Cairn Homes PLC (C5H.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 04:15PM CEST. Market open.
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 1.5620 | 1.6020 | 1.5620 | 1.5800 | 1.5800 | - |
| 29 Apr 2024 | 1.5580 | 1.5640 | 1.5540 | 1.5640 | 1.5640 | - |
| 26 Apr 2024 | 1.5400 | 1.5500 | 1.5400 | 1.5500 | 1.5500 | - |
| 25 Apr 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | - |
| 25 Apr 2024 | 0.032 Dividend | |||||
| 24 Apr 2024 | 1.5960 | 1.5960 | 1.5800 | 1.5800 | 1.5480 | - |
| 23 Apr 2024 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5382 | - |
| 22 Apr 2024 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5284 | - |
| 19 Apr 2024 | 1.6020 | 1.6020 | 1.6020 | 1.6020 | 1.5696 | - |
| 18 Apr 2024 | 1.5660 | 1.5660 | 1.5660 | 1.5660 | 1.5343 | - |
| 17 Apr 2024 | 1.6160 | 1.6160 | 1.6160 | 1.6160 | 1.5833 | - |
| 16 Apr 2024 | 1.5880 | 1.5880 | 1.5880 | 1.5880 | 1.5558 | - |
| 15 Apr 2024 | 1.5980 | 1.5980 | 1.5980 | 1.5980 | 1.5656 | - |
| 12 Apr 2024 | 1.6220 | 1.6260 | 1.6220 | 1.6240 | 1.5911 | - |
| 11 Apr 2024 | 1.5920 | 1.5920 | 1.5920 | 1.5920 | 1.5598 | - |
| 10 Apr 2024 | 1.5840 | 1.6020 | 1.5680 | 1.6000 | 1.5676 | - |
| 09 Apr 2024 | 1.5880 | 1.5880 | 1.5560 | 1.5660 | 1.5343 | - |
| 08 Apr 2024 | 1.5720 | 1.5720 | 1.5720 | 1.5720 | 1.5402 | - |
| 05 Apr 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5480 | - |
| 04 Apr 2024 | 1.5560 | 1.5560 | 1.5560 | 1.5560 | 1.5245 | - |
| 03 Apr 2024 | 1.5300 | 1.5360 | 1.5300 | 1.5360 | 1.5049 | 1,260 |
| 02 Apr 2024 | 1.5760 | 1.5760 | 1.5760 | 1.5760 | 1.5441 | - |
| 28 Mar 2024 | 1.5920 | 1.5940 | 1.5720 | 1.5840 | 1.5519 | - |
| 27 Mar 2024 | 1.5700 | 1.5960 | 1.5600 | 1.5960 | 1.5637 | - |
| 26 Mar 2024 | 1.5480 | 1.5920 | 1.5480 | 1.5780 | 1.5460 | - |
| 25 Mar 2024 | 1.5880 | 1.5880 | 1.5560 | 1.5560 | 1.5245 | - |
| 22 Mar 2024 | 1.6120 | 1.6120 | 1.6120 | 1.6120 | 1.5794 | - |
| 21 Mar 2024 | 1.5840 | 1.5840 | 1.5840 | 1.5840 | 1.5519 | - |
| 20 Mar 2024 | 1.5560 | 1.5560 | 1.5560 | 1.5560 | 1.5245 | - |
| 19 Mar 2024 | 1.5420 | 1.5420 | 1.5420 | 1.5420 | 1.5108 | - |
| 18 Mar 2024 | 1.5160 | 1.5160 | 1.5160 | 1.5160 | 1.4853 | - |
| 15 Mar 2024 | 1.5100 | 1.5300 | 1.5100 | 1.5300 | 1.4990 | - |
| 14 Mar 2024 | 1.5280 | 1.5300 | 1.5280 | 1.5280 | 1.4971 | - |
| 13 Mar 2024 | 1.5240 | 1.5240 | 1.5240 | 1.5240 | 1.4931 | - |
| 12 Mar 2024 | 1.4960 | 1.4960 | 1.4960 | 1.4960 | 1.4657 | - |
| 11 Mar 2024 | 1.4780 | 1.4780 | 1.4780 | 1.4780 | 1.4481 | - |
| 08 Mar 2024 | 1.5020 | 1.5020 | 1.5020 | 1.5020 | 1.4716 | - |
| 07 Mar 2024 | 1.5340 | 1.5340 | 1.5340 | 1.5340 | 1.5029 | - |
| 06 Mar 2024 | 1.5040 | 1.5040 | 1.5040 | 1.5040 | 1.4735 | - |
| 05 Mar 2024 | 1.4260 | 1.4260 | 1.4260 | 1.4260 | 1.3971 | - |
| 04 Mar 2024 | 1.4300 | 1.4860 | 1.4300 | 1.4840 | 1.4539 | 1,500 |
| 01 Mar 2024 | 1.4260 | 1.4260 | 1.4260 | 1.4260 | 1.3971 | - |
| 29 Feb 2024 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4500 | - |
| 28 Feb 2024 | 1.4800 | 1.4880 | 1.4800 | 1.4880 | 1.4579 | - |
| 27 Feb 2024 | 1.4800 | 1.5400 | 1.4800 | 1.5400 | 1.5088 | 590 |
| 26 Feb 2024 | 1.4800 | 1.4800 | 1.4800 | 1.4800 | 1.4500 | - |
| 23 Feb 2024 | 1.4780 | 1.4800 | 1.4780 | 1.4800 | 1.4500 | - |
| 22 Feb 2024 | 1.4700 | 1.4700 | 1.4700 | 1.4700 | 1.4402 | - |
| 21 Feb 2024 | 1.4540 | 1.4540 | 1.4540 | 1.4540 | 1.4246 | - |
| 20 Feb 2024 | 1.4640 | 1.4640 | 1.4640 | 1.4640 | 1.4343 | - |
| 19 Feb 2024 | 1.4560 | 1.4560 | 1.4560 | 1.4560 | 1.4265 | - |
| 16 Feb 2024 | 1.4780 | 1.4780 | 1.4660 | 1.4660 | 1.4363 | - |
| 15 Feb 2024 | 1.4820 | 1.4820 | 1.4740 | 1.4760 | 1.4461 | - |
| 14 Feb 2024 | 1.4760 | 1.4760 | 1.4760 | 1.4760 | 1.4461 | - |
| 13 Feb 2024 | 1.4880 | 1.5260 | 1.4880 | 1.5260 | 1.4951 | 670 |
| 12 Feb 2024 | 1.4920 | 1.4920 | 1.4920 | 1.4920 | 1.4618 | - |
| 09 Feb 2024 | 1.4540 | 1.4540 | 1.4540 | 1.4540 | 1.4246 | - |
| 08 Feb 2024 | 1.4340 | 1.4340 | 1.4340 | 1.4340 | 1.4050 | - |
| 07 Feb 2024 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.3814 | - |
| 06 Feb 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.3716 | - |
| 05 Feb 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.3716 | - |
| 02 Feb 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.3716 | - |
| 01 Feb 2024 | 1.4000 | 1.4120 | 1.4000 | 1.4120 | 1.3834 | - |
| 31 Jan 2024 | 1.3920 | 1.4080 | 1.3920 | 1.4020 | 1.3736 | - |
| 30 Jan 2024 | 1.4240 | 1.4240 | 1.4200 | 1.4200 | 1.3912 | - |
| 29 Jan 2024 | 1.4480 | 1.4480 | 1.4480 | 1.4480 | 1.4187 | - |
| 26 Jan 2024 | 1.4360 | 1.4360 | 1.4360 | 1.4360 | 1.4069 | - |
