Australia markets closed

Capita PLC (CTAA.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
0.1546-0.0012 (-0.77%)
At close: 08:04AM CEST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 20240.15460.15460.15460.15460.1546-
29 Apr 20240.15580.15580.15580.15580.1558-
26 Apr 20240.15580.15580.15580.15580.1558-
25 Apr 20240.15480.15480.15480.15480.1548-
24 Apr 20240.15800.15800.15800.15800.1580-
23 Apr 20240.15460.15460.15460.15460.1546-
22 Apr 20240.15240.15240.15240.15240.1524-
19 Apr 20240.15360.15360.15360.15360.1536-
18 Apr 20240.15640.15640.15640.15640.1564-
17 Apr 20240.15740.15740.15740.15740.1574-
16 Apr 20240.16380.16380.16380.16380.1638-
15 Apr 20240.16540.16540.16540.16540.1654-
12 Apr 20240.16400.16400.16400.16400.1640-
11 Apr 20240.16580.16580.16580.16580.1658-
10 Apr 20240.16340.16340.16340.16340.1634-
09 Apr 20240.15620.15620.15620.15620.1562-
08 Apr 20240.15060.15060.15060.15060.1506-
05 Apr 20240.15040.15040.15040.15040.1504-
04 Apr 20240.14640.14640.14640.14640.1464-
03 Apr 20240.15100.15100.15100.15100.1510-
02 Apr 20240.15440.15440.15440.15440.1544-
28 Mar 20240.15650.15650.15650.15650.1565-
27 Mar 20240.15500.15500.15500.15500.1550-
26 Mar 20240.15150.15150.15150.15150.1515-
25 Mar 20240.15550.15550.15550.15550.1555-
22 Mar 20240.15750.15750.15750.15750.1575-
21 Mar 20240.15650.15650.15650.15650.1565-
20 Mar 20240.15700.15700.15700.15700.1570-
19 Mar 20240.16050.16050.16050.16050.1605-
18 Mar 20240.16050.16050.16050.16050.1605-
15 Mar 20240.15650.15650.15650.15650.1565-
14 Mar 20240.15600.15600.15600.15600.1560-
13 Mar 20240.16950.16950.16950.16950.1695-
12 Mar 20240.17400.17400.17400.17400.1740-
11 Mar 20240.18500.18500.18500.18500.1850-
08 Mar 20240.18600.18600.18600.18600.1860-
07 Mar 20240.18350.18350.18350.18350.1835-
06 Mar 20240.23300.23300.23300.23300.2330-
05 Mar 20240.23400.23400.23400.23400.2340-
04 Mar 20240.23700.23700.23700.23700.2370-
01 Mar 20240.23700.23700.23700.23700.2370-
29 Feb 20240.24400.24400.24400.24400.2440-
28 Feb 20240.23400.23400.23400.23400.2340-
27 Feb 20240.22100.22100.22100.22100.2210-
26 Feb 20240.21300.21300.21300.21300.2130-
23 Feb 20240.21500.21500.21500.21500.2150-
22 Feb 20240.21700.21700.21700.21700.2170-
21 Feb 20240.21000.21000.21000.21000.2100-
20 Feb 20240.21000.21000.21000.21000.2100-
19 Feb 20240.20800.20800.20800.20800.2080-
16 Feb 20240.20900.20900.20900.20900.2090-
15 Feb 20240.20700.20700.20700.20700.2070-
14 Feb 20240.20100.20100.20100.20100.2010-
13 Feb 20240.21200.21200.21200.21200.2120-
12 Feb 20240.21100.21100.21100.21100.2110-
09 Feb 20240.21100.21100.21100.21100.2110-
08 Feb 20240.21100.21100.21100.21100.2110-
07 Feb 20240.22100.22100.22100.22100.2210-
06 Feb 20240.22900.22900.22900.22900.2290-
05 Feb 20240.22700.22700.22700.22700.2270-
02 Feb 20240.22900.22900.22900.22900.2290-
01 Feb 20240.22300.22300.22300.22300.2230-
31 Jan 20240.21900.21900.21900.21900.2190-
30 Jan 20240.21900.21900.21900.21900.2190-
29 Jan 20240.22400.22400.22400.22400.2240-
26 Jan 20240.22300.22300.22300.22300.2230-
25 Jan 20240.22600.22600.22600.22600.2260-
24 Jan 20240.22300.22300.22300.22300.2230-
23 Jan 20240.22400.22400.22400.22400.2240-
22 Jan 20240.22600.22600.22600.22600.2260-
19 Jan 20240.22900.22900.22900.22900.2290-
18 Jan 20240.21900.21900.21900.21900.2190-
17 Jan 20240.22600.22600.22600.22600.2260-
16 Jan 20240.23000.23000.23000.23000.2300-
15 Jan 20240.23100.23100.23100.23100.2310-
12 Jan 20240.23100.23100.23100.23100.2310-
11 Jan 20240.23700.23700.23700.23700.2370-
10 Jan 20240.25200.25200.25200.25200.2520-
09 Jan 20240.25900.25900.25900.25900.2590-
08 Jan 20240.26100.26100.26100.26100.2610-
05 Jan 20240.26100.26100.26100.26100.2610-
04 Jan 20240.24700.24700.24700.24700.2470-
03 Jan 20240.25100.25100.25100.25100.2510-
02 Jan 20240.25500.25500.25500.25500.2550-
29 Dec 20230.25500.25500.25400.25400.2540-
28 Dec 20230.25600.25600.25600.25600.2560-
27 Dec 20230.25700.25700.25700.25700.2570-
22 Dec 20230.25100.25100.25100.25100.2510-
21 Dec 20230.25000.25000.25000.25000.2500-
20 Dec 20230.25200.25200.25200.25200.2520-
19 Dec 20230.25300.25300.25300.25300.2530-
18 Dec 20230.24800.24800.24800.24800.2480-
15 Dec 20230.24200.24200.24200.24200.2420-
14 Dec 20230.24400.24400.24400.24400.2440-
13 Dec 20230.23500.23500.23500.23500.2350-
12 Dec 20230.23900.23900.23900.23900.2390-
11 Dec 20230.24200.24200.24200.24200.2420-
08 Dec 20230.24600.24600.24600.24600.2460-
07 Dec 20230.24100.24100.24100.24100.2410-
06 Dec 20230.24000.24000.24000.24000.2400-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...