Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Coats Group PLC (4TC.BE)

Berlin - Berlin Delayed Price. Currency in EUR
0.7950+0.0150 (+1.92%)
At close: 08:34PM CET
Advertisement
Advertisement
Time Period:
Dec 02, 2021 - Dec 02, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 01, 20220.78000.79500.78000.79500.795050
Nov 30, 2022------
Nov 29, 20220.78500.79000.78000.78500.7850-
Nov 28, 20220.78500.79000.78000.78500.7850-
Nov 25, 20220.78000.79000.77000.78500.7850-
Nov 24, 20220.79500.80000.78000.78500.7850-
Nov 23, 20220.79500.80000.78000.80000.8000-
Nov 22, 20220.80500.81000.80000.80000.8000-
Nov 21, 20220.79500.81000.79000.80500.8050-
Nov 18, 20220.77000.80000.77000.79500.7950-
Nov 17, 20220.77000.78000.76500.77000.7700-
Nov 16, 20220.78000.78000.76500.77000.7700-
Nov 15, 20220.79000.79000.77000.78000.7800-
Nov 14, 20220.78500.79000.76500.79000.7900-
Nov 11, 20220.78000.80500.78000.78500.7850-
Nov 10, 20220.75000.78000.75000.78000.7800-
Nov 09, 20220.77000.77000.75000.75000.7500-
Nov 08, 20220.77500.78000.77000.77000.7700-
Nov 07, 20220.76500.78000.75500.78000.7800-
Nov 04, 20220.74500.77000.74500.76500.7650-
Nov 03, 20220.75500.75500.74500.74500.7450-
Nov 02, 20220.74000.76000.74000.75500.7550-
Nov 01, 20220.71000.74000.71000.74000.7400-
Oct 31, 20220.74500.74500.71000.71000.7100-
Oct 28, 20220.74500.75500.73000.74500.7450-
Oct 27, 20220.73500.75000.73000.75000.7500-
Oct 26, 20220.70000.73500.70000.73500.7350-
Oct 25, 20220.66500.70500.66500.70500.7050-
Oct 24, 20220.67500.67500.66000.66500.6650-
Oct 21, 20220.66500.67000.64500.67000.6700-
Oct 20, 20220.69500.69500.66500.67000.6700-
Oct 20, 20220.007 Dividend
Oct 19, 20220.69500.70000.69000.69500.6880-
Oct 18, 20220.69000.70000.68500.69500.6880-
Oct 17, 20220.67000.69500.67000.69000.6831-
Oct 14, 20220.64500.67000.64500.67000.6633-
Oct 13, 20220.60000.64500.59500.64500.6385-
Oct 12, 20220.60500.61000.59000.60000.5940-
Oct 11, 20220.60000.61500.60000.61000.6039-
Oct 10, 20220.61000.61000.59500.60500.5989-
Oct 07, 20220.62000.62000.60500.61000.6039-
Oct 06, 20220.62000.63500.62000.62000.6138-
Oct 05, 20220.62500.63000.61500.62000.6138-
Oct 04, 20220.61500.63000.61500.63000.6237-
Oct 03, 20220.58500.60500.58500.60500.5989-
Sep 30, 20220.59000.59500.58000.58500.5791-
Sep 29, 20220.61500.61500.58500.58500.5791-
Sep 28, 20220.63500.63500.59000.61500.6088-
Sep 27, 20220.63500.64000.62500.63500.6286-
Sep 26, 20220.62500.63500.61500.63000.6237-
Sep 23, 20220.66000.66500.63000.63500.6286-
Sep 22, 20220.65500.66000.64500.66000.6534-
Sep 21, 20220.64000.66000.64000.66000.6534-
Sep 20, 20220.66000.66500.63500.63500.6286-
Sep 19, 20220.66500.66500.66000.66500.6583-
Sep 16, 20220.66500.66500.65500.66500.6583-
Sep 15, 20220.66000.67000.65000.67000.6633-
Sep 14, 20220.68000.68000.66500.66500.6583-
Sep 13, 20220.69500.70000.68000.68000.6732-
Sep 12, 20220.68000.70000.68000.69500.6880-
Sep 09, 20220.67000.68500.66500.68500.6781-
Sep 08, 20220.66500.67500.66500.67000.6633-
Sep 07, 20220.67000.67000.66500.66500.6583-
Sep 06, 20220.67000.68000.67000.67500.6682-
Sep 05, 20220.66500.67000.66000.67000.6633-
Sep 02, 20220.68000.68500.66500.66500.6583-
Sep 01, 20220.70000.70000.68000.68500.6781-
Aug 31, 20220.70000.70500.68500.70000.6929-
Aug 30, 20220.70500.72500.70000.70000.6929-
Aug 29, 20220.70500.71000.70500.70500.6979-
Aug 26, 20220.70500.71500.70000.71000.7028-
Aug 25, 20220.71500.71500.70500.70500.6979-
Aug 24, 20220.72000.72000.70500.71500.7078-
Aug 23, 20220.73500.73500.71500.72000.7127-
Aug 22, 20220.75000.75000.73000.73500.7276-
Aug 19, 20220.74500.75500.74000.75000.7424-
Aug 18, 20220.76000.76500.74500.75000.7424-
Aug 17, 20220.79000.79500.75500.76000.7523-
Aug 16, 20220.79000.79500.79000.79000.7820-
Aug 15, 20220.80000.81000.79500.79500.7870-
Aug 12, 20220.78000.80000.78000.80000.7919-
Aug 11, 20220.79500.80000.77500.78500.7771-
Aug 10, 20220.80000.81000.79500.80000.7919-
Aug 09, 20220.81500.82500.80000.80000.7919-
Aug 08, 20220.84500.85000.81500.81500.8068-
Aug 05, 20220.84000.84000.82500.82500.8167-
Aug 04, 20220.86500.87000.83000.84000.8315-
Aug 03, 20220.85500.87500.85000.87000.8612-
Aug 02, 20220.90000.90000.85500.85500.8464-
Aug 01, 20220.89000.90500.88500.90000.8909-
Jul 29, 20220.88500.89500.88500.89000.8810-
Jul 28, 20220.87000.88500.87000.88500.8761-
Jul 27, 20220.86500.87500.86000.87000.8612-
Jul 26, 20220.86500.87500.85500.87000.8612-
Jul 25, 20220.85500.86500.84500.86500.8563-
Jul 22, 20220.83000.86000.83000.85500.8464-
Jul 21, 20220.79000.83000.79000.83000.8216-
Jul 20, 20220.79500.80000.79000.79500.7870-
Jul 19, 20220.75500.79500.75500.79500.7870-
Jul 18, 20220.75500.76000.75000.75500.7474-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement