Singapore markets open in 1 hour 57 minutes

Groupe CRIT SA (CT2.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
67.80-0.40 (-0.59%)
At close: 08:08AM CEST
Time period:
26 Sept 2022 - 26 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
25 Sept 202367.8067.8067.8067.8067.80172
22 Sept 202368.2068.2068.2068.2068.20-
21 Sept 202368.0068.0068.0068.0068.00-
20 Sept 202369.0069.0069.0069.0069.00-
19 Sept 202368.8068.8068.8068.8068.80-
18 Sept 202369.2069.2069.2069.2069.20-
15 Sept 202369.6069.6069.6069.6069.60-
14 Sept 202369.6069.6069.6069.6069.60-
13 Sept 202370.0070.0070.0070.0070.00-
12 Sept 202370.6070.6070.6070.6070.60-
11 Sept 202370.4070.4070.4070.4070.40-
08 Sept 202371.0071.0071.0071.0071.00-
07 Sept 202371.0071.0071.0071.0071.00-
06 Sept 202371.0071.0071.0071.0071.00-
05 Sept 202371.2071.2071.2071.2071.20-
04 Sept 202371.0071.0071.0071.0071.00-
01 Sept 202370.6070.6070.6070.6070.60-
31 Aug 202371.0071.0071.0071.0071.00-
30 Aug 202371.0071.0071.0071.0071.00-
29 Aug 202371.2071.2071.2071.2071.20-
28 Aug 202372.6072.6072.6072.6072.60-
25 Aug 202372.8072.8072.8072.8072.80-
24 Aug 202373.4073.4073.4073.4073.40-
23 Aug 202371.2071.2071.2071.2071.20-
22 Aug 202371.0071.0071.0071.0071.00-
21 Aug 202370.8070.8070.8070.8070.80-
18 Aug 202370.8070.8070.8070.8070.80-
17 Aug 202370.8070.8070.8070.8070.80-
16 Aug 202371.2071.2071.2071.2071.20-
15 Aug 202374.4074.4074.4074.4074.40-
14 Aug 202375.0075.0075.0075.0075.00-
11 Aug 202375.0075.0075.0075.0075.00-
10 Aug 202376.0076.0076.0076.0076.00-
09 Aug 202376.6076.6076.6076.6076.60-
08 Aug 202376.2076.2076.2076.2076.20-
07 Aug 2023------
04 Aug 202377.0077.0077.0077.0077.00-
03 Aug 202377.0077.0077.0077.0077.00-
02 Aug 202377.2077.2077.2077.2077.20-
01 Aug 202377.0077.0077.0077.0077.00-
31 Jul 202376.8076.8076.8076.8076.80-
28 Jul 202376.2076.2076.2076.2076.20-
27 Jul 202376.2076.2076.2076.2076.20-
26 Jul 202376.0076.0076.0076.0076.00-
25 Jul 202375.6075.6075.6075.6075.60-
24 Jul 202374.8074.8074.8074.8074.80-
21 Jul 202375.4075.4075.4075.4075.40-
20 Jul 202375.2075.2075.2075.2075.20-
19 Jul 202375.8075.8075.8075.8075.80-
18 Jul 202376.4076.4076.4076.4076.40-
17 Jul 202375.2075.2075.2075.2075.20-
14 Jul 202375.0075.0075.0075.0075.00-
13 Jul 202374.6074.6074.6074.6074.60-
12 Jul 202374.6074.6074.6074.6074.60-
11 Jul 202374.2074.2074.2074.2074.20-
10 Jul 202373.8073.8073.8073.8073.80-
07 Jul 202373.4073.4073.4073.4073.40-
06 Jul 202373.6073.6073.6073.6073.60-
05 Jul 202372.8072.8072.8072.8072.80-
05 Jul 20233.5 Dividend
04 Jul 202374.2074.2074.2074.2070.70-
03 Jul 202373.8073.8073.8073.8070.32-
30 Jun 202372.8072.8072.8072.8069.37-
29 Jun 202372.8072.8072.8072.8069.37-
28 Jun 202373.0073.0073.0073.0069.56-
27 Jun 202373.2073.2073.2073.2069.75-
26 Jun 202374.0074.4074.0074.4070.89172
23 Jun 202374.2074.2074.2074.2070.70-
22 Jun 202374.2074.2074.2074.2070.70-
21 Jun 202374.0074.0074.0074.0070.51-
20 Jun 202374.2074.2074.2074.2070.70-
19 Jun 202374.2074.2074.2074.2070.70-
16 Jun 202374.8074.8074.8074.8071.27-
15 Jun 202374.6074.6074.6074.6071.08-
14 Jun 202374.8074.8074.8074.8071.27-
13 Jun 202374.8074.8074.8074.8071.27-
12 Jun 2023------
09 Jun 202374.8074.8074.8074.8071.27-
08 Jun 202374.4074.4074.4074.4070.89-
07 Jun 202374.4074.4074.4074.4070.89-
06 Jun 202373.8073.8073.8073.8070.32-
05 Jun 202373.8073.8073.8073.8070.32-
02 Jun 202373.4073.4073.4073.4069.94-
01 Jun 2023------
31 May 202374.4074.4074.4074.4070.89-
30 May 202375.6075.6075.6075.6072.03-
29 May 202374.6074.6074.6074.6071.08-
26 May 202372.8072.8072.8072.8069.37-
25 May 202371.8071.8071.8071.8068.41-
24 May 202373.4073.4070.8070.8067.4635
23 May 2023------
22 May 202379.2079.2079.2079.2075.46-
19 May 202379.2079.2079.2079.2075.46-
18 May 202380.0080.0080.0080.0076.23-
17 May 202380.8080.8080.8080.8076.99-
16 May 202382.2082.2082.2082.2078.32-
15 May 202381.8081.8081.8081.8077.94-
12 May 202381.8081.8081.8081.8077.94-
11 May 202381.4081.4081.4081.4077.56-
10 May 202379.8079.8079.8079.8076.04-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...