Australia markets open in 39 minutes

Cromwell Property Group (C4Q.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
0.2445+0.0004 (+0.16%)
At close: 09:46PM CEST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
06 May 20240.24420.24460.24420.24450.24451,500
03 May 20240.24350.24440.24350.24410.2441-
02 May 20240.23940.24020.23920.24020.2402-
30 Apr 20240.24860.24860.24720.24750.2475-
29 Apr 20240.24960.24970.24920.24960.2496-
26 Apr 20240.24540.24620.24520.24580.2458-
25 Apr 20240.24760.24800.24740.24750.2475-
24 Apr 20240.24820.24820.24740.24760.2476-
23 Apr 20240.24400.24400.24310.24390.2439-
22 Apr 20240.25090.25090.24290.24350.2435-
19 Apr 20240.23920.24930.23920.24930.2493-
18 Apr 20240.24300.25110.24300.25080.2508-
17 Apr 20240.24610.24630.24580.24580.2458-
16 Apr 20240.25260.25260.25130.25210.2521-
15 Apr 20240.26470.26470.25930.25930.2593-
12 Apr 20240.26350.26650.26350.26590.2659-
11 Apr 20240.26270.26380.26270.26380.2638-
10 Apr 20240.26700.26700.26490.26490.2649-
09 Apr 20240.26310.26390.26310.26380.2638-
08 Apr 20240.26280.26320.26280.26300.2630-
05 Apr 20240.26280.26300.26260.26280.2628-
04 Apr 20240.26280.26340.26280.26330.2633-
03 Apr 20240.25860.25920.25830.25920.2592-
02 Apr 20240.26460.26510.26450.26460.2646-
28 Mar 20240.26090.26120.26020.26120.2612-
27 Mar 20240.25630.25640.25610.25640.2564-
27 Mar 20240.0075 Dividend
26 Mar 20240.25770.25820.25770.25800.2505-
25 Mar 20240.26070.26110.26070.26100.2534-
22 Mar 20240.26730.26730.26040.26090.2533-
21 Mar 20240.26820.27090.26750.27090.2630-
20 Mar 20240.26730.26820.26730.26820.2604-
19 Mar 20240.26680.26770.26680.26750.2597-
18 Mar 20240.25780.26100.25780.26100.2534-
15 Mar 20240.25810.25810.25750.25780.2503-
14 Mar 20240.26170.26200.26110.26140.2538-
13 Mar 20240.26470.26470.26440.26470.2570-
12 Mar 20240.26750.26800.26730.26750.2597-
11 Mar 20240.26150.26180.26120.26180.2542-
08 Mar 20240.26220.26290.25180.25180.2445-
07 Mar 20240.25830.25920.25830.25870.2512-
06 Mar 20240.25970.26080.25930.26080.2532-
05 Mar 20240.25840.25930.25840.25930.2518-
04 Mar 20240.26320.26320.26240.26240.2548-
01 Mar 20240.25150.25160.25090.25160.2443-
29 Feb 20240.23900.23930.23810.23900.2321-
28 Feb 20240.23620.23620.23520.23520.2284-
27 Feb 20240.23550.23560.23520.23540.2286-
26 Feb 20240.24070.24070.23940.23950.2325-
23 Feb 20240.24440.24440.24380.24410.2370-
22 Feb 20240.23800.23820.23740.23760.2307-
21 Feb 20240.23210.23230.23140.23150.2248-
20 Feb 20240.22890.22940.22890.22890.2222-
19 Feb 20240.23510.23530.23500.23500.2282-
16 Feb 20240.24400.24420.24370.24420.2371-
15 Feb 20240.24050.24070.24030.24070.2337-
14 Feb 20240.24010.24060.24010.24040.2334-
13 Feb 20240.24670.24670.24540.24540.2383-
12 Feb 20240.24620.24720.24620.24710.2399-
09 Feb 20240.24890.24950.24890.24950.2422-
08 Feb 20240.24350.24350.24250.24250.2355-
07 Feb 20240.24120.24120.24070.24070.2337-
06 Feb 20240.23780.23800.23740.23800.2311-
05 Feb 20240.24330.24330.24290.24290.2358-
02 Feb 20240.25320.25330.25190.25210.2448-
01 Feb 20240.24970.24970.24870.24930.2421-
31 Jan 20240.25340.25410.25340.25380.2464-
30 Jan 20240.25230.25230.25060.25120.2439-
29 Jan 20240.24460.24510.24460.24510.2380-
26 Jan 20240.23860.23880.23790.23790.2310-
25 Jan 20240.23740.23840.23700.23840.2315-
24 Jan 20240.23460.23480.23430.23430.2275-
23 Jan 20240.23190.23210.23130.23180.2251-
22 Jan 20240.22800.22860.22790.22790.2213-
19 Jan 20240.23120.23200.23120.23160.2249-
18 Jan 20240.22720.22830.22720.22800.2214-
17 Jan 20240.23970.23970.23920.23920.2322-
16 Jan 20240.24100.24140.24070.24070.2337-
15 Jan 20240.24230.24230.24170.24180.2348-
12 Jan 20240.24260.24330.24260.24270.2356-
11 Jan 20240.24630.24640.24460.24500.2379-
10 Jan 20240.24360.24360.24260.24260.2355-
09 Jan 20240.24940.24950.24910.24920.2420-
08 Jan 20240.24980.24980.24860.24970.2424-
05 Jan 20240.25270.25310.25250.25310.2457-
04 Jan 20240.25480.25490.25260.25260.2453-
03 Jan 20240.25170.25170.25050.25100.2437-
02 Jan 20240.25840.27320.25840.27300.2651-
29 Dec 20230.26120.26120.25990.25990.2523-
28 Dec 20230.26350.26410.26260.26410.2564-
28 Dec 20230.0075 Dividend
27 Dec 20230.26300.26300.26170.26190.2470-
22 Dec 20230.25730.25800.25730.25790.2432-
21 Dec 20230.26040.26110.26000.26110.2463-
20 Dec 20230.25470.25500.25450.25450.2400-
19 Dec 20230.25340.25430.25340.25410.2396-
18 Dec 20230.25080.25130.24980.24990.2357-
15 Dec 20230.26970.27230.26970.27200.2565-
14 Dec 20230.28810.28810.28480.28500.2688-
13 Dec 20230.26560.26770.26560.26770.2525-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...