Caesars Entertainment Inc (2ER.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 10:34AM CEST. Market open.
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 33.36 | 33.36 | 33.07 | 33.07 | 33.07 | - |
| 06 May 2024 | 32.87 | 33.18 | 32.87 | 33.18 | 33.18 | - |
| 03 May 2024 | 32.92 | 33.10 | 32.57 | 32.57 | 32.57 | - |
| 02 May 2024 | 34.01 | 34.01 | 32.81 | 32.97 | 32.97 | - |
| 30 Apr 2024 | 34.90 | 34.90 | 33.17 | 33.17 | 33.17 | - |
| 29 Apr 2024 | 34.13 | 34.87 | 34.13 | 34.36 | 34.36 | - |
| 26 Apr 2024 | 35.17 | 35.17 | 33.85 | 33.85 | 33.85 | - |
| 25 Apr 2024 | 35.53 | 35.53 | 34.68 | 34.77 | 34.77 | - |
| 24 Apr 2024 | 36.42 | 36.42 | 35.24 | 35.35 | 35.35 | - |
| 23 Apr 2024 | 35.90 | 36.33 | 35.90 | 36.33 | 36.33 | - |
| 22 Apr 2024 | 35.76 | 35.76 | 35.28 | 35.28 | 35.28 | - |
| 19 Apr 2024 | 35.63 | 35.63 | 35.26 | 35.45 | 35.45 | 250 |
| 18 Apr 2024 | 35.94 | 35.94 | 35.94 | 35.94 | 35.94 | - |
| 17 Apr 2024 | 36.99 | 36.99 | 36.09 | 36.24 | 36.24 | - |
| 16 Apr 2024 | 37.65 | 37.65 | 36.49 | 36.88 | 36.88 | - |
| 15 Apr 2024 | 37.58 | 38.15 | 37.58 | 37.58 | 37.58 | 3 |
| 12 Apr 2024 | 39.25 | 39.25 | 37.97 | 37.97 | 37.97 | - |
| 11 Apr 2024 | 38.42 | 38.79 | 37.71 | 38.79 | 38.79 | - |
| 10 Apr 2024 | 40.33 | 40.33 | 37.69 | 37.69 | 37.69 | - |
| 09 Apr 2024 | 39.47 | 39.92 | 39.40 | 39.92 | 39.92 | - |
| 08 Apr 2024 | 39.42 | 39.78 | 39.42 | 39.42 | 39.42 | - |
| 05 Apr 2024 | 38.86 | 38.86 | 38.86 | 38.86 | 38.86 | - |
| 04 Apr 2024 | 40.38 | 40.38 | 40.38 | 40.38 | 40.38 | - |
| 03 Apr 2024 | 38.56 | 38.56 | 38.56 | 38.56 | 38.56 | - |
| 02 Apr 2024 | 40.01 | 40.01 | 40.01 | 40.01 | 40.01 | - |
| 28 Mar 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - |
| 27 Mar 2024 | 39.21 | 39.40 | 39.21 | 39.40 | 39.40 | - |
| 26 Mar 2024 | 38.12 | 39.67 | 38.12 | 39.44 | 39.44 | - |
| 25 Mar 2024 | 37.82 | 37.92 | 37.82 | 37.83 | 37.83 | - |
| 22 Mar 2024 | 38.01 | 38.01 | 37.46 | 37.83 | 37.83 | - |
| 21 Mar 2024 | 38.18 | 38.18 | 38.08 | 38.08 | 38.08 | - |
| 20 Mar 2024 | 36.70 | 37.04 | 36.70 | 37.04 | 37.04 | - |
| 19 Mar 2024 | 36.28 | 36.69 | 36.15 | 36.60 | 36.60 | - |
| 18 Mar 2024 | 35.82 | 36.51 | 35.82 | 36.32 | 36.32 | - |
| 15 Mar 2024 | 36.31 | 36.31 | 36.28 | 36.28 | 36.28 | - |
| 14 Mar 2024 | 37.67 | 37.67 | 37.67 | 37.67 | 37.67 | - |
| 13 Mar 2024 | 38.26 | 38.28 | 37.60 | 37.60 | 37.60 | - |
| 12 Mar 2024 | 38.61 | 38.63 | 38.37 | 38.37 | 38.37 | - |
| 11 Mar 2024 | 38.28 | 38.28 | 38.28 | 38.28 | 38.28 | - |
| 08 Mar 2024 | 38.02 | 38.49 | 38.02 | 38.24 | 38.24 | - |
| 07 Mar 2024 | 37.35 | 37.88 | 37.35 | 37.73 | 37.73 | - |
| 06 Mar 2024 | 37.64 | 37.64 | 37.15 | 37.15 | 37.15 | - |
| 05 Mar 2024 | 38.06 | 38.12 | 37.60 | 37.60 | 37.60 | - |
| 04 Mar 2024 | 39.34 | 39.34 | 37.85 | 37.85 | 37.85 | - |
| 01 Mar 2024 | 40.01 | 40.01 | 40.01 | 40.01 | 40.01 | - |
| 29 Feb 2024 | 38.03 | 38.03 | 38.03 | 38.03 | 38.03 | - |
| 28 Feb 2024 | 38.53 | 38.53 | 37.34 | 37.34 | 37.34 | - |
| 27 Feb 2024 | 37.42 | 37.42 | 37.19 | 37.19 | 37.19 | - |
| 26 Feb 2024 | 38.25 | 38.25 | 37.56 | 37.56 | 37.56 | 1,847 |
