Advertisement
Advertisement
U.S. Markets open in 2 hrs 42 mins
Advertisement
Advertisement
Advertisement
Advertisement

Compass Diversified (5CX.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
20.20-0.20 (-0.98%)
As of 05:00PM CEST. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jul 04, 202220.2020.2020.2020.2020.20-
Jul 01, 202220.0020.4020.0020.4020.40-
Jun 30, 202220.4020.4020.0020.2020.20-
Jun 29, 202221.0021.0020.4020.6020.60-
Jun 28, 202221.4021.8021.2021.2021.20-
Jun 27, 202220.6021.6020.6021.6021.60-
Jun 24, 202220.8021.4020.8020.8020.80-
Jun 23, 202221.0021.6021.0021.0021.00-
Jun 22, 202221.4021.6020.6021.2021.20-
Jun 21, 202221.6022.2021.6021.6021.60-
Jun 20, 202221.6021.6021.6021.6021.60-
Jun 17, 202220.8022.2020.8022.0022.00-
Jun 16, 202221.8021.8021.0021.0021.00-
Jun 15, 202221.6022.2021.6022.0022.00-
Jun 14, 202220.6022.0020.6022.0022.00-
Jun 13, 202221.8021.8020.8020.8020.80-
Jun 10, 202221.8022.0021.6022.0022.00-
Jun 09, 202222.0022.4022.0022.0022.00-
Jun 08, 202222.2022.4022.2022.2022.20-
Jun 07, 202223.2023.4022.4022.4022.40-
Jun 06, 202221.2024.0021.2024.0024.00-
Jun 03, 202221.0021.6021.0021.4021.40-
Jun 02, 202221.2021.4021.2021.2021.20-
Jun 01, 202220.8021.4020.8021.4021.40-
May 31, 202221.2021.2020.8021.0021.00-
May 30, 202221.2021.2021.2021.2021.20-
May 27, 202221.0021.4021.0021.4021.40-
May 26, 202220.6021.2020.6021.2021.20-
May 25, 202219.7020.8019.7020.8020.80-
May 24, 202220.2020.2019.6019.8019.80-
May 23, 202220.4020.8020.4020.4020.40-
May 20, 202220.4020.8020.2020.4020.40-
May 19, 202220.8021.0020.6020.6020.60-
May 18, 202221.6021.8021.0021.0021.00-
May 17, 202221.4022.2021.4021.8021.80-
May 16, 202221.4022.0021.4021.8021.80-
May 13, 202219.9021.8019.9021.8021.80-
May 12, 202219.7020.0019.5020.0020.00-
May 11, 202219.7020.2019.6019.8019.80-
May 10, 202220.2020.6019.7019.8019.80-
May 09, 202221.6021.6020.4020.4020.40-
May 06, 202219.3021.8019.3021.8021.80-
May 05, 202219.7019.7019.3019.4019.40-
May 04, 202219.9019.9019.3019.9019.90-
May 03, 202220.2020.2019.8020.2020.20-
May 02, 202220.4020.6020.2020.4020.40-
Apr 29, 202220.6021.0020.4020.4020.40-
Apr 28, 202220.2021.0020.2021.0021.00-
Apr 27, 202219.9020.6019.9020.2020.20-
Apr 26, 202220.6020.8020.2020.2020.20-
Apr 25, 202220.8021.0020.6020.8020.80-
Apr 22, 202221.2021.4020.8021.0021.00-
Apr 21, 202221.4021.8021.4021.8021.80-
Apr 20, 202221.8021.8021.8021.8021.80-
Apr 19, 202221.6022.2021.6022.2022.20-
Apr 14, 202221.6022.0021.6021.8021.80100
Apr 13, 202221.6022.0021.6021.8021.80-
Apr 12, 202221.4022.0021.4021.8021.80-
Apr 11, 202222.0022.0021.6021.6021.60-
Apr 08, 202221.2022.4021.2022.4022.40-
Apr 07, 202221.0021.6021.0021.6021.60-
Apr 06, 202222.0022.0021.4021.4021.40-
Apr 05, 202222.0022.2021.8022.2022.20-
Apr 04, 202221.6022.2021.6022.2022.20-
Apr 01, 202221.0021.8021.0021.8021.80-
Mar 31, 202221.3821.7921.3421.3421.34-
Mar 30, 202221.3921.7721.3921.6321.63-
Mar 29, 202221.1021.9721.1021.6721.67-
Mar 28, 202221.6521.6921.3721.3721.37-
Mar 25, 202221.0821.9821.0821.8421.84-
Mar 24, 202220.7921.6120.7921.3921.39-
Mar 23, 202220.9821.3820.9821.0021.00-
Mar 22, 202220.8221.2920.8221.2221.22-
Mar 21, 202220.9221.2620.9221.0121.01-
Mar 18, 202220.3621.1720.3621.1721.17-
Mar 17, 202220.4520.6620.4220.6020.60-
Mar 16, 202220.3220.8020.3220.6920.69-
Mar 15, 202219.5720.6719.5720.6320.63-
Mar 14, 202219.7220.1519.7219.8619.86-
Mar 11, 202220.1520.5820.0220.0220.02-
Mar 10, 202220.3820.5720.2920.4120.41-
Mar 09, 202220.6021.1620.6020.6620.66-
Mar 08, 202220.8921.1720.8920.9220.92-
Mar 07, 202221.5021.7721.2821.3621.36-
Mar 04, 202221.4122.0821.4122.0822.08-
Mar 03, 202220.6421.6620.6421.6521.65-
Mar 02, 202220.4620.9620.4620.8320.83-
Mar 01, 202220.8120.9520.4720.6620.66-
Feb 28, 202220.7221.0820.5721.0821.08-
Feb 25, 202220.8421.1820.2721.1821.18-
Feb 24, 202219.9221.0519.9221.0521.05-
Feb 23, 202220.5220.9920.5220.5720.57-
Feb 22, 202219.5920.7619.5920.7620.76-
Feb 21, 202219.8919.9719.8919.9719.97-
Feb 18, 202220.6120.8420.2320.2520.25-
Feb 17, 202221.2321.3220.8920.8920.89-
Feb 16, 202221.4821.6921.2021.4521.45-
Feb 15, 202221.3321.7421.3321.6921.69-
Feb 14, 202221.5421.6921.5221.5521.55-
Feb 11, 202221.7622.0121.7621.8121.81-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement