Cresud Sociedad Anónima, Comercial, Inmobiliaria, Financiera y Agropecuaria (CD8.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:20AM CEST. Market open.
Time period:
20 June 2023 - 20 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 June 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | 40 |
| 19 June 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 40 |
| 18 June 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 17 June 2024 | 7.65 | 7.85 | 7.65 | 7.85 | 7.85 | 327 |
| 14 June 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - |
| 13 June 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 12 June 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - |
| 11 June 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.45 | - |
| 10 June 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| 10 June 2024 | 0.382614 Dividend | |||||
| 07 June 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.37 | - |
| 06 June 2024 | 7.85 | 8.05 | 7.85 | 8.05 | 7.65 | 100 |
| 05 June 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 7.61 | - |
| 04 June 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.18 | - |
| 03 June 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.51 | - |
| 31 May 2024 | 9.00 | 9.00 | 9.00 | 9.00 | 8.56 | - |
| 30 May 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.22 | - |
| 29 May 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.22 | - |
| 28 May 2024 | 8.55 | 8.55 | 8.55 | 8.55 | 8.13 | - |
| 27 May 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.03 | - |
| 24 May 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 7.99 | - |
| 23 May 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.51 | - |
| 22 May 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 8.65 | - |
| 21 May 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 8.70 | - |
| 20 May 2024 | 9.05 | 9.05 | 9.05 | 9.05 | 8.60 | - |
| 17 May 2024 | 9.20 | 9.20 | 9.20 | 9.20 | 8.75 | - |
| 16 May 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 8.89 | - |
| 15 May 2024 | 9.05 | 9.30 | 9.05 | 9.30 | 8.84 | 144 |
| 14 May 2024 | 8.95 | 8.95 | 8.95 | 8.95 | 8.51 | - |
| 13 May 2024 | 9.30 | 9.30 | 9.30 | 9.30 | 8.84 | - |
| 10 May 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 8.94 | - |
| 09 May 2024 | 9.50 | 9.50 | 9.50 | 9.50 | 9.03 | - |
| 08 May 2024 | 9.40 | 9.40 | 9.40 | 9.40 | 8.94 | - |
| 07 May 2024 | 9.50 | 9.95 | 9.50 | 9.95 | 9.46 | 140 |
| 06 May 2024 | 8.90 | 8.90 | 8.90 | 8.90 | 8.46 | - |
| 03 May 2024 | 8.75 | 8.75 | 8.75 | 8.75 | 8.32 | - |
| 02 May 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.22 | - |
| 30 Apr 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.18 | - |
| 29 Apr 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.03 | - |
| 26 Apr 2024 | 8.40 | 8.40 | 8.40 | 8.40 | 7.99 | - |
| 25 Apr 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 7.94 | - |
| 24 Apr 2024 | 8.70 | 8.70 | 8.70 | 8.70 | 8.27 | - |
| 23 Apr 2024 | 8.85 | 9.20 | 8.85 | 9.20 | 8.75 | 14 |
| 22 Apr 2024 | 8.45 | 8.55 | 8.45 | 8.55 | 8.13 | 211 |
| 19 Apr 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 7.65 | - |
| 18 Apr 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 7.61 | - |
| 17 Apr 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 7.70 | - |
| 16 Apr 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 7.84 | - |
| 15 Apr 2024 | 8.60 | 8.60 | 8.60 | 8.60 | 8.18 | - |
| 12 Apr 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.37 | - |
| 11 Apr 2024 | 8.75 | 9.15 | 8.75 | 9.15 | 8.70 | 115 |
| 10 Apr 2024 | 8.80 | 8.80 | 8.80 | 8.80 | 8.37 | 136 |
| 09 Apr 2024 | 8.75 | 9.25 | 8.75 | 9.25 | 8.79 | 1,562 |
| 08 Apr 2024 | 8.65 | 8.65 | 8.65 | 8.65 | 8.22 | - |
| 05 Apr 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 7.94 | - |
| 04 Apr 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 7.80 | - |
| 03 Apr 2024 | 8.00 | 8.40 | 8.00 | 8.40 | 7.99 | 800 |
| 02 Apr 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 7.80 | - |
| 28 Mar 2024 | 7.75 | 7.90 | 7.75 | 7.85 | 7.46 | 1,032 |
| 27 Mar 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.41 | - |
| 26 Mar 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.51 | 180 |
| 25 Mar 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.56 | - |
| 22 Mar 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.51 | - |
| 21 Mar 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.22 | - |
| 20 Mar 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 6.94 | - |
| 19 Mar 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.22 | - |
| 18 Mar 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 6.80 | - |
| 15 Mar 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 6.80 | 35 |
| 14 Mar 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 6.94 | - |
| 13 Mar 2024 | 7.20 | 7.20 | 7.20 | 7.20 | 6.84 | - |
| 12 Mar 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 6.70 | - |
| 11 Mar 2024 | 7.15 | 7.15 | 7.15 | 7.15 | 6.80 | - |
| 08 Mar 2024 | 7.10 | 7.10 | 7.10 | 7.10 | 6.75 | - |
| 07 Mar 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 6.89 | - |
| 06 Mar 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.61 | - |
| 05 Mar 2024 | 6.95 | 6.95 | 6.95 | 6.95 | 6.61 | - |
| 04 Mar 2024 | 7.05 | 7.05 | 7.05 | 7.05 | 6.70 | - |
| 01 Mar 2024 | 7.10 | 7.10 | 7.00 | 7.00 | 6.65 | 154 |
| 29 Feb 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 6.65 | - |
| 28 Feb 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 6.94 | - |
| 27 Feb 2024 | 7.45 | 7.50 | 7.45 | 7.50 | 7.13 | - |
| 26 Feb 2024 | 7.45 | 7.45 | 7.45 | 7.45 | 7.08 | - |
| 23 Feb 2024 | 7.55 | 7.55 | 7.55 | 7.55 | 7.18 | 63 |
| 22 Feb 2024 | 7.50 | 7.55 | 7.50 | 7.50 | 7.13 | 1,032 |
| 21 Feb 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.22 | 1 |
| 20 Feb 2024 | 7.60 | 7.80 | 7.60 | 7.80 | 7.41 | 5,191 |
| 19 Feb 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.27 | - |
| 16 Feb 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.27 | - |
| 15 Feb 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.13 | - |
| 14 Feb 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 6.94 | - |
| 13 Feb 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.13 | 160 |
| 12 Feb 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.13 | - |
| 09 Feb 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.13 | - |
| 08 Feb 2024 | 7.75 | 7.75 | 7.75 | 7.75 | 7.37 | - |
| 07 Feb 2024 | 8.05 | 8.05 | 7.95 | 7.95 | 7.56 | 8 |
| 06 Feb 2024 | 8.10 | 8.50 | 8.10 | 8.50 | 8.08 | 2 |
| 05 Feb 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.08 | - |
| 02 Feb 2024 | 8.45 | 8.45 | 8.45 | 8.45 | 8.03 | - |
| 01 Feb 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 7.89 | - |
| 31 Jan 2024 | 8.20 | 8.20 | 8.20 | 8.20 | 7.80 | - |
| *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.