Cairn Homes plc (C5H.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:03AM CEST
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 1.6040 | 1.6040 | 1.6040 | 1.6040 | 1.6040 | 1,838 |
| 08 May 2024 | 1.6160 | 1.6160 | 1.6160 | 1.6160 | 1.6160 | - |
| 07 May 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | - |
| 06 May 2024 | 1.6180 | 1.6180 | 1.6180 | 1.6180 | 1.6180 | - |
| 03 May 2024 | 1.6020 | 1.6020 | 1.6020 | 1.6020 | 1.6020 | - |
| 02 May 2024 | 1.5660 | 1.5660 | 1.5660 | 1.5660 | 1.5660 | - |
| 30 Apr 2024 | 1.5620 | 1.5620 | 1.5620 | 1.5620 | 1.5620 | - |
| 29 Apr 2024 | 1.5600 | 1.6000 | 1.5600 | 1.6000 | 1.6000 | 1,838 |
| 26 Apr 2024 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | - |
| 25 Apr 2024 | 1.5620 | 1.5620 | 1.5620 | 1.5620 | 1.5620 | - |
| 25 Apr 2024 | 0.032 Dividend | |||||
| 24 Apr 2024 | 1.5960 | 1.5960 | 1.5960 | 1.5960 | 1.5640 | - |
| 23 Apr 2024 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5385 | - |
| 22 Apr 2024 | 1.5840 | 1.5840 | 1.5840 | 1.5840 | 1.5522 | - |
| 19 Apr 2024 | 1.5960 | 1.5960 | 1.5960 | 1.5960 | 1.5640 | - |
| 18 Apr 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.5875 | - |
| 17 Apr 2024 | 1.6160 | 1.6160 | 1.6160 | 1.6160 | 1.5836 | - |
| 16 Apr 2024 | 1.6140 | 1.6140 | 1.6140 | 1.6140 | 1.5816 | - |
| 15 Apr 2024 | 1.6160 | 1.6160 | 1.6160 | 1.6160 | 1.5836 | - |
| 12 Apr 2024 | 1.6220 | 1.6220 | 1.6220 | 1.6220 | 1.5895 | - |
| 11 Apr 2024 | 1.5920 | 1.5920 | 1.5920 | 1.5920 | 1.5601 | - |
| 10 Apr 2024 | 1.5840 | 1.5840 | 1.5840 | 1.5840 | 1.5522 | - |
| 09 Apr 2024 | 1.5880 | 1.6200 | 1.5880 | 1.6200 | 1.5875 | 593 |
| 08 Apr 2024 | 1.5920 | 1.5920 | 1.5920 | 1.5920 | 1.5601 | - |
| 05 Apr 2024 | 1.5740 | 1.5740 | 1.5740 | 1.5740 | 1.5424 | - |
| 04 Apr 2024 | 1.5560 | 1.5560 | 1.5560 | 1.5560 | 1.5248 | - |
| 03 Apr 2024 | 1.5000 | 1.5880 | 1.5000 | 1.5880 | 1.5562 | 9,750 |
| 02 Apr 2024 | 1.5280 | 1.5280 | 1.5280 | 1.5280 | 1.4974 | - |
| 28 Mar 2024 | 1.5920 | 1.5920 | 1.5920 | 1.5920 | 1.5601 | - |
| 27 Mar 2024 | 1.5880 | 1.5880 | 1.5880 | 1.5880 | 1.5562 | - |
| 26 Mar 2024 | 1.5480 | 1.5480 | 1.5480 | 1.5480 | 1.5170 | - |
| 25 Mar 2024 | 1.5880 | 1.5880 | 1.5880 | 1.5880 | 1.5562 | - |
| 22 Mar 2024 | 1.6120 | 1.6120 | 1.6120 | 1.6120 | 1.5797 | - |
| 21 Mar 2024 | 1.5840 | 1.5840 | 1.5840 | 1.5840 | 1.5522 | - |
| 20 Mar 2024 | 1.5560 | 1.5560 | 1.5560 | 1.5560 | 1.5248 | - |
| 19 Mar 2024 | 1.5420 | 1.5420 | 1.5420 | 1.5420 | 1.5111 | - |
| 18 Mar 2024 | 1.5320 | 1.5320 | 1.5320 | 1.5320 | 1.5013 | - |
| 15 Mar 2024 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.4797 | - |
| 14 Mar 2024 | 1.5280 | 1.5280 | 1.5280 | 1.5280 | 1.4974 | - |
| 13 Mar 2024 | 1.5240 | 1.5240 | 1.5240 | 1.5240 | 1.4934 | - |
| 12 Mar 2024 | 1.4960 | 1.4960 | 1.4960 | 1.4960 | 1.4660 | - |
| 11 Mar 2024 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4503 | - |
| 08 Mar 2024 | 1.5040 | 1.5460 | 1.5040 | 1.5460 | 1.5150 | 964 |
| 07 Mar 2024 | 1.5340 | 1.5340 | 1.5340 | 1.5340 | 1.5032 | - |
| 06 Mar 2024 | 1.5040 | 1.5040 | 1.5040 | 1.5040 | 1.4738 | - |
| 05 Mar 2024 | 1.4360 | 1.4800 | 1.4360 | 1.4800 | 1.4503 | 841 |
| 04 Mar 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4013 | - |
| 01 Mar 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4209 | - |
| 29 Feb 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.4699 | 590 |
| 28 Feb 2024 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4405 | - |
