.40 | 74.40 | 74.40 | 74.40 | 74.40 | - |
| 17 Jan 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
| 16 Jan 2024 | 74.20 | 74.20 | 74.20 | 74.20 | 74.20 | - |
| 15 Jan 2024 | 75.40 | 75.40 | 75.40 | 75.40 | 75.40 | - |
| 12 Jan 2024 | 75.40 | 75.40 | 75.40 | 75.40 | 75.40 | - |
| 11 Jan 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| 10 Jan 2024 | 74.20 | 74.20 | 74.20 | 74.20 | 74.20 | - |
| 09 Jan 2024 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | - |
| 08 Jan 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| 05 Jan 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - |
| 04 Jan 2024 | 77.80 | 77.80 | 77.80 | 77.80 | 77.80 | - |
| 03 Jan 2024 | 77.60 | 77.60 | 77.60 | 77.60 | 77.60 | - |
| 02 Jan 2024 | 76.80 | 76.80 | 76.80 | 76.80 | 76.80 | - |
| 29 Dec 2023 | 75.40 | 77.80 | 75.40 | 77.80 | 77.80 | 71 |
| 28 Dec 2023 | 76.40 | 76.40 | 76.40 | 76.40 | 76.40 | - |
| 27 Dec 2023 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
| 22 Dec 2023 | 73.40 | 73.40 | 73.40 | 73.40 | 73.40 | - |
| 21 Dec 2023 | 73.20 | 73.20 | 73.20 | 73.20 | 73.20 | - |
| 20 Dec 2023 | 74.20 | 74.20 | 74.20 | 74.20 | 74.20 | - |
| 19 Dec 2023 | 71.80 | 74.20 | 71.80 | 74.20 | 74.20 | 130 |
| 18 Dec 2023 | 71.40 | 71.40 | 71.40 | 71.40 | 71.40 | - |
| 15 Dec 2023 | 71.60 | 71.60 | 71.60 | 71.60 | 71.60 | - |
| 14 Dec 2023 | 70.40 | 70.40 | 70.40 | 70.40 | 70.40 | - |
| 13 Dec 2023 | 68.20 | 68.20 | 68.20 | 68.20 | 68.20 | - |
| 12 Dec 2023 | 68.20 | 68.20 | 68.20 | 68.20 | 68.20 | - |
| 11 Dec 2023 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | - |
| 08 Dec 2023 | 67.20 | 67.20 | 67.20 | 67.20 | 67.20 | - |
| 07 Dec 2023 | 66.60 | 66.60 | 66.60 | 66.60 | 66.60 | - |
| 06 Dec 2023 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.