Singapore markets closed

CVC Capital Partners plc (CVC.AS)

Amsterdam - Amsterdam Delayed price. Currency in EUR
Add to watchlist
16.75-0.08 (-0.48%)
At close: 05:35PM CEST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 202416.8117.0316.5216.7516.75217,966
13 Jun 202417.1917.1916.6516.8316.83168,499
12 Jun 202417.2517.3016.8717.1617.16211,244
11 Jun 202417.1017.1916.9017.0117.01208,423
10 Jun 202417.0017.0616.8617.0017.00317,834
07 Jun 202417.3917.4016.8116.8216.82301,538
06 Jun 202418.2218.3317.1317.2017.20563,967
05 Jun 202418.0018.1017.8017.8017.80139,540
04 Jun 202418.0518.2818.0018.0018.00143,694
03 Jun 202418.0918.2118.0018.1018.10305,590
31 May 202418.1518.2217.8217.8217.82251,434
30 May 202418.0418.4517.9818.1318.13180,513
29 May 202418.4118.5317.9018.1218.12228,600
28 May 202418.7818.9018.4118.4118.41117,647
27 May 202418.3518.9218.3118.7618.76175,943
24 May 202418.4818.5318.1318.4018.40289,006
23 May 202418.2218.5418.2218.4518.45211,311
22 May 202418.1518.4718.0618.1918.19352,272
21 May 202418.4918.5618.1918.3318.33185,883
20 May 202418.2518.7018.2518.3718.37200,984
17 May 202418.6718.6718.0518.1018.10233,953
16 May 202417.8018.5917.8018.3018.30443,944
15 May 202417.5517.8117.2017.8117.81343,739
14 May 202417.0417.5016.9817.4417.44201,640
13 May 202417.1017.2016.9517.0217.02165,022
10 May 202417.0517.0517.0017.0017.00204,681
09 May 202417.1117.1116.9517.0817.08116,065
08 May 202417.2117.2616.9817.0217.02192,427
07 May 202417.4917.5317.1117.2017.20492,262
06 May 202417.6117.7017.0017.3317.33348,204
03 May 202417.0317.5916.8117.4817.48431,274
02 May 202417.1017.1916.8017.0717.07738,959
30 Apr 202416.6017.0516.5017.0017.001,622,461
29 Apr 202416.5016.7516.1516.4616.461,584,571
26 Apr 202417.3418.0016.3516.3516.3517,974,617
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.