Singapore markets close in 5 hours 34 minutes

Groupe CRIT SA (CT2.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
73.60+0.20 (+0.27%)
At close: 08:10AM CET
Time period:
23 Feb 2023 - 23 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
22 Feb 202473.4073.6073.6073.6073.6071
21 Feb 202473.4073.4073.4073.4073.40-
20 Feb 202474.0074.0074.0074.0074.00-
19 Feb 202473.2073.2073.2073.2073.20-
16 Feb 202473.4073.4073.4073.4073.40-
15 Feb 202472.8072.8072.8072.8072.80-
14 Feb 202472.4072.4072.4072.4072.40-
13 Feb 202473.0073.0073.0073.0073.00-
12 Feb 202473.0073.0073.0073.0073.00-
09 Feb 202472.6072.6072.6072.6072.60-
08 Feb 202472.6072.6072.6072.6072.60-
07 Feb 202474.8074.8074.8074.8074.80-
06 Feb 202474.0074.0074.0074.0074.00-
05 Feb 202474.0074.0074.0074.0074.00-
02 Feb 202473.8073.8073.8073.8073.80-
01 Feb 202473.0073.0073.0073.0073.00-
31 Jan 202473.0073.0073.0073.0073.00-
30 Jan 202473.0073.0073.0073.0073.00-
29 Jan 202471.8071.8071.8071.8071.80-
26 Jan 202471.6071.6071.6071.6071.60-
25 Jan 202471.2071.2071.2071.2071.20-
24 Jan 202472.0072.0072.0072.0072.00-
23 Jan 202472.0072.0072.0072.0072.00-
22 Jan 202473.6073.6073.6073.6073.60-
19 Jan 202473.6073.6073.6073.6073.60-
18 Jan 202474.4074.4074.4074.4074.40-
17 Jan 202474.0074.0074.0074.0074.00-
16 Jan 202474.2074.2074.2074.2074.20-
15 Jan 202475.4075.4075.4075.4075.40-
12 Jan 202475.4075.4075.4075.4075.40-
11 Jan 202475.0075.0075.0075.0075.00-
10 Jan 202474.2074.2074.2074.2074.20-
09 Jan 202475.2075.2075.2075.2075.20-
08 Jan 202475.0075.0075.0075.0075.00-
05 Jan 202476.0076.0076.0076.0076.00-
04 Jan 202477.8077.8077.8077.8077.80-
03 Jan 202477.6077.6077.6077.6077.60-
02 Jan 202476.8076.8076.8076.8076.80-
29 Dec 202375.4077.8075.4077.8077.8071
28 Dec 202376.4076.4076.4076.4076.40-
27 Dec 202374.0074.0074.0074.0074.00-
22 Dec 202373.4073.4073.4073.4073.40-
21 Dec 202373.2073.2073.2073.2073.20-
20 Dec 202374.2074.2074.2074.2074.20-
19 Dec 202371.8074.2071.8074.2074.20130
18 Dec 202371.4071.4071.4071.4071.40-
15 Dec 202371.6071.6071.6071.6071.60-
14 Dec 202370.4070.4070.4070.4070.40-
13 Dec 202368.2068.2068.2068.2068.20-
12 Dec 202368.2068.2068.2068.2068.20-
11 Dec 202367.6067.6067.6067.6067.60-
08 Dec 202367.2067.2067.2067.2067.20-
07 Dec 202366.6066.6066.6066.6066.60-
06 Dec 202367.4067.4067.4067.4067.40-
05 Dec 202367.6067.6067.6067.6067.60-
04 Dec 202367.8067.8067.8067.8067.80-
01 Dec 202367.8067.8067.8067.8067.80-
30 Nov 202368.0068.0068.0068.0068.00-
29 Nov 202368.2068.2068.2068.2068.20-
28 Nov 202370.4070.4070.4070.4070.40-
27 Nov 202370.2070.2070.2070.2070.20-
24 Nov 202370.0070.0070.0070.0070.00-
23 Nov 202369.4069.4069.4069.4069.40-
22 Nov 202368.4068.4068.4068.4068.40-
21 Nov 202368.4068.4068.4068.4068.40-
20 Nov 202367.8067.8067.8067.8067.80-
17 Nov 202367.6067.6067.6067.6067.60-
16 Nov 202367.2067.2067.2067.2067.20-
15 Nov 202367.6067.6067.6067.6067.60-
14 Nov 202367.4067.4067.4067.4067.40-
13 Nov 202367.6067.6067.6067.6067.60-
10 Nov 202367.0067.0067.0067.0067.00-
09 Nov 202366.4066.4066.4066.4066.40-
08 Nov 202366.2066.2066.2066.2066.20-
07 Nov 202366.2066.2066.2066.2066.20-
06 Nov 202364.6064.6064.6064.6064.60-
03 Nov 202362.2062.2062.2062.2062.20-
02 Nov 202361.2061.2061.2061.2061.20-
01 Nov 202361.4061.4061.4061.4061.40-
31 Oct 202361.2061.2061.2061.2061.20-
30 Oct 202361.4061.4061.4061.4061.40-
27 Oct 202361.2061.2061.2061.2061.20-
26 Oct 202361.4061.4061.4061.4061.40-
25 Oct 202362.2062.2062.2062.2062.20-
24 Oct 202361.4061.4061.4061.4061.40-
23 Oct 202362.0062.0062.0062.0062.00-
20 Oct 202363.0063.0063.0063.0063.00-
19 Oct 202363.8063.8063.8063.8063.80-
18 Oct 202363.8063.8063.8063.8063.80-
17 Oct 202363.2063.2063.2063.2063.20-
16 Oct 202363.8063.8063.8063.8063.80-
13 Oct 202365.2065.2065.2065.2065.20-
12 Oct 202366.4066.4066.4066.4066.40-
11 Oct 202367.0067.0067.0067.0067.00-
10 Oct 202368.2068.2068.2068.2068.20-
09 Oct 202368.6068.6068.6068.6068.60-
06 Oct 202366.4066.4066.4066.4066.40-
05 Oct 202366.2066.2066.2066.2066.20-
04 Oct 202365.8065.8065.8065.8065.80-
03 Oct 202364.6064.6064.6064.6064.60-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...