Singapore markets closed

Groupe CRIT SA (CT2.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
65.200.00 (0.00%)
At close: 08:06AM CEST
Time period:
20 Jul 2023 - 20 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
19 Jul 202465.2065.2065.2065.2065.20-
18 Jul 202465.2065.2065.2065.2065.20-
17 Jul 202464.6064.6064.6064.6064.60-
16 Jul 202464.6064.6064.6064.6064.60-
15 Jul 202463.8063.8063.8063.8063.80-
12 Jul 202463.6063.6063.6063.6063.60-
11 Jul 202464.0064.0064.0064.0064.00-
10 Jul 202465.0065.0065.0065.0065.00-
09 Jul 202465.4065.4065.4065.4065.40-
08 Jul 202465.4065.4065.4065.4065.40-
05 Jul 202463.0063.0063.0063.0063.00-
04 Jul 202465.6065.6065.6065.6065.60-
03 Jul 202462.8062.8062.8062.8062.80-
03 Jul 20241 Dividend
02 Jul 202462.4062.4062.4062.4061.40-
01 Jul 202462.6062.6062.6062.6061.60-
28 Jun 202462.0062.0062.0062.0061.01-
27 Jun 202462.2062.2062.2062.2061.20-
26 Jun 202462.6062.6062.6062.6061.60-
25 Jun 202463.2063.2063.2063.2062.19-
24 Jun 202464.0064.0064.0064.0062.97-
21 Jun 202464.0064.0064.0064.0062.97-
20 Jun 202464.8064.8064.8064.8063.76-
19 Jun 202465.8065.8065.8065.8064.75-
18 Jun 202466.6066.6066.6066.6065.53-
17 Jun 202466.6066.6066.6066.6065.53-
14 Jun 202467.2067.2067.2067.2066.12-
13 Jun 202467.2067.2067.2067.2066.12-
12 Jun 202468.8068.8068.8068.8067.70-
11 Jun 202468.8068.8068.8068.8067.70-
10 Jun 202469.6069.6069.6069.6068.48-
07 Jun 202470.4070.4070.4070.4069.27-
06 Jun 202470.6070.6070.6070.6069.47-
05 Jun 202471.0071.0071.0071.0069.86-
04 Jun 202470.8070.8070.8070.8069.67-
03 Jun 202469.4069.4069.4069.4068.29-
31 May 202471.2071.2071.2071.2070.06-
30 May 202471.4071.4071.4071.4070.26-
29 May 202471.4071.4071.4071.4070.26-
28 May 202471.8073.6071.8073.6072.4211
27 May 202472.0072.0072.0072.0070.85-
24 May 202472.2072.2072.2072.2071.04-
23 May 202473.0073.0073.0073.0071.83-
22 May 202473.4073.4073.4073.4072.22-
21 May 202473.0073.0073.0073.0071.83-
20 May 202472.8072.8072.8072.8071.63-
17 May 202473.2073.2073.2073.2072.03-
16 May 202474.0074.0074.0074.0072.81-
15 May 202474.0074.0074.0074.0072.81-
14 May 202474.0074.0074.0074.0072.81-
13 May 202474.0074.0074.0074.0072.81-
10 May 202474.0074.0074.0074.0072.81-
09 May 202473.8073.8073.8073.8072.62-
08 May 202473.8073.8073.8073.8072.62-
07 May 202474.0074.0074.0074.0072.81-
06 May 202475.0075.0075.0075.0073.80-
03 May 202474.8074.8074.8074.8073.60-
02 May 202474.0074.0074.0074.0072.81-
30 Apr 202474.0074.0074.0074.0072.81-
29 Apr 202473.6073.6073.6073.6072.42-
26 Apr 202474.6074.6074.6074.6073.40-
25 Apr 202474.0074.0074.0074.0072.81-
24 Apr 202474.4074.4074.4074.4073.21-
23 Apr 202473.8073.8073.8073.8072.62-
22 Apr 202473.4073.4073.4073.4072.22-
19 Apr 202473.4073.4073.4073.4072.22-
18 Apr 202474.4074.4074.4074.4073.21-
17 Apr 202475.0075.0075.0075.0073.80-
16 Apr 202474.6076.8074.6076.8075.575
15 Apr 202475.6075.6075.6075.6074.39-
12 Apr 202476.8076.8076.8076.8075.57-
11 Apr 202476.2076.2076.2076.2074.98-
10 Apr 202475.2075.2075.2075.2073.99-
09 Apr 202470.8070.8070.8070.8069.67-
08 Apr 202470.4070.4070.4070.4069.27-
05 Apr 202470.0070.0070.0070.0068.88-
04 Apr 202471.0071.0071.0071.0069.86-
03 Apr 202471.0072.4071.0072.4071.242
02 Apr 202470.8070.8070.8070.8069.67-
28 Mar 202470.8070.8070.8070.8069.67-
27 Mar 202471.0071.0071.0071.0069.86-
26 Mar 202470.4070.4070.4070.4069.27-
25 Mar 202469.8069.8069.8069.8068.68-
22 Mar 202470.0070.0070.0070.0068.88-
21 Mar 202469.0069.0069.0069.0067.89-
20 Mar 202469.6069.6069.6069.6068.48-
19 Mar 202469.8069.8069.8069.8068.68-
18 Mar 202469.8069.8069.8069.8068.68-
15 Mar 202469.6069.6069.6069.6068.48-
14 Mar 202469.4069.4069.4069.4068.29-
13 Mar 202469.2069.2069.2069.2068.09-
12 Mar 202468.8068.8068.8068.8067.70-
11 Mar 202468.2068.2068.2068.2067.11-
08 Mar 202467.6067.6067.6067.6066.52-
07 Mar 202469.6069.6069.6069.6068.48-
06 Mar 202469.6069.6069.6069.6068.48-
05 Mar 202470.6070.6070.6070.6069.47-
04 Mar 202470.8070.8070.8070.8069.67-
01 Mar 202471.4071.4071.4071.4070.26-
29 Feb 202470.6070.6070.6070.6069.47-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...