1C9.F - CCL Industries Inc.

Frankfurt - Frankfurt Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 201939.4139.4139.4139.4139.41-
Aug 15, 201939.6639.6639.6639.6639.66-
Aug 14, 201940.4140.4140.4140.4140.41-
Aug 13, 201939.9939.9939.9939.9939.99-
Aug 12, 201940.2240.2240.2240.2240.22-
Aug 09, 201943.9143.9143.9143.9143.91-
Aug 08, 201943.3543.3543.3543.3543.35-
Aug 07, 201943.0143.0143.0143.0143.01-
Aug 06, 201943.6743.6743.6743.6743.67-
Aug 05, 201943.6343.6343.6343.6343.63-
Aug 02, 201943.9943.9943.9943.9943.99-
Aug 01, 201944.7844.7844.7844.7844.78-
Jul 31, 201945.7145.7145.7145.7145.71-
Jul 30, 201946.0846.0846.0846.0846.08-
Jul 29, 201945.8545.8545.8545.8545.85-
Jul 26, 201945.8545.8545.8545.8545.85-
Jul 25, 201946.0846.0846.0846.0846.08-
Jul 24, 201945.0645.0645.0645.0645.06-
Jul 23, 201944.9244.9244.9244.9244.92-
Jul 22, 201944.8344.8344.8344.8344.83-
Jul 19, 201945.1545.1545.1545.1545.15-
Jul 18, 201944.8544.8544.8544.8544.85-
Jul 17, 201945.6045.6045.6045.6045.60-
Jul 16, 201944.8044.8044.8044.8044.80-
Jul 15, 201944.6044.6044.6044.6044.60-
Jul 12, 201944.8044.8044.8044.8044.80-
Jul 11, 201944.4044.4044.4044.4044.40-
Jul 10, 201944.2044.2044.2044.2044.20-
Jul 09, 201943.4043.4043.4043.4043.40-
Jul 08, 201944.0044.0044.0044.0044.00-
Jul 05, 201943.7843.7843.7843.7843.78-
Jul 04, 201943.9343.9343.9343.9343.93-
Jul 03, 201943.7443.7443.7443.7443.74-
Jul 02, 201942.9142.9142.9142.9142.91-
Jul 01, 201943.1543.1543.1543.1543.15-
Jun 28, 201942.3342.3342.3342.3342.33-
Jun 27, 201941.9241.9241.9241.9241.92-
Jun 26, 201942.1942.1942.1942.1942.19-
Jun 25, 201941.9342.4941.9342.4942.4910
Jun 24, 201942.2242.2242.2242.2242.22-
Jun 21, 201942.4542.4542.4542.4542.45-
Jun 20, 201943.1943.1943.1543.1543.15950
Jun 19, 201943.2543.2543.2543.2543.25-
Jun 18, 201942.5742.5742.5742.5742.57-
Jun 17, 201942.3542.3542.3542.3542.35-
Jun 14, 201942.1842.1842.1842.1842.18-
Jun 13, 201942.1842.1842.1842.1842.18-
Jun 13, 20190.17 Dividend
Jun 12, 201941.8541.8541.8541.8541.69-
Jun 11, 201942.2142.2142.2142.2142.04-
Jun 07, 201941.9641.9641.9641.9641.78-
Jun 06, 201941.8441.8441.8441.8441.67-
Jun 05, 201941.7241.7241.7241.7241.55-
Jun 04, 201940.7740.7740.7740.7740.60-
Jun 03, 201940.3140.3140.3140.3140.14-
May 31, 201940.2540.2540.2540.2540.09-
May 30, 201940.6540.6540.6540.6540.49-
May 29, 201940.6940.6940.6940.6940.52-
May 28, 201941.1741.1741.1741.1741.01-
May 27, 201940.8740.8740.8740.8740.70-
May 24, 201940.1940.1940.1940.1940.03-
May 23, 201939.4239.4239.4239.4239.26-
May 22, 201939.1039.1039.1039.1038.95-
May 21, 201939.7839.7839.7839.7839.62-
May 20, 201939.7439.7439.7439.7439.57-
May 17, 201938.8538.8538.8538.8538.69-
May 16, 201939.8339.8339.8339.8339.67-
May 15, 201936.9836.9836.9836.9836.83-
May 14, 201936.3736.3736.3736.3736.22-
May 13, 201936.3936.3936.3936.3936.24-
May 10, 201936.7836.7836.7836.7836.63-
May 09, 201936.3936.3936.3936.3936.24-
May 08, 201936.4936.4936.4936.4936.34-
May 07, 201937.2237.2237.2237.2237.07-
May 06, 201937.4037.4037.4037.4037.25-
May 03, 201937.8537.8537.8537.8537.69-
May 02, 201937.4437.4437.4437.4437.29-
Apr 30, 201936.8436.8436.8436.8436.69-
Apr 29, 201937.2637.2637.2637.2637.11-
Apr 26, 201937.2137.2137.2137.2137.05-
Apr 25, 201936.8536.8536.8536.8536.70-
Apr 24, 201937.5837.5837.5837.5837.43-
Apr 23, 201936.7336.7336.7336.7336.58-
Apr 18, 201936.4036.4036.4036.4036.26-
Apr 17, 201936.3536.3536.3536.3536.21-
Apr 16, 201936.5136.5136.5136.5136.36-
Apr 15, 201936.2136.2136.2136.2136.06-
Apr 12, 201936.1036.1036.1036.1035.95-
Apr 11, 201936.4336.4336.4336.4336.28-
Apr 10, 201936.0336.0336.0336.0335.88-
Apr 09, 201936.1736.7136.1736.7136.5655
Apr 08, 201936.4336.4336.4336.4336.28-
Apr 05, 201936.6036.6036.6036.6036.45-
Apr 04, 201936.1036.1036.1036.1035.95-
Apr 03, 201936.5336.5336.5336.5336.38-
Apr 02, 201936.3436.3436.3436.3436.19-
Apr 01, 201935.8835.8835.8835.8835.73-
Mar 29, 201936.0736.0736.0736.0735.92-
Mar 28, 201934.5234.5234.5234.5234.38-
Mar 27, 201934.8334.8334.8334.8334.69-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...