Singapore markets open in 3 hours 50 minutes

Groupe CRIT SA (CT2.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
73.20+0.60 (+0.83%)
At close: 09:05AM CEST
Time period:
26 Mar 2022 - 26 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
24 Mar 202373.2073.2073.2073.2073.20-
23 Mar 202372.6072.6072.6072.6072.60-
22 Mar 202369.8069.8069.8069.8069.80-
21 Mar 202368.8068.8068.8068.8068.80-
20 Mar 202367.6067.6067.6067.6067.60-
17 Mar 202368.6068.6068.6068.6068.60-
16 Mar 202369.0069.0069.0069.0069.00-
15 Mar 202368.8068.8068.8068.8068.80-
14 Mar 202367.2067.2067.2067.2067.20-
13 Mar 202367.4067.4067.4067.4067.40-
10 Mar 202367.2067.2067.2067.2067.20-
09 Mar 202368.2068.2068.2068.2068.20-
08 Mar 202368.6068.6068.6068.6068.60-
07 Mar 202369.0069.0069.0069.0069.00-
06 Mar 202369.2069.2069.2069.2069.20-
03 Mar 202368.8068.8068.8068.8068.80-
02 Mar 202368.4068.4068.4068.4068.40-
01 Mar 202368.2068.2068.2068.2068.20-
28 Feb 202367.4067.4067.4067.4067.40-
27 Feb 202367.6067.6067.6067.6067.60-
24 Feb 202367.4067.4067.4067.4067.40-
23 Feb 202367.8067.8067.8067.8067.80-
22 Feb 202367.6067.6067.6067.6067.60-
21 Feb 202367.6067.6067.6067.6067.60-
20 Feb 202367.2067.2067.2067.2067.20-
17 Feb 202366.4066.4066.4066.4066.40-
16 Feb 202369.8069.8069.8069.8069.80-
15 Feb 202369.8069.8069.8069.8069.80-
14 Feb 202369.2069.2069.2069.2069.20-
13 Feb 202369.0069.0069.0069.0069.00-
10 Feb 202368.6068.6068.6068.6068.60-
09 Feb 202369.4069.4069.4069.4069.40-
08 Feb 202368.6068.6068.6068.6068.60-
07 Feb 202368.2068.2068.2068.2068.20-
06 Feb 202367.6067.6067.6067.6067.60-
03 Feb 202368.2068.2068.2068.2068.20-
02 Feb 202367.8067.8067.8067.8067.80-
01 Feb 202367.6067.6067.6067.6067.60-
31 Jan 202367.8067.8067.8067.8067.80-
30 Jan 202368.0068.0068.0068.0068.00-
27 Jan 202367.8067.8067.8067.8067.80-
26 Jan 202367.6067.6067.6067.6067.60-
25 Jan 202366.6066.6066.6066.6066.60-
24 Jan 202366.8066.8066.8066.8066.80-
23 Jan 202365.6065.6065.6065.6065.60-
20 Jan 202365.6065.6065.6065.6065.60-
19 Jan 202366.2066.2066.2066.2066.20-
18 Jan 202366.8066.8066.8066.8066.80-
17 Jan 202367.0067.0067.0067.0067.00-
16 Jan 202366.8068.4066.8068.4068.4018
13 Jan 202367.2067.2067.2067.2067.20-
12 Jan 202367.8067.8067.8067.8067.80-
11 Jan 202362.2062.2062.2062.2062.20-
10 Jan 202361.4061.4061.4061.4061.40-
09 Jan 202361.2061.2061.2061.2061.20-
06 Jan 202362.0062.0062.0062.0062.00-
05 Jan 202361.8061.8061.8061.8061.80-
04 Jan 202361.2061.2061.2061.2061.20-
03 Jan 202360.8060.8060.8060.8060.80-
02 Jan 202360.4060.4060.4060.4060.40-
30 Dec 202260.8060.8060.8060.8060.80-
29 Dec 202260.6060.6060.6060.6060.60-
28 Dec 202260.4060.6060.4060.6060.6039
27 Dec 202260.6060.6060.6060.6060.60-
23 Dec 202260.4060.4060.4060.4060.40-
22 Dec 202260.2060.2060.2060.2060.20-
21 Dec 202260.2060.2060.2060.2060.20-
20 Dec 202259.8059.8059.8059.8059.80-
19 Dec 202260.2060.2060.2060.2060.20-
16 Dec 202259.8059.8059.8059.8059.80-
15 Dec 202259.6059.6059.6059.6059.60-
14 Dec 202259.4059.4059.4059.4059.40-
13 Dec 202260.0060.0060.0060.0060.00-
12 Dec 202259.8059.8059.8059.8059.80-
09 Dec 202260.4060.4060.4060.4060.40-
08 Dec 202260.2060.2060.2060.2060.20-
07 Dec 202261.0061.0061.0061.0061.00-
06 Dec 202261.2061.2061.2061.2061.20-
05 Dec 202261.0061.0061.0061.0061.00-
02 Dec 202261.0061.0061.0061.0061.00-
01 Dec 202261.8061.8061.8061.8061.80-
30 Nov 202260.6060.6060.6060.6060.60-
29 Nov 202261.2061.2061.2061.2061.20-
28 Nov 202261.4061.4061.4061.4061.40-
25 Nov 202261.8061.8061.8061.8061.80-
24 Nov 202261.2061.2061.2061.2061.20-
23 Nov 202261.6061.6061.6061.6061.60-
22 Nov 202260.2060.2060.2060.2060.20-
21 Nov 202259.2059.2059.2059.2059.20-
18 Nov 202260.4060.4060.4060.4060.40-
17 Nov 202259.8059.8059.8059.8059.80-
16 Nov 202259.8059.8059.8059.8059.80-
15 Nov 202260.0060.0060.0060.0060.00-
14 Nov 202259.6059.6059.6059.6059.60-
11 Nov 202259.4059.4059.4059.4059.40-
10 Nov 202257.6057.6057.6057.6057.60-
09 Nov 202257.6057.6057.6057.6057.60-
08 Nov 202258.2058.2058.2058.2058.20-
07 Nov 202258.8058.8058.8058.8058.80-
04 Nov 202258.6058.6058.6058.6058.60-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...