Singapore markets open in 1 hour 57 minutes
Straits Times Index
3,215.40 +10.58 (+0.33%) S&P 500
4,337.44 +17.38 (+0.40%) Dow
34,006.88 +43.04 (+0.13%) Nasdaq
13,271.32 +59.51 (+0.45%) Bitcoin USD
26,284.32 -207.23 (-0.78%) CMC Crypto 200
562.98 +3.47 (+0.62%)
Groupe CRIT SA (CT2.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 08:08AM CEST
Time period:
26 Sept 2022 - 26 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Sept 2023 | 67.80 | 67.80 | 67.80 | 67.80 | 67.80 | 172 |
| 22 Sept 2023 | 68.20 | 68.20 | 68.20 | 68.20 | 68.20 | - |
| 21 Sept 2023 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - |
| 20 Sept 2023 | 69.00 | 69.00 | 69.00 | 69.00 | 69.00 | - |
| 19 Sept 2023 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | - |
| 18 Sept 2023 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | - |
| 15 Sept 2023 | 69.60 | 69.60 | 69.60 | 69.60 | 69.60 | - |
| 14 Sept 2023 | 69.60 | 69.60 | 69.60 | 69.60 | 69.60 | - |
| 13 Sept 2023 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| 12 Sept 2023 | 70.60 | 70.60 | 70.60 | 70.60 | 70.60 | - |
| 11 Sept 2023 | 70.40 | 70.40 | 70.40 | 70.40 | 70.40 | - |
| 08 Sept 2023 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
| 07 Sept 2023 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
| 06 Sept 2023 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
| 05 Sept 2023 | 71.20 | 71.20 | 71.20 | 71.20 | 71.20 | - |
| 04 Sept 2023 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
| 01 Sept 2023 | 70.60 | 70.60 | 70.60 | 70.60 | 70.60 | - |
| 31 Aug 2023 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
| 30 Aug 2023 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
| 29 Aug 2023 | 71.20 | 71.20 | 71.20 | 71.20 | 71.20 | - |
| 28 Aug 2023 | 72.60 | 72.60 | 72.60 | 72.60 | 72.60 | - |
| 25 Aug 2023 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | - |
| 24 Aug 2023 | 73.40 | 73.40 | 73.40 | 73.40 | 73.40 | - |
| 23 Aug 2023 | 71.20 | 71.20 | 71.20 | 71.20 | 71.20 | - |
| 22 Aug 2023 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
| 21 Aug 2023 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | - |
| 18 Aug 2023 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | - |
| 17 Aug 2023 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | - |
| 16 Aug 2023 | 71.20 | 71.20 | 71.20 | 71.20 | 71.20 | - |
| 15 Aug 2023 | 74.40 | 74.40 | 74.40 | 74.40 | 74.40 | - |
| 14 Aug 2023 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| 11 Aug 2023 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| 10 Aug 2023 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - |
| 09 Aug 2023 | 76.60 | 76.60 | 76.60 | 76.60 | 76.60 | - |
| 08 Aug 2023 | 76.20 | 76.20 | 76.20 | 76.20 | 76.20 | - |
| 07 Aug 2023 | - | - | - | - | - | - |
| 04 Aug 2023 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
| 03 Aug 2023 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
| 02 Aug 2023 | 77.20 | 77.20 | 77.20 | 77.20 | 77.20 | - |
| 01 Aug 2023 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | - |
| 31 Jul 2023 | 76.80 | 76.80 | 76.80 | 76.80 | 76.80 | - |
| 28 Jul 2023 | 76.20 | 76.20 | 76.20 | 76.20 | 76.20 | - |
| 27 Jul 2023 | 76.20 | 76.20 | 76.20 | 76.20 | 76.20 | - |
| 26 Jul 2023 | 76.00 | 76.00 | 76.00 | 76.00 | 76.00 | - |
| 25 Jul 2023 | 75.60 | 75.60 | 75.60 | 75.60 | 75.60 | - |
