Singapore markets closed
Straits Times Index
3,300.00 -4.00 (-0.12%) S&P 500
5,487.03 +13.80 (+0.25%) Dow
38,834.86 +56.76 (+0.15%) Nasdaq
17,862.23 +5.21 (+0.03%) Bitcoin USD
66,034.70 +951.61 (+1.46%) CMC Crypto 200
1,373.43 -9.23 (-0.67%)
CVC Capital Partners plc (CVC.AS)
Amsterdam - Amsterdam Delayed price. Currency in EUR
Add to watchlist
As of 01:57PM CEST. Market open.
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Jun 2024 | 16.98 | 17.17 | 16.98 | 17.17 | 17.17 | 7,862 |
| 19 Jun 2024 | 17.15 | 17.15 | 16.91 | 16.98 | 16.98 | 99,188 |
| 18 Jun 2024 | 16.80 | 17.10 | 16.75 | 16.90 | 16.90 | 216,070 |
| 17 Jun 2024 | 16.55 | 16.88 | 16.32 | 16.76 | 16.76 | 139,499 |
| 14 Jun 2024 | 16.81 | 17.03 | 16.52 | 16.75 | 16.75 | 217,966 |
| 13 Jun 2024 | 17.19 | 17.19 | 16.65 | 16.83 | 16.83 | 168,499 |
| 12 Jun 2024 | 17.25 | 17.30 | 16.87 | 17.16 | 17.16 | 211,244 |
| 11 Jun 2024 | 17.10 | 17.19 | 16.90 | 17.01 | 17.01 | 208,423 |
| 10 Jun 2024 | 17.00 | 17.06 | 16.86 | 17.00 | 17.00 | 317,834 |
| 07 Jun 2024 | 17.39 | 17.40 | 16.81 | 16.82 | 16.82 | 301,538 |
| 06 Jun 2024 | 18.22 | 18.33 | 17.13 | 17.20 | 17.20 | 563,967 |
| 05 Jun 2024 | 18.00 | 18.10 | 17.80 | 17.80 | 17.80 | 139,540 |
| 04 Jun 2024 | 18.05 | 18.28 | 18.00 | 18.00 | 18.00 | 143,694 |
| 03 Jun 2024 | 18.09 | 18.21 | 18.00 | 18.10 | 18.10 | 305,590 |
| 31 May 2024 | 18.15 | 18.22 | 17.82 | 17.82 | 17.82 | 251,434 |
| 30 May 2024 | 18.04 | 18.45 | 17.98 | 18.13 | 18.13 | 180,513 |
| 29 May 2024 | 18.41 | 18.53 | 17.90 | 18.12 | 18.12 | 228,600 |
| 28 May 2024 | 18.78 | 18.90 | 18.41 | 18.41 | 18.41 | 117,647 |
| 27 May 2024 | 18.35 | 18.92 | 18.31 | 18.76 | 18.76 | 175,943 |
| 24 May 2024 | 18.48 | 18.53 | 18.13 | 18.40 | 18.40 | 289,006 |
| 23 May 2024 | 18.22 | 18.54 | 18.22 | 18.45 | 18.45 | 211,311 |
| 22 May 2024 | 18.15 | 18.47 | 18.06 | 18.19 | 18.19 | 352,272 |
| 21 May 2024 | 18.49 | 18.56 | 18.19 | 18.33 | 18.33 | 185,883 |
| 20 May 2024 | 18.25 | 18.70 | 18.25 | 18.37 | 18.37 | 200,984 |
| 17 May 2024 | 18.67 | 18.67 | 18.05 | 18.10 | 18.10 | 233,953 |
| 16 May 2024 | 17.80 | 18.59 | 17.80 | 18.30 | 18.30 | 443,944 |
| 15 May 2024 | 17.55 | 17.81 | 17.20 | 17.81 | 17.81 | 343,739 |
| 14 May 2024 | 17.04 | 17.50 | 16.98 | 17.44 | 17.44 | 201,640 |
| 13 May 2024 | 17.10 | 17.20 | 16.95 | 17.02 | 17.02 | 165,022 |
| 10 May 2024 | 17.05 | 17.05 | 17.00 | 17.00 | 17.00 | 204,681 |
| 09 May 2024 | 17.11 | 17.11 | 16.95 | 17.08 | 17.08 | 116,065 |
| 08 May 2024 | 17.21 | 17.26 | 16.98 | 17.02 | 17.02 | 192,427 |
| 07 May 2024 | 17.49 | 17.53 | 17.11 | 17.20 | 17.20 | 492,262 |
| 06 May 2024 | 17.61 | 17.70 | 17.00 | 17.33 | 17.33 | 348,204 |
| 03 May 2024 | 17.03 | 17.59 | 16.81 | 17.48 | 17.48 | 431,274 |
| 02 May 2024 | 17.10 | 17.19 | 16.80 | 17.07 | 17.07 | 738,959 |
| 30 Apr 2024 | 16.60 | 17.05 | 16.50 | 17.00 | 17.00 | 1,622,461 |
| 29 Apr 2024 | 16.50 | 16.75 | 16.15 | 16.46 | 16.46 | 1,584,571 |
| 26 Apr 2024 | 17.34 | 18.00 | 16.35 | 16.35 | 16.35 | 17,974,617 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.