0CT.F - Card Factory plc

Frankfurt - Frankfurt Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 20191.98801.99401.98801.99401.9940300
Oct 22, 20192.00402.00401.99201.99201.9920-
Oct 21, 20191.94902.02601.94902.00802.0080-
Oct 18, 20191.95701.96701.95701.95801.9580-
Oct 17, 20191.98001.98901.98001.98901.9890-
Oct 16, 20191.95701.96501.95701.96501.9650-
Oct 15, 20191.99801.99801.99801.99801.9980-
Oct 14, 20191.91501.91701.91501.91701.9170-
Oct 11, 20191.83901.97901.83901.97901.9790-
Oct 10, 20191.71401.72401.71401.72401.7240-
Oct 09, 20191.72101.72101.72101.72101.7210-
Oct 08, 20191.72201.72201.71201.71201.7120-
Oct 07, 20191.77701.77801.77701.77801.7780-
Oct 04, 20191.78901.78901.78501.78501.7850-
Oct 02, 20191.84701.84701.82501.82501.8250-
Oct 01, 20191.85501.86801.85501.86801.8680-
Sep 30, 20191.89501.89501.85701.86201.8620-
Sep 27, 20191.84301.86701.84301.86701.8670-
Sep 26, 20192.05002.05001.87301.87301.8730300
Sep 25, 20191.90102.03401.90102.00602.0060-
Sep 24, 20191.85601.85901.85601.85901.8590-
Sep 23, 20191.81601.81701.81001.81001.8100-
Sep 20, 20191.82601.82601.82501.82501.8250-
Sep 19, 20191.81001.83701.81001.83701.8370-
Sep 18, 20191.85501.85501.85501.85501.8550-
Sep 17, 20191.82701.83101.82701.83101.8310-
Sep 16, 20191.83901.84201.83901.84201.8420-
Sep 13, 20191.78401.85501.78401.85501.8550-
Sep 12, 20191.83501.83501.79501.79501.7950-
Sep 11, 20191.77701.81801.77701.81801.8180-
Sep 10, 20191.75901.77001.75901.77001.7700-
Sep 09, 20191.79001.79001.78701.78701.78703,130
Sep 06, 20191.74001.82001.73801.73801.73805,000
Sep 05, 20191.67501.74001.67501.74001.7400-
Sep 04, 20191.70801.70801.70801.70801.7080-
Sep 03, 20191.68901.69101.68901.69101.6910-
Sep 02, 20191.66801.66801.66801.66801.6680-
Aug 30, 20191.65101.68401.65101.68401.6840-
Aug 29, 20191.67401.67401.65101.65101.6510-
Aug 28, 20191.68901.68901.66201.66401.6640-
Aug 27, 20191.69801.69801.68901.68901.6890-
Aug 26, 20191.68601.68601.68601.68601.6860-
Aug 23, 20191.70401.76001.70001.70101.7010823
Aug 22, 20191.65901.65901.65901.65901.6590-
Aug 21, 20191.65701.65701.65701.65701.6570-
Aug 20, 20191.64901.64901.64901.64901.6490-
Aug 19, 20191.64801.65801.64801.64801.6480-
Aug 16, 20191.67601.67601.67601.67601.6760-
Aug 15, 20191.63501.65301.63501.65301.6530-
Aug 14, 20191.63801.66401.63801.66401.6640-
Aug 13, 20191.61801.67201.61801.66501.6650-
Aug 12, 20191.73501.73501.71101.71701.7170-
Aug 09, 20191.76101.76101.75601.75601.7560-
Aug 08, 20191.75301.75401.75301.75401.7540-
Aug 07, 20191.73301.73301.71701.71701.7170-
Aug 06, 20191.73401.73401.70701.70701.7070-
Aug 05, 20191.73201.73201.70001.70001.7000-
Aug 02, 20191.81701.81701.79901.79901.7990-
Aug 01, 20191.80801.80801.78001.78001.7800-
Jul 31, 20191.81501.81501.78201.78201.7820-
Jul 30, 20191.81001.81201.81001.81201.8120-
Jul 29, 20191.85901.85901.84101.84301.8430-
Jul 26, 20191.86201.86201.85801.85801.8580-
Jul 25, 20191.96601.96601.86201.86201.86207,629
Jul 24, 20191.88201.88701.88201.88701.8870-
Jul 23, 20191.89101.89101.87401.87401.8740-
Jul 22, 20191.84801.87301.84801.87301.8730-
Jul 19, 20191.85601.86901.85601.86901.8690-
Jul 18, 20191.87201.87201.86501.86501.8650-
Jul 17, 20191.87501.87501.86101.86101.8610-
Jul 16, 20191.87801.87801.87701.87701.8770-
Jul 15, 20191.93701.93701.92101.92101.9210-
Jul 12, 20191.94401.94401.90701.90701.9070-
Jul 11, 20191.93102.00001.88901.88901.8890285
Jul 10, 20191.91002.00001.91002.00002.0000417
Jul 09, 20191.91101.91101.91101.91101.9110-
Jul 08, 20191.94801.94801.92901.92901.9290-
Jul 05, 20191.94001.94001.93601.93601.9360-
Jul 04, 20191.90201.90201.90201.90201.9020-
Jul 03, 20191.97001.99001.90001.90001.90003,900
Jul 02, 20191.96101.96101.93401.93401.9340-
Jul 01, 20191.95701.95701.94801.94801.9480-
Jun 28, 20191.90001.90001.90001.90001.9000-
Jun 27, 20191.88601.89701.88601.89701.8970-
Jun 26, 20191.88101.88601.88101.88601.8860-
Jun 25, 20191.90901.90901.89501.89501.8950-
Jun 24, 20191.92201.92201.91601.91601.9160-
Jun 21, 20191.91601.92701.91601.92701.9270-
Jun 20, 20191.92501.92501.91101.91101.9110-
Jun 19, 20191.91902.02401.91902.02402.02405,000
Jun 18, 20191.91901.91901.91701.91701.9170-
Jun 17, 20191.93201.93201.92901.92901.9290-
Jun 14, 20191.97801.97801.92701.92701.9270-
Jun 13, 20192.06202.09401.97001.97801.97804,472
Jun 12, 20192.19002.19002.08402.08402.0840478
Jun 11, 20192.10602.10602.08202.08202.0820-
Jun 07, 20192.10802.11202.10802.11202.1120-
Jun 06, 20192.12002.14602.12002.14602.1460-
Jun 05, 20192.18202.18202.12402.12402.1240-
Jun 04, 20191.99002.13001.99002.13002.1300-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...