| 24 Jul 2023 | 74.80 | 74.80 | 74.80 | 74.80 | 74.80 | - |
| 21 Jul 2023 | 75.40 | 75.40 | 75.40 | 75.40 | 75.40 | - |
| 20 Jul 2023 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | - |
| 19 Jul 2023 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | - |
| 18 Jul 2023 | 76.40 | 76.40 | 76.40 | 76.40 | 76.40 | - |
| 17 Jul 2023 | 75.20 | 75.20 | 75.20 | 75.20 | 75.20 | - |
| 14 Jul 2023 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - |
| 13 Jul 2023 | 74.60 | 74.60 | 74.60 | 74.60 | 74.60 | - |
| 12 Jul 2023 | 74.60 | 74.60 | 74.60 | 74.60 | 74.60 | - |
| 11 Jul 2023 | 74.20 | 74.20 | 74.20 | 74.20 | 74.20 | - |
| 10 Jul 2023 | 73.80 | 73.80 | 73.80 | 73.80 | 73.80 | - |
| 07 Jul 2023 | 73.40 | 73.40 | 73.40 | 73.40 | 73.40 | - |
| 06 Jul 2023 | 73.60 | 73.60 | 73.60 | 73.60 | 73.60 | - |
| 05 Jul 2023 | 72.80 | 72.80 | 72.80 | 72.80 | 72.80 | - |
| 05 Jul 2023 | 3.5 Dividend | |||||
| 04 Jul 2023 | 74.20 | 74.20 | 74.20 | 74.20 | 70.70 | - |
| 03 Jul 2023 | 73.80 | 73.80 | 73.80 | 73.80 | 70.32 | - |
| 30 Jun 2023 | 72.80 | 72.80 | 72.80 | 72.80 | 69.37 | - |
| 29 Jun 2023 | 72.80 | 72.80 | 72.80 | 72.80 | 69.37 | - |
| 28 Jun 2023 | 73.00 | 73.00 | 73.00 | 73.00 | 69.56 | - |
| 27 Jun 2023 | 73.20 | 73.20 | 73.20 | 73.20 | 69.75 | - |
| 26 Jun 2023 | 74.00 | 74.40 | 74.00 | 74.40 | 70.89 | 172 |
| 23 Jun 2023 | 74.20 | 74.20 | 74.20 | 74.20 | 70.70 | - |
| 22 Jun 2023 | 74.20 | 74.20 | 74.20 | 74.20 | 70.70 | - |
| 21 Jun 2023 | 74.00 | 74.00 | 74.00 | 74.00 | 70.51 | - |
| 20 Jun 2023 | 74.20 | 74.20 | 74.20 | 74.20 | 70.70 | - |
| 19 Jun 2023 | 74.20 | 74.20 | 74.20 | 74.20 | 70.70 | - |
| 16 Jun 2023 | 74.80 | 74.80 | 74.80 | 74.80 | 71.27 | - |
| 15 Jun 2023 | 74.60 | 74.60 | 74.60 | 74.60 | 71.08 | - |
| 14 Jun 2023 | 74.80 | 74.80 | 74.80 | 74.80 | 71.27 | - |
| 13 Jun 2023 | 74.80 | 74.80 | 74.80 | 74.80 | 71.27 | - |
| 12 Jun 2023 | - | - | - | - | - | - |
| 09 Jun 2023 | 74.80 | 74.80 | 74.80 | 74.80 | 71.27 | - |
| 08 Jun 2023 | 74.40 | 74.40 | 74.40 | 74.40 | 70.89 | - |
| 07 Jun 2023 | 74.40 | 74.40 | 74.40 | 74.40 | 70.89 | - |
| 06 Jun 2023 | 73.80 | 73.80 | 73.80 | 73.80 | 70.32 | - |
| 05 Jun 2023 | 73.80 | 73.80 | 73.80 | 73.80 | 70.32 | - |
| 02 Jun 2023 | 73.40 | 73.40 | 73.40 | 73.40 | 69.94 | - |
| 01 Jun 2023 | - | - | - | - | - | - |
| 31 May 2023 | 74.40 | 74.40 | 74.40 | 74.40 | 70.89 | - |
| 30 May 2023 | 75.60 | 75.60 | 75.60 | 75.60 | 72.03 | - |
| 29 May 2023 | 74.60 | 74.60 | 74.60 | 74.60 | 71.08 | - |
| 26 May 2023 | 72.80 | 72.80 | 72.80 | 72.80 | 69.37 | - |
| 25 May 2023 | 71.80 | 71.80 | 71.80 | 71.80 | 68.41 | - |
| 24 May 2023 | 73.40 | 73.40 | 70.80 | 70.80 | 67.46 | 35 |
| 23 May 2023 | - | - | - | - | - | - |
| 22 May 2023 | 79.20 | 79.20 | 79.20 | 79.20 | 75.46 | - |
| 19 May 2023 | 79.20 | 79.20 | 79.20 | 79.20 | 75.46 | - |
| 18 May 2023 | 80.00 | 80.00 | 80.00 | 80.00 | 76.23 | - |
| 17 May 2023 | 80.80 | 80.80 | 80.80 | 80.80 | 76.99 | - |
| 16 May 2023 | 82.20 | 82.20 | 82.20 | 82.20 | 78.32 | - |
| 15 May 2023 | 81.80 | 81.80 | 81.80 | 81.80 | 77.94 | - |
| 12 May 2023 | 81.80 | 81.80 | 81.80 | 81.80 | 77.94 | - |
| 11 May 2023 | 81.40 | 81.40 | 81.40 | 81.40 | 77.56 | - |
| 10 May 2023 | 79.80 | 79.80 | 79.80 | 79.80 | 76.04 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
