Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
67,962.38 +984.51 (+1.47%) CMC Crypto 200
1,373.88 +43.27 (+3.25%)
Groupe CRIT SA (CT2.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:03AM CEST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 64.60 | 64.60 | 64.60 | 64.60 | 64.60 | - |
| 25 Jul 2024 | 64.20 | 64.20 | 64.20 | 64.20 | 64.20 | - |
| 24 Jul 2024 | 64.40 | 64.40 | 64.40 | 64.40 | 64.40 | - |
| 23 Jul 2024 | 65.20 | 65.20 | 65.20 | 65.20 | 65.20 | - |
| 22 Jul 2024 | 64.80 | 64.80 | 64.80 | 64.80 | 64.80 | - |
| 19 Jul 2024 | 65.20 | 65.20 | 65.20 | 65.20 | 65.20 | - |
| 18 Jul 2024 | 65.20 | 65.20 | 65.20 | 65.20 | 65.20 | - |
| 17 Jul 2024 | 64.60 | 64.60 | 64.60 | 64.60 | 64.60 | - |
| 16 Jul 2024 | 64.60 | 64.60 | 64.60 | 64.60 | 64.60 | - |
| 15 Jul 2024 | 63.80 | 63.80 | 63.80 | 63.80 | 63.80 | - |
| 12 Jul 2024 | 63.60 | 63.60 | 63.60 | 63.60 | 63.60 | - |
| 11 Jul 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | - |
| 10 Jul 2024 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - |
| 09 Jul 2024 | 65.40 | 65.40 | 65.40 | 65.40 | 65.40 | - |
| 08 Jul 2024 | 65.40 | 65.40 | 65.40 | 65.40 | 65.40 | - |
| 05 Jul 2024 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | - |
| 04 Jul 2024 | 65.60 | 65.60 | 65.60 | 65.60 | 65.60 | - |
| 03 Jul 2024 | 62.80 | 62.80 | 62.80 | 62.80 | 62.80 | - |
| 03 Jul 2024 | 1 Dividend | |||||
| 02 Jul 2024 | 62.40 | 62.40 | 62.40 | 62.40 | 61.40 | - |
| 01 Jul 2024 | 62.60 | 62.60 | 62.60 | 62.60 | 61.60 | - |
| 28 Jun 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 61.01 | - |
| 27 Jun 2024 | 62.20 | 62.20 | 62.20 | 62.20 | 61.20 | - |
| 26 Jun 2024 | 62.60 | 62.60 | 62.60 | 62.60 | 61.60 | - |
| 25 Jun 2024 | 63.20 | 63.20 | 63.20 | 63.20 | 62.19 | - |
| 24 Jun 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 62.97 | - |
| 21 Jun 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 62.97 | - |
| 20 Jun 2024 | 64.80 | 64.80 | 64.80 | 64.80 | 63.76 | - |
| 19 Jun 2024 | 65.80 | 65.80 | 65.80 | 65.80 | 64.75 | - |
| 18 Jun 2024 | 66.60 | 66.60 | 66.60 | 66.60 | 65.53 | - |
| 17 Jun 2024 | 66.60 | 66.60 | 66.60 | 66.60 | 65.53 | - |
| 14 Jun 2024 | 67.20 | 67.20 | 67.20 | 67.20 | 66.12 | - |
| 13 Jun 2024 | 67.20 | 67.20 | 67.20 | 67.20 | 66.12 | - |
| 12 Jun 2024 | 68.80 | 68.80 | 68.80 | 68.80 | 67.70 | - |
| 11 Jun 2024 | 68.80 | 68.80 | 68.80 | 68.80 | 67.70 | - |
| 10 Jun 2024 | 69.60 | 69.60 | 69.60 | 69.60 | 68.48 | - |
| 07 Jun 2024 | 70.40 | 70.40 | 70.40 | 70.40 | 69.27 | - |
| 06 Jun 2024 | 70.60 | 70.60 | 70.60 | 70.60 | 69.47 | - |
| 05 Jun 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 69.86 | - |
| 04 Jun 2024 | 70.80 | 70.80 | 70.80 | 70.80 | 69.67 | - |
| 03 Jun 2024 | 69.40 | 69.40 | 69.40 | 69.40 | 68.29 | - |
| 31 May 2024 | 71.20 | 71.20 | 71.20 | 71.20 | 70.06 | - |
| 30 May 2024 | 71.40 | 71.40 | 71.40 | 71.40 | 70.26 | - |
| 29 May 2024 | 71.40 | 71.40 | 71.40 | 71.40 | 70.26 | - |
| 28 May 2024 | 71.80 | 73.60 | 71.80 | 73.60 | 72.42 | 11 |
| 27 May 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 70.85 | - |
| 24 May 2024 | 72.20 | 72.20 | 72.20 | 72.20 | 71.04 | - |
| 23 May 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 71.83 | - |
| 22 May 2024 | 73.40 | 73.40 | 73.40 | 73.40 | 72.22 | - |
| 21 May 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 71.83 | - |
