Australia markets closed

CD Projekt S.A. (7CD.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
26.56-0.15 (-0.56%)
As of 12:15PM CEST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 202426.3826.7026.3826.5626.5632
24 Apr 202426.3727.2526.3726.7126.71196
23 Apr 202426.5227.4626.4626.4626.46349
22 Apr 202426.0127.0026.0126.9026.90590
19 Apr 202425.4026.3525.4025.9125.91175
18 Apr 202425.5625.6825.5625.6825.6877
17 Apr 202425.0026.1725.0026.0026.002,329
16 Apr 202426.5126.7225.6426.0026.00329
15 Apr 202427.2627.4026.9026.9026.90292
12 Apr 202428.1728.1727.5627.6427.643,889
11 Apr 202426.5928.2026.5927.9127.914,226
10 Apr 202426.9727.5726.6827.3127.311,185
09 Apr 202427.8028.0027.0927.0927.091,111
08 Apr 202426.8827.0326.7927.0327.03304
05 Apr 202426.3527.0726.3526.8826.88363
04 Apr 202426.7027.5026.6427.0027.001,155
03 Apr 202427.2027.2026.5026.6326.63366
02 Apr 202427.9928.6527.2027.2027.201,679
28 Mar 202426.3327.8526.3327.8527.851,120
27 Mar 202425.8726.9925.8726.9926.99252
26 Mar 202426.5126.5125.7926.0026.003,639
25 Mar 202426.1226.9826.1226.5126.511,126
22 Mar 202426.1126.9926.0226.9926.992,201
21 Mar 202425.7426.6025.7326.2326.23276
20 Mar 202425.4626.0025.4625.8325.83179
19 Mar 202425.6526.1025.0625.3025.30421
18 Mar 202427.0327.1425.7325.7625.761,593
15 Mar 202427.9227.9226.6527.0327.034,073
14 Mar 202426.6627.5926.6627.5927.59324
13 Mar 202427.0827.8226.6426.6426.64494
12 Mar 202426.8827.9926.4927.4927.491,374
11 Mar 202425.1027.6125.0926.6626.665,334
08 Mar 202424.6525.5624.2925.5625.561,752
07 Mar 202424.4125.1524.3124.7424.741,240
06 Mar 202424.3025.0324.3024.3124.31243
05 Mar 202424.5024.8424.3124.3124.311,866
04 Mar 202425.8925.8924.5024.5024.50767
01 Mar 202425.0125.8925.0125.7925.79510
29 Feb 202425.4025.6925.1025.1025.10768
28 Feb 202426.4026.4025.5025.5025.50387
27 Feb 202426.0326.6026.0326.6026.60834
26 Feb 202427.0527.0526.1226.1226.12777
23 Feb 202426.2727.0226.2726.3726.37575
22 Feb 202425.9126.9925.9126.8926.891,214
21 Feb 202426.1526.8925.9625.9625.96251
20 Feb 202426.8026.8525.3925.9025.90662
19 Feb 202426.8226.8325.8726.0426.04984
16 Feb 202426.4826.4925.8526.0326.032,017
15 Feb 202425.1026.4925.0026.4826.481,107
14 Feb 202425.0525.5525.0225.5525.55594
13 Feb 202426.0326.3025.0125.0125.01517
12 Feb 202426.0026.4625.5726.4226.42824
09 Feb 202425.0025.9425.0025.9425.94609
08 Feb 202424.6525.8924.6525.1125.11997
07 Feb 202424.4525.3724.4524.7024.704,465
06 Feb 202425.3525.3524.5524.5524.558,602
05 Feb 202424.6425.5224.0025.2425.241,787
02 Feb 202423.8224.6323.8224.2124.21113
01 Feb 202423.8124.5823.8024.0524.05543
31 Jan 202424.3924.6623.4624.6624.66715
30 Jan 202424.0024.0023.9024.0024.00287
29 Jan 202424.6924.6924.0024.0024.00401
26 Jan 202424.6824.6823.4324.0324.031,121
25 Jan 202424.0824.5023.5123.8123.811,289
24 Jan 202424.1124.4423.6024.0724.07717
23 Jan 202423.2024.3222.9223.8423.84822
22 Jan 202422.7023.4722.5323.0223.021,108
19 Jan 202422.4623.1622.3922.7622.76888
18 Jan 202423.1423.1822.4822.7922.791,842
17 Jan 202424.4724.4722.5023.1723.17976
16 Jan 202424.0024.4723.9924.2024.20472
15 Jan 202424.3724.6224.0324.0624.063,478
12 Jan 202424.7025.2724.4925.1025.10829
11 Jan 202425.2326.0024.7125.1425.141,628
10 Jan 202425.1426.1025.1425.3025.30580
09 Jan 202425.1225.9825.0825.2725.272,024
08 Jan 202425.5625.5624.8325.2025.20293
05 Jan 202425.3525.7924.5525.5025.502,275
04 Jan 202425.2426.1125.2426.0926.091,505
03 Jan 202426.0026.0024.8925.3625.36860
02 Jan 202426.9926.9925.2625.4025.401,345
29 Dec 202326.3226.9926.2526.9926.992,249
28 Dec 202326.1827.1926.1826.8126.811,673
27 Dec 202326.0726.9926.0726.7126.713,511
22 Dec 202326.9926.9926.2426.8526.85927
21 Dec 202327.2727.2726.0526.3926.394,037
20 Dec 202326.9827.2426.5027.1627.161,334
19 Dec 202326.2727.6526.2726.7526.751,572
18 Dec 202326.9326.9325.8026.5326.5313,298
15 Dec 202326.8027.1426.2026.2026.201,597
14 Dec 202325.9526.7025.9526.2026.201,409
13 Dec 202325.6626.5225.6626.0126.01367
12 Dec 202326.7226.7226.5026.5026.50204
11 Dec 202325.9926.5525.9125.9725.971,219
08 Dec 202325.4326.1624.9126.1626.161,669
07 Dec 202324.8525.6424.8125.3525.35464
06 Dec 202324.6225.6824.6224.8024.80559
05 Dec 202325.2625.6024.7824.9924.991,124
04 Dec 202325.9525.9524.3825.0125.01815
01 Dec 202325.0026.0924.6125.5125.511,555
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...