| 25 Jan 2024 | 1.4160 | 1.4160 | 1.4160 | 1.4160 | 1.3873 | - |
| 24 Jan 2024 | 1.4160 | 1.4160 | 1.4160 | 1.4160 | 1.3873 | - |
| 23 Jan 2024 | 1.4400 | 1.4800 | 1.4400 | 1.4800 | 1.4500 | 646 |
| 22 Jan 2024 | 1.4080 | 1.4080 | 1.4080 | 1.4080 | 1.3795 | - |
| 19 Jan 2024 | 1.3960 | 1.4220 | 1.3960 | 1.4220 | 1.3932 | - |
| 18 Jan 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.3716 | - |
| 17 Jan 2024 | 1.3820 | 1.3820 | 1.3820 | 1.3820 | 1.3540 | - |
| 16 Jan 2024 | 1.3280 | 1.4300 | 1.3280 | 1.4300 | 1.4010 | 830 |
| 15 Jan 2024 | 1.3160 | 1.3160 | 1.3160 | 1.3160 | 1.2893 | - |
| 12 Jan 2024 | 1.3180 | 1.3180 | 1.3160 | 1.3160 | 1.2893 | - |
| 11 Jan 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3031 | - |
| 10 Jan 2024 | 1.2860 | 1.2860 | 1.2860 | 1.2860 | 1.2600 | - |
| 09 Jan 2024 | 1.3740 | 1.3740 | 1.3740 | 1.3740 | 1.3462 | - |
| 08 Jan 2024 | 1.3540 | 1.3540 | 1.3540 | 1.3540 | 1.3266 | - |
| 05 Jan 2024 | 1.3480 | 1.3480 | 1.3480 | 1.3480 | 1.3207 | - |
| 04 Jan 2024 | 1.2920 | 1.3420 | 1.2920 | 1.3420 | 1.3148 | - |
| 03 Jan 2024 | 1.3180 | 1.3180 | 1.2820 | 1.2820 | 1.2560 | - |
| 02 Jan 2024 | 1.3260 | 1.3260 | 1.3260 | 1.3260 | 1.2991 | - |
| 29 Dec 2023 | 1.3140 | 1.3140 | 1.3140 | 1.3140 | 1.2874 | - |
| 28 Dec 2023 | 1.3180 | 1.3180 | 1.3180 | 1.3180 | 1.2913 | - |
| 27 Dec 2023 | 1.3360 | 1.3360 | 1.3360 | 1.3360 | 1.3089 | - |
| 22 Dec 2023 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2639 | - |
| 21 Dec 2023 | 1.2940 | 1.2940 | 1.2940 | 1.2940 | 1.2678 | - |
| 20 Dec 2023 | 1.2720 | 1.2780 | 1.2720 | 1.2780 | 1.2521 | - |
| 19 Dec 2023 | 1.2420 | 1.2780 | 1.2420 | 1.2720 | 1.2462 | - |
| 18 Dec 2023 | 1.2460 | 1.2580 | 1.2460 | 1.2540 | 1.2286 | - |
| 15 Dec 2023 | 1.2380 | 1.2600 | 1.2380 | 1.2600 | 1.2345 | - |
| 14 Dec 2023 | 1.2220 | 1.2220 | 1.2220 | 1.2220 | 1.1973 | - |
| 13 Dec 2023 | 1.2260 | 1.2260 | 1.2260 | 1.2260 | 1.2012 | - |
| 12 Dec 2023 | 1.2760 | 1.2760 | 1.2760 | 1.2760 | 1.2502 | - |
| 11 Dec 2023 | 1.2860 | 1.2860 | 1.2860 | 1.2860 | 1.2600 | - |
| 08 Dec 2023 | 1.2680 | 1.2680 | 1.2680 | 1.2680 | 1.2423 | - |
| 07 Dec 2023 | 1.2660 | 1.2660 | 1.2660 | 1.2660 | 1.2404 | 1,000 |
| *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.