| 20 May 2024 | 72.80 | 72.80 | 72.80 | 72.80 | 71.63 | - |
| 17 May 2024 | 73.20 | 73.20 | 73.20 | 73.20 | 72.03 | - |
| 16 May 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 72.81 | - |
| 15 May 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 72.81 | - |
| 14 May 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 72.81 | - |
| 13 May 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 72.81 | - |
| 10 May 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 72.81 | - |
| 09 May 2024 | 73.80 | 73.80 | 73.80 | 73.80 | 72.62 | - |
| 08 May 2024 | 73.80 | 73.80 | 73.80 | 73.80 | 72.62 | - |
| 07 May 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 72.81 | - |
| 06 May 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 73.80 | - |
| 03 May 2024 | 74.80 | 74.80 | 74.80 | 74.80 | 73.60 | - |
| 02 May 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 72.81 | - |
| 30 Apr 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 72.81 | - |
| 29 Apr 2024 | 73.60 | 73.60 | 73.60 | 73.60 | 72.42 | - |
| 26 Apr 2024 | 74.60 | 74.60 | 74.60 | 74.60 | 73.40 | - |
| 25 Apr 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 72.81 | - |
| 24 Apr 2024 | 74.40 | 74.40 | 74.40 | 74.40 | 73.21 | - |
| 23 Apr 2024 | 73.80 | 73.80 | 73.80 | 73.80 | 72.62 | - |
| 22 Apr 2024 | 73.40 | 73.40 | 73.40 | 73.40 | 72.22 | - |
| 19 Apr 2024 | 73.40 | 73.40 | 73.40 | 73.40 | 72.22 | - |
| 18 Apr 2024 | 74.40 | 74.40 | 74.40 | 74.40 | 73.21 | - |
| 17 Apr 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 73.80 | - |
| 16 Apr 2024 | 74.60 | 76.80 | 74.60 | 76.80 | 75.57 | 5 |
| 15 Apr 2024 | 75.60 | 75.60 | 75.60 | 75.60 | 74.39 | - |
| 12 Apr 2024 | 76.80 | 76.80 | 76.80 | 76.80 | 75.57 | - |
| 11 Apr 2024 | 76.20 | 76.20 | 76.20 | 76.20 | 74.98 | - |
| 10 Apr 2024 | 75.20 | 75.20 | 75.20 | 75.20 | 73.99 | - |
| 09 Apr 2024 | 70.80 | 70.80 | 70.80 | 70.80 | 69.67 | - |
| 08 Apr 2024 | 70.40 | 70.40 | 70.40 | 70.40 | 69.27 | - |
| 05 Apr 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 68.88 | - |
| 04 Apr 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 69.86 | - |
| 03 Apr 2024 | 71.00 | 72.40 | 71.00 | 72.40 | 71.24 | 2 |
| 02 Apr 2024 | 70.80 | 70.80 | 70.80 | 70.80 | 69.67 | - |
| 28 Mar 2024 | 70.80 | 70.80 | 70.80 | 70.80 | 69.67 | - |
| 27 Mar 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 69.86 | - |
| 26 Mar 2024 | 70.40 | 70.40 | 70.40 | 70.40 | 69.27 | - |
| 25 Mar 2024 | 69.80 | 69.80 | 69.80 | 69.80 | 68.68 | - |
| 22 Mar 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 68.88 | - |
| 21 Mar 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 67.89 | - |
| 20 Mar 2024 | 69.60 | 69.60 | 69.60 | 69.60 | 68.48 | - |
| 19 Mar 2024 | 69.80 | 69.80 | 69.80 | 69.80 | 68.68 | - |
| 18 Mar 2024 | 69.80 | 69.80 | 69.80 | 69.80 | 68.68 | - |
| 15 Mar 2024 | 69.60 | 69.60 | 69.60 | 69.60 | 68.48 | - |
| 14 Mar 2024 | 69.40 | 69.40 | 69.40 | 69.40 | 68.29 | - |
| 13 Mar 2024 | 69.20 | 69.20 | 69.20 | 69.20 | 68.09 | - |
| 12 Mar 2024 | 68.80 | 68.80 | 68.80 | 68.80 | 67.70 | - |
| 11 Mar 2024 | 68.20 | 68.20 | 68.20 | 68.20 | 67.11 | - |
| 08 Mar 2024 | 67.60 | 67.60 | 67.60 | 67.60 | 66.52 | - |
| 07 Mar 2024 | 69.60 | 69.60 | 69.60 | 69.60 | 68.48 | - |
| *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.