Singapore markets closed
Straits Times Index
3,303.19 +10.26 (+0.31%) S&P 500
5,127.79 +63.59 (+1.26%) Dow
38,675.68 +449.98 (+1.18%) Nasdaq
16,156.33 +315.33 (+1.99%) Bitcoin USD
65,248.50 +1,555.05 (+2.44%) CMC Crypto 200
1,406.95 +94.32 (+7.19%)
Crown Holdings Inc (CWN.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 08:11AM CEST. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 76.24 | 76.24 | 76.24 | 76.24 | 76.24 | 8 |
| 03 May 2024 | 76.42 | 76.42 | 76.42 | 76.42 | 76.42 | - |
| 02 May 2024 | 77.26 | 77.26 | 77.26 | 77.26 | 77.26 | - |
| 30 Apr 2024 | 75.36 | 75.36 | 75.36 | 75.36 | 75.36 | - |
| 29 Apr 2024 | 74.84 | 74.84 | 74.84 | 74.84 | 74.84 | - |
| 26 Apr 2024 | 74.24 | 74.24 | 74.24 | 74.24 | 74.24 | - |
| 25 Apr 2024 | 72.94 | 72.94 | 72.94 | 72.94 | 72.94 | - |
| 24 Apr 2024 | 73.16 | 73.16 | 73.16 | 73.16 | 73.16 | - |
| 23 Apr 2024 | 74.18 | 74.18 | 74.18 | 74.18 | 74.18 | - |
| 22 Apr 2024 | 72.52 | 72.52 | 72.52 | 72.52 | 72.52 | - |
| 19 Apr 2024 | 71.70 | 71.70 | 71.70 | 71.70 | 71.70 | - |
| 18 Apr 2024 | 71.26 | 71.26 | 71.26 | 71.26 | 71.26 | - |
| 17 Apr 2024 | 72.14 | 72.14 | 72.14 | 72.14 | 72.14 | - |
| 16 Apr 2024 | 71.36 | 71.36 | 71.36 | 71.36 | 71.36 | - |
| 15 Apr 2024 | 72.26 | 72.26 | 72.26 | 72.26 | 72.26 | - |
| 12 Apr 2024 | 73.84 | 73.84 | 73.84 | 73.84 | 73.84 | - |
| 11 Apr 2024 | 73.60 | 73.60 | 73.60 | 73.60 | 73.60 | - |
| 10 Apr 2024 | 73.86 | 73.86 | 73.86 | 73.86 | 73.86 | - |
| 09 Apr 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - |
| 08 Apr 2024 | 70.94 | 70.94 | 70.94 | 70.94 | 70.94 | - |
| 05 Apr 2024 | 71.20 | 71.20 | 71.20 | 71.20 | 71.20 | - |
| 04 Apr 2024 | 71.06 | 71.06 | 71.06 | 71.06 | 71.06 | - |
| 03 Apr 2024 | 72.06 | 72.06 | 72.06 | 72.06 | 72.06 | - |
| 02 Apr 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.50 | - |
| 28 Mar 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - |
| 27 Mar 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
| 26 Mar 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
| 25 Mar 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
| 22 Mar 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
| 21 Mar 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - |
| 20 Mar 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
| 19 Mar 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
| 18 Mar 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
| 15 Mar 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - |
| 14 Mar 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
| 13 Mar 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
| 13 Mar 2024 | 0.25 Dividend | |||||
| 12 Mar 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.25 | - |
| 11 Mar 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 70.75 | - |
| 08 Mar 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 70.75 | - |
| 07 Mar 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.26 | - |
| 06 Mar 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.26 | - |
| 05 Mar 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.26 | - |
| 04 Mar 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 69.76 | - |
| 01 Mar 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.25 | - |
| 29 Feb 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 68.76 | - |
| 28 Feb 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.25 | - |
| 27 Feb 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.26 | - |
| 26 Feb 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.25 | - |
| 23 Feb 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 70.75 | - |
| 22 Feb 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.26 | - |
| 21 Feb 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 67.26 | - |
| 20 Feb 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 66.77 | - |
| 19 Feb 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 66.77 | - |
| 16 Feb 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 66.27 | - |
| 15 Feb 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 67.76 | - |
| 14 Feb 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.26 | - |
| 13 Feb 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 69.76 | - |
| 12 Feb 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 68.76 | - |
| 09 Feb 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.26 | - |
| 08 Feb 2024 | 69.50 | 69.50 | 69.50 | 69.50 | 69.26 | - |
| 07 Feb 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 70.75 | - |
| 06 Feb 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 70.75 | - |
| 05 Feb 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 81.71 | - |
| 02 Feb 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 81.71 | - |
| 01 Feb 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 81.71 | - |
| 31 Jan 2024 | 83.50 | 83.50 | 83.50 | 83.50 | 83.21 | - |
| 30 Jan 2024 | 83.50 | 83.50 | 83.50 | 83.50 | 83.21 | - |
| 29 Jan 2024 | 83.50 | 83.50 | 83.50 | 83.50 | 83.21 | - |
| 26 Jan 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 82.71 | 8 |
| 25 Jan 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 82.21 | - |
| 24 Jan 2024 | 83.50 | 83.50 | 83.50 | 83.50 | 83.21 | - |
| 23 Jan 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 82.71 | - |
| 22 Jan 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 82.71 | - |
| 19 Jan 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 81.71 | - |
| 18 Jan 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 81.71 | - |
| 17 Jan 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 82.71 | - |
| 16 Jan 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 82.21 | - |
| 15 Jan 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 82.71 | - |
| 12 Jan 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 82.71 | - |
| 11 Jan 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 82.71 | - |
| 10 Jan 2024 | 83.50 | 83.50 | 83.50 | 83.50 | 83.21 | - |
| 09 Jan 2024 | 83.50 | 83.50 | 83.50 | 83.50 | 83.21 | - |
| 08 Jan 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 82.71 | - |
| 05 Jan 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 82.21 | - |
| 04 Jan 2024 | 82.50 | 82.50 | 82.50 | 82.50 | 82.21 | - |
| 03 Jan 2024 | 83.50 | 83.50 | 83.50 | 83.50 | 83.21 | - |
| 02 Jan 2024 | 83.50 | 83.50 | 83.50 | 83.50 | 83.21 | - |
| 29 Dec 2023 | 84.00 | 84.00 | 84.00 | 84.00 | 83.71 | - |
| 28 Dec 2023 | 83.50 | 83.50 | 83.50 | 83.50 | 83.21 | - |
| 27 Dec 2023 | 84.00 | 84.00 | 84.00 | 84.00 | 83.71 | - |
| 22 Dec 2023 | 83.00 | 83.00 | 83.00 | 83.00 | 82.71 | - |
| 21 Dec 2023 | 83.50 | 83.50 | 83.50 | 83.50 | 83.21 | - |
| 20 Dec 2023 | 84.00 | 84.00 | 84.00 | 84.00 | 83.71 | - |
| 19 Dec 2023 | 83.00 | 83.00 | 83.00 | 83.00 | 82.71 | - |
| 18 Dec 2023 | 82.50 | 82.50 | 82.50 | 82.50 | 82.21 | - |
| 15 Dec 2023 | 82.50 | 82.50 | 82.50 | 82.50 | 82.21 | - |
| 14 Dec 2023 | 83.00 | 83.00 | 83.00 | 83.00 | 82.71 | - |
| 13 Dec 2023 | 81.50 | 81.50 | 81.50 | 81.50 | 81.22 | - |
| 12 Dec 2023 | 82.00 | 82.00 | 82.00 | 82.00 | 81.71 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.