| 27 Feb 2024 | 1.4680 | 1.5240 | 1.4680 | 1.5080 | 1.4778 | 12,000 |
| 26 Feb 2024 | 1.4660 | 1.4880 | 1.4660 | 1.4880 | 1.4582 | 4 |
| 23 Feb 2024 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4503 | - |
| 22 Feb 2024 | 1.4680 | 1.4780 | 1.4620 | 1.4620 | 1.4327 | 64,000 |
| 21 Feb 2024 | 1.4540 | 1.4540 | 1.4540 | 1.4540 | 1.4248 | - |
| 20 Feb 2024 | 1.4640 | 1.4640 | 1.4640 | 1.4640 | 1.4346 | - |
| 19 Feb 2024 | 1.4560 | 1.4960 | 1.4560 | 1.4960 | 1.4660 | 1,616 |
| 16 Feb 2024 | 1.4760 | 1.4760 | 1.4760 | 1.4760 | 1.4464 | - |
| 15 Feb 2024 | 1.4820 | 1.4820 | 1.4820 | 1.4820 | 1.4523 | - |
| 14 Feb 2024 | 1.4760 | 1.4760 | 1.4760 | 1.4760 | 1.4464 | - |
| 13 Feb 2024 | 1.4880 | 1.4880 | 1.4880 | 1.4880 | 1.4582 | - |
| 12 Feb 2024 | 1.4920 | 1.5300 | 1.4920 | 1.5300 | 1.4993 | 5,229 |
| 09 Feb 2024 | 1.4540 | 1.4900 | 1.4540 | 1.4900 | 1.4601 | 750 |
| 08 Feb 2024 | 1.4340 | 1.4340 | 1.4340 | 1.4340 | 1.4052 | - |
| 07 Feb 2024 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.3817 | - |
| 06 Feb 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.3719 | - |
| 05 Feb 2024 | 1.3760 | 1.4000 | 1.3760 | 1.4000 | 1.3719 | 5,000 |
| 02 Feb 2024 | 1.4060 | 1.4060 | 1.4060 | 1.4060 | 1.3778 | - |
| 01 Feb 2024 | 1.3940 | 1.3940 | 1.3940 | 1.3940 | 1.3661 | - |
| 31 Jan 2024 | 1.4080 | 1.4080 | 1.4080 | 1.4080 | 1.3798 | - |
| 30 Jan 2024 | 1.4240 | 1.4240 | 1.4240 | 1.4240 | 1.3954 | - |
| 29 Jan 2024 | 1.4480 | 1.4480 | 1.4480 | 1.4480 | 1.4190 | - |
| 26 Jan 2024 | 1.4360 | 1.4360 | 1.4360 | 1.4360 | 1.4072 | - |
| 25 Jan 2024 | 1.4320 | 1.4320 | 1.4320 | 1.4320 | 1.4033 | - |
| 24 Jan 2024 | 1.4460 | 1.4460 | 1.4460 | 1.4460 | 1.4170 | - |
| 23 Jan 2024 | 1.4400 | 1.4800 | 1.4400 | 1.4800 | 1.4503 | 13 |
| 22 Jan 2024 | 1.4280 | 1.4280 | 1.4280 | 1.4280 | 1.3994 | - |
| 19 Jan 2024 | 1.4160 | 1.4160 | 1.4160 | 1.4160 | 1.3876 | - |
| 18 Jan 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.3719 | - |
| 17 Jan 2024 | 1.4100 | 1.4100 | 1.4000 | 1.4000 | 1.3719 | 2,000 |
| 16 Jan 2024 | 1.3280 | 1.3280 | 1.3280 | 1.3280 | 1.3014 | - |
| 15 Jan 2024 | 1.3180 | 1.3180 | 1.3180 | 1.3180 | 1.2916 | - |
| 12 Jan 2024 | 1.3180 | 1.3180 | 1.3180 | 1.3180 | 1.2916 | - |
| 11 Jan 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3033 | - |
| 10 Jan 2024 | 1.3140 | 1.3140 | 1.3140 | 1.3140 | 1.2877 | - |
| 09 Jan 2024 | 1.3340 | 1.3340 | 1.3340 | 1.3340 | 1.3073 | - |
| 08 Jan 2024 | 1.3180 | 1.3180 | 1.3180 | 1.3180 | 1.2916 | - |
| 05 Jan 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.2837 | - |
| 04 Jan 2024 | 1.3060 | 1.3060 | 1.3060 | 1.3060 | 1.2798 | - |
| 03 Jan 2024 | 1.3180 | 1.3180 | 1.3180 | 1.3180 | 1.2916 | - |
| 02 Jan 2024 | 1.3260 | 1.3260 | 1.3260 | 1.3260 | 1.2994 | - |
| 29 Dec 2023 | 1.3140 | 1.3140 | 1.3140 | 1.3140 | 1.2877 | - |
| 28 Dec 2023 | 1.3180 | 1.3180 | 1.3180 | 1.3180 | 1.2916 | - |
| 27 Dec 2023 | 1.3360 | 1.3360 | 1.3360 | 1.3360 | 1.3092 | - |
| 22 Dec 2023 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2641 | - |
| 21 Dec 2023 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2641 | - |
| 20 Dec 2023 | 1.2720 | 1.2720 | 1.2720 | 1.2720 | 1.2465 | - |
| 19 Dec 2023 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2347 | - |
| 18 Dec 2023 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2347 | - |
| 15 Dec 2023 | 1.2380 | 1.2380 | 1.2380 | 1.2380 | 1.2132 | - |
| *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.