Chimera Investment Corp (4CR1.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
As of 05:40PM CEST. Market open.
Time period:
27 June 2023 - 27 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 June 2024 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | - |
| 25 June 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | - |
| 24 June 2024 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | - |
| 21 June 2024 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | - |
| 20 June 2024 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | - |
| 19 June 2024 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | - |
| 18 June 2024 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | - |
| 17 June 2024 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | - |
| 14 June 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - |
| 13 June 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
| 12 June 2024 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | - |
| 11 June 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
| 10 June 2024 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | - |
| 07 June 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - |
| 06 June 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - |
| 05 June 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - |
| 04 June 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - |
| 03 June 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - |
| 31 May 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
| 30 May 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
| 29 May 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - |
| 28 May 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - |
| 27 May 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - |
| 24 May 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - |
| 23 May 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 22 May 2024 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | - |
| 22 May 2024 | 1:3 Stock split | |||||
| 21 May 2024 | 12.23 | 12.24 | 12.23 | 12.24 | 12.24 | 166 |
| 20 May 2024 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | - |
| 17 May 2024 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | - |
| 16 May 2024 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | - |
| 15 May 2024 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | - |
| 14 May 2024 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | - |
| 13 May 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
| 10 May 2024 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | - |
| 09 May 2024 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | - |
| 08 May 2024 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | - |
| 07 May 2024 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | - |
| 06 May 2024 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | - |
| 03 May 2024 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | - |
| 02 May 2024 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | - |
| 30 Apr 2024 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | - |
| 29 Apr 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - |
| 26 Apr 2024 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | - |
| 25 Apr 2024 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | - |
| 24 Apr 2024 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | - |
| 23 Apr 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | - |
| 22 Apr 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | - |
| 19 Apr 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - |
| 18 Apr 2024 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | - |
| 17 Apr 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
| 16 Apr 2024 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | - |
| 15 Apr 2024 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | - |
| 12 Apr 2024 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | - |
| 11 Apr 2024 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | - |
| 10 Apr 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 09 Apr 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 08 Apr 2024 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - |
| 05 Apr 2024 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | - |
| 05 Apr 2024 | 0.33 Dividend | |||||
| 04 Apr 2024 | 12.52 | 12.52 | 12.52 | 12.52 | 12.19 | - |
| 03 Apr 2024 | 12.52 | 12.52 | 12.52 | 12.52 | 12.19 | - |
| 02 Apr 2024 | 12.59 | 12.59 | 12.59 | 12.59 | 12.26 | - |
| 28 Mar 2024 | 12.54 | 12.54 | 12.54 | 12.54 | 12.21 | - |
| 27 Mar 2024 | 12.51 | 12.51 | 12.51 | 12.51 | 12.18 | - |
| 26 Mar 2024 | 12.54 | 12.54 | 12.54 | 12.54 | 12.21 | - |
| 25 Mar 2024 | 12.54 | 12.54 | 12.54 | 12.54 | 12.21 | - |
| 22 Mar 2024 | 12.68 | 12.68 | 12.68 | 12.68 | 12.34 | - |
| 21 Mar 2024 | 12.28 | 12.28 | 12.28 | 12.28 | 11.96 | - |
| 20 Mar 2024 | 12.19 | 12.19 | 12.19 | 12.19 | 11.87 | - |
| 19 Mar 2024 | 12.31 | 12.31 | 12.31 | 12.31 | 11.99 | - |
| 18 Mar 2024 | 12.35 | 12.35 | 12.35 | 12.35 | 12.02 | - |
| 15 Mar 2024 | 12.21 | 12.21 | 12.21 | 12.21 | 11.89 | - |
| 14 Mar 2024 | 12.47 | 12.47 | 12.47 | 12.47 | 12.14 | - |
| 13 Mar 2024 | 12.38 | 12.38 | 12.38 | 12.38 | 12.05 | - |
| 12 Mar 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 11.98 | - |
| 11 Mar 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 11.83 | - |
| 08 Mar 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 11.79 | - |
| 07 Mar 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 11.68 | - |
| 06 Mar 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 11.68 | - |
| 05 Mar 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 11.68 | - |
| 04 Mar 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 11.68 | - |
| 01 Mar 2024 | 11.95 | 11.95 | 11.95 | 11.95 | 11.64 | - |
| 29 Feb 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.55 | - |
| 28 Feb 2024 | 12.14 | 12.14 | 12.14 | 12.14 | 11.82 | - |
| 27 Feb 2024 | 12.14 | 12.14 | 12.14 | 12.14 | 11.82 | - |
| 26 Feb 2024 | 12.18 | 12.18 | 12.18 | 12.18 | 11.86 | - |
| 23 Feb 2024 | 12.18 | 12.18 | 12.18 | 12.18 | 11.86 | - |
| 22 Feb 2024 | 12.19 | 12.19 | 12.19 | 12.19 | 11.87 | - |
| 21 Feb 2024 | 12.24 | 12.24 | 12.24 | 12.24 | 11.92 | - |
| 20 Feb 2024 | 12.26 | 12.26 | 12.26 | 12.26 | 11.93 | - |
| 19 Feb 2024 | 12.26 | 12.26 | 12.26 | 12.26 | 11.93 | - |
| 16 Feb 2024 | 12.26 | 12.26 | 12.26 | 12.26 | 11.93 | - |
| 15 Feb 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 11.68 | - |
| 14 Feb 2024 | 12.78 | 12.78 | 12.78 | 12.78 | 12.44 | - |
| 13 Feb 2024 | 13.23 | 13.23 | 13.23 | 13.23 | 12.88 | - |
| 12 Feb 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.56 | - |
| 09 Feb 2024 | 12.69 | 12.69 | 12.69 | 12.69 | 12.36 | - |
| 08 Feb 2024 | 12.69 | 12.69 | 12.69 | 12.69 | 12.36 | - |
| 07 Feb 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 12.75 | - |
| *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.