Singapore markets open in 4 hours 27 minutes
Straits Times Index
3,439.88 +24.37 (+0.71%) S&P 500
5,537.02 +28.01 (+0.51%) Dow
39,308.00 -23.90 (-0.06%) Nasdaq
18,188.30 +159.54 (+0.88%) Bitcoin USD
58,183.59 -1,524.28 (-2.55%) CMC Crypto 200
1,213.56 -47.62 (-3.78%)
CVC Capital Partners plc (CVC.VI)
Vienna - Vienna Delayed price. Currency in EUR
Add to watchlist
At close: 09:05AM CEST
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Jul 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| 03 Jul 2024 | - | - | - | - | - | - |
| 02 Jul 2024 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | 545 |
| 01 Jul 2024 | 17.03 | 17.03 | 17.03 | 17.03 | 17.03 | - |
| 28 Jun 2024 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | - |
| 27 Jun 2024 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | - |
| 26 Jun 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | - |
| 25 Jun 2024 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | - |
| 24 Jun 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | - |
| 21 Jun 2024 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | - |
| 20 Jun 2024 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | - |
| 19 Jun 2024 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | - |
| 18 Jun 2024 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | - |
| 17 Jun 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | - |
| 14 Jun 2024 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | - |
| 13 Jun 2024 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | - |
| 12 Jun 2024 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | - |
| 11 Jun 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | - |
| 10 Jun 2024 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | - |
| 07 Jun 2024 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | - |
| 06 Jun 2024 | 18.01 | 18.01 | 18.01 | 18.01 | 18.01 | - |
| 05 Jun 2024 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | - |
| 04 Jun 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | - |
| 03 Jun 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | - |
| 31 May 2024 | - | - | - | - | - | - |
| 30 May 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | - |
| 29 May 2024 | - | - | - | - | - | - |
| 28 May 2024 | - | - | - | - | - | - |
| 27 May 2024 | - | - | - | - | - | - |
| 24 May 2024 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | - |
| 23 May 2024 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | - |
| 22 May 2024 | - | - | - | - | - | - |
| 21 May 2024 | - | - | - | - | - | - |
| 20 May 2024 | 18.33 | 18.63 | 18.33 | 18.63 | 18.63 | 508 |
| 17 May 2024 | - | - | - | - | - | - |
| 16 May 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - |
| 15 May 2024 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | - |
| 14 May 2024 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | - |
| 13 May 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | - |
| 10 May 2024 | - | - | - | - | - | - |
| 09 May 2024 | - | - | - | - | - | - |
| 08 May 2024 | - | - | - | - | - | - |
| 07 May 2024 | 17.39 | 17.39 | 17.39 | 17.39 | 17.39 | - |
| 06 May 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | - |
| 03 May 2024 | 17.54 | 17.54 | 17.54 | 17.54 | 17.54 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.