Singapore markets close in 3 hours 59 minutes

CTP N.V. (CTPNV.AS)

Amsterdam - Amsterdam Delayed price. Currency in EUR
Add to watchlist
15.72-0.30 (-1.87%)
At close: 05:35PM CEST
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
25 Jun 202415.9416.0015.7215.7215.7258,043
24 Jun 202415.8816.1015.7216.0216.0231,436
21 Jun 202416.1816.1815.8815.8815.88363,780
20 Jun 202416.1016.2416.0616.1816.1829,281
19 Jun 202416.3816.3816.0016.1016.1037,784
18 Jun 202416.1216.2816.1216.2216.2249,134
17 Jun 202416.3416.4416.1416.1416.1449,178
14 Jun 202416.4616.5016.1816.3216.3273,162
13 Jun 202416.4616.6216.4616.4816.4844,477
12 Jun 202416.1616.7016.1616.6016.6060,622
11 Jun 202416.3416.5016.2616.2616.2666,576
10 Jun 202416.2416.4416.2416.3616.3643,899
07 Jun 202416.7816.8216.3816.3816.3848,901
06 Jun 202416.9417.0616.7816.8016.8039,346
05 Jun 202416.9817.2416.8616.9416.94100,999
04 Jun 202416.7017.0016.6416.9016.90102,618
03 Jun 202416.6216.7016.4816.7016.7063,575
31 May 202416.6016.6016.4216.4216.42146,503
30 May 202416.3216.6016.3216.5616.5638,733
29 May 202416.4416.4616.2016.2616.2659,479
28 May 202416.5016.5616.4016.4016.4068,689
27 May 202416.5416.6216.3416.5016.5057,332
24 May 202416.4216.6216.4016.5216.5249,134
23 May 202416.8016.8016.4416.4416.4437,048
22 May 202416.7216.8416.6216.7816.7837,047
21 May 202416.9016.9216.7416.7416.7497,026
20 May 202416.8616.9816.8416.8416.8436,230
17 May 202416.8417.0216.8216.9016.90101,920
16 May 202416.8016.9816.7616.8416.84158,609
15 May 202416.5016.8616.5016.7016.70145,658
14 May 202416.7616.7816.3216.5016.5073,653
13 May 202416.5416.7816.5416.7416.7480,047
10 May 202416.5416.6216.4616.5616.56101,327
09 May 202416.9016.9016.4216.4216.4273,230
08 May 202416.9016.9416.7416.9416.9466,564
07 May 202416.6216.7816.5216.7616.7687,787
06 May 202416.6016.6616.4216.5416.5455,086
03 May 202416.5216.7616.4616.6016.60107,245
02 May 202416.1216.5216.0816.4416.4476,475
30 Apr 202416.2416.2815.8615.9615.9674,000
29 Apr 202416.2016.3616.1016.2416.24140,823
29 Apr 20240.275 Dividend
26 Apr 202416.0416.3215.8616.2215.94239,373
25 Apr 202416.1616.1615.9616.0415.77128,569
24 Apr 202415.9816.1015.9216.1015.83206,632
23 Apr 202416.2016.2615.8416.0015.7393,169
22 Apr 202416.1016.3215.9616.2015.9392,300
19 Apr 202415.7016.0815.6616.0015.7381,675
18 Apr 202415.8215.8615.7415.8015.53149,005
17 Apr 202415.9416.0415.6815.6815.41132,627
16 Apr 202415.9016.1015.8216.0215.7586,902
15 Apr 202416.0216.1215.9816.0615.7945,744
12 Apr 202416.3216.3216.1016.1015.83115,454
11 Apr 202416.4216.4615.9816.1015.8364,807
10 Apr 202416.6016.6816.2616.3816.10104,439
09 Apr 202416.7816.7816.4816.6016.3275,487
08 Apr 202416.6216.8816.5016.8616.5791,007
05 Apr 202416.3216.6216.3216.6216.3475,147
04 Apr 202416.2816.4616.1016.4616.18145,895
03 Apr 202416.3816.4016.1016.2615.9880,932
02 Apr 202416.5416.7016.3616.3616.0870,291
28 Mar 202416.2016.5816.2016.5216.2451,047
27 Mar 202416.2816.3816.2416.3216.0456,221
26 Mar 202416.3216.3416.1816.3216.0463,507
25 Mar 202416.4016.4016.2416.3616.0873,295
22 Mar 202416.2016.4016.1616.4016.12109,885
21 Mar 202416.3416.3616.0016.2615.98135,837
20 Mar 202415.8416.1015.7616.0015.73142,295
19 Mar 202415.7015.8615.6615.8615.5924,219
18 Mar 202415.5015.6815.5015.6815.4144,101
15 Mar 202415.5815.6415.5015.5615.30158,982
14 Mar 202415.7615.8215.6415.6815.4141,157
13 Mar 202415.7415.8415.5615.7015.4350,170
12 Mar 202416.0016.0815.6815.7015.4365,648
11 Mar 202416.0016.2815.7815.9615.6978,624
08 Mar 202415.3216.0015.2216.0015.73185,854
07 Mar 202415.1615.9614.9615.3215.06184,978
06 Mar 202415.1015.4215.0615.0614.8067,908
05 Mar 202414.8015.2214.6815.2214.9677,244
04 Mar 202415.1215.1814.8414.9414.69133,858
01 Mar 202415.2015.2015.0015.1214.8659,463
29 Feb 202415.0015.1014.9414.9814.7377,468
28 Feb 202415.2815.2814.9015.0014.7574,958
27 Feb 202415.2615.4215.2015.2815.0262,266
26 Feb 202415.4815.4815.1215.2014.9433,707
23 Feb 202415.3215.3415.2015.3015.0441,681
22 Feb 202415.2015.3815.1015.2615.0055,775
21 Feb 202415.2215.2814.9015.1814.9253,567
20 Feb 202415.2015.2815.0015.1214.8659,437
19 Feb 202415.3015.3615.1615.3015.0433,865
16 Feb 202415.4415.4815.2015.2815.0233,181
15 Feb 202415.4015.4015.2015.3015.0439,240
14 Feb 202415.1015.5014.9815.2615.0055,852
13 Feb 202415.4415.4815.1215.2214.9656,828
12 Feb 202415.5615.7015.4215.4215.1651,795
09 Feb 202415.5015.7815.3815.5215.26142,760
08 Feb 202415.7215.8015.5615.8015.53124,084
07 Feb 202415.6615.8015.5815.5815.3252,111
06 Feb 202415.4615.7415.4615.7215.4571,303
05 Feb 202415.4415.6015.4015.4015.1491,858
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...