| 23 Feb 2024 | 38.15 | 38.74 | 38.15 | 38.37 | 38.37 | - |
| 22 Feb 2024 | 38.87 | 38.87 | 38.87 | 38.87 | 38.87 | - |
| 21 Feb 2024 | 38.04 | 38.04 | 37.96 | 37.96 | 37.96 | 70 |
| 20 Feb 2024 | 39.28 | 39.28 | 39.28 | 39.28 | 39.28 | - |
| 19 Feb 2024 | 39.27 | 39.27 | 39.27 | 39.27 | 39.27 | - |
| 16 Feb 2024 | 39.86 | 39.86 | 38.85 | 39.01 | 39.01 | - |
| 15 Feb 2024 | 39.94 | 39.94 | 39.46 | 39.82 | 39.82 | 8 |
| 14 Feb 2024 | 39.19 | 39.31 | 39.19 | 39.31 | 39.31 | - |
| 13 Feb 2024 | 41.28 | 41.28 | 41.28 | 41.28 | 41.28 | - |
| 12 Feb 2024 | 41.02 | 41.17 | 41.02 | 41.17 | 41.17 | - |
| 09 Feb 2024 | 41.03 | 41.34 | 41.03 | 41.34 | 41.34 | - |
| 08 Feb 2024 | 39.97 | 40.59 | 39.97 | 40.51 | 40.51 | - |
| 07 Feb 2024 | 40.11 | 40.11 | 39.68 | 39.69 | 39.69 | - |
| 06 Feb 2024 | 39.56 | 40.44 | 39.56 | 40.44 | 40.44 | - |
| 05 Feb 2024 | 40.01 | 40.01 | 39.56 | 39.56 | 39.56 | - |
| 02 Feb 2024 | 40.28 | 40.28 | 40.28 | 40.28 | 40.28 | - |
| 01 Feb 2024 | 40.46 | 40.62 | 40.43 | 40.43 | 40.43 | - |
| 31 Jan 2024 | 40.71 | 40.71 | 40.71 | 40.71 | 40.71 | - |
| 30 Jan 2024 | 41.64 | 41.64 | 41.64 | 41.64 | 41.64 | - |
| 29 Jan 2024 | 40.78 | 40.78 | 40.78 | 40.78 | 40.78 | - |
| 26 Jan 2024 | 41.11 | 41.11 | 40.49 | 40.49 | 40.49 | - |
| 25 Jan 2024 | 40.35 | 40.81 | 40.35 | 40.81 | 40.81 | 8 |
| 24 Jan 2024 | 41.95 | 41.95 | 40.34 | 40.34 | 40.34 | - |
| 23 Jan 2024 | 41.76 | 41.83 | 41.59 | 41.65 | 41.65 | - |
| 22 Jan 2024 | 42.68 | 42.77 | 41.99 | 41.99 | 41.99 | - |
| 19 Jan 2024 | 42.67 | 42.67 | 42.67 | 42.67 | 42.67 | - |
| 18 Jan 2024 | 40.33 | 42.36 | 40.33 | 42.36 | 42.36 | - |
| 17 Jan 2024 | 40.83 | 40.83 | 39.90 | 39.92 | 39.92 | - |
| 16 Jan 2024 | 40.33 | 40.37 | 40.28 | 40.37 | 40.37 | - |
| 15 Jan 2024 | 39.82 | 39.82 | 39.82 | 39.82 | 39.82 | - |
| 12 Jan 2024 | 40.91 | 40.91 | 39.82 | 39.82 | 39.82 | - |
| 11 Jan 2024 | 41.17 | 41.17 | 41.17 | 41.17 | 41.17 | - |
| 10 Jan 2024 | 41.42 | 41.42 | 40.54 | 41.10 | 41.10 | - |
| 09 Jan 2024 | 41.94 | 41.94 | 40.72 | 40.74 | 40.74 | - |
| 08 Jan 2024 | 40.67 | 41.35 | 40.59 | 41.35 | 41.35 | - |
| 05 Jan 2024 | 40.90 | 41.22 | 40.39 | 40.39 | 40.39 | - |
| 04 Jan 2024 | 41.02 | 41.02 | 40.69 | 40.69 | 40.69 | - |
| 03 Jan 2024 | 43.36 | 43.36 | 40.88 | 40.88 | 40.88 | - |
| 02 Jan 2024 | 42.63 | 43.38 | 42.51 | 43.38 | 43.38 | - |
| 29 Dec 2023 | 42.22 | 42.99 | 42.22 | 42.99 | 42.99 | - |
| 28 Dec 2023 | 42.22 | 42.74 | 42.22 | 42.54 | 42.54 | - |
| 27 Dec 2023 | 42.89 | 42.89 | 41.56 | 41.99 | 41.99 | 2 |
| 22 Dec 2023 | 42.99 | 42.99 | 42.99 | 42.99 | 42.99 | - |
| 21 Dec 2023 | 42.43 | 42.43 | 42.43 | 42.43 | 42.43 | - |
| 20 Dec 2023 | 44.65 | 44.65 | 44.65 | 44.65 | 44.65 | - |
| 19 Dec 2023 | 43.04 | 43.04 | 43.04 | 43.04 | 43.04 | - |
| 18 Dec 2023 | 43.32 | 43.32 | 42.74 | 42.74 | 42.74 | - |
| 15 Dec 2023 | 44.17 | 44.17 | 43.40 | 43.40 | 43.40 | - |
| 14 Dec 2023 | 42.84 | 43.17 | 42.84 | 43.17 | 43.17 | - |
| 13 Dec 2023 | 40.10 | 40.10 | 39.34 | 39.34 | 39.34 | - |
| 12 Dec 2023 | 40.63 | 40.63 | 39.56 | 39.72 | 39.72 | - |
| *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.