Frankfurt - Delayed Quote EUR

OUTFRONT Media Inc. (76C.F)

14.50 +0.30 (+2.11%)
At close: 4:25 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 14.20 14.50 14.20 14.50 14.50 93
Apr 23, 2024 14.00 14.20 14.00 14.20 14.20 -
Apr 22, 2024 13.70 14.00 13.70 14.00 14.00 -
Apr 19, 2024 13.70 13.90 13.70 13.90 13.90 -
Apr 18, 2024 13.70 13.90 13.70 13.90 13.90 -
Apr 17, 2024 14.00 14.30 14.00 14.30 14.30 -
Apr 16, 2024 14.10 14.10 13.90 13.90 13.90 -
Apr 15, 2024 14.50 14.70 14.50 14.70 14.70 -
Apr 12, 2024 14.70 14.80 14.70 14.80 14.80 -
Apr 11, 2024 14.50 14.70 14.50 14.70 14.70 -
Apr 10, 2024 14.90 14.90 14.50 14.50 14.50 -
Apr 9, 2024 14.80 15.00 14.80 15.00 15.00 -
Apr 8, 2024 14.70 14.90 14.70 14.90 14.90 -
Apr 5, 2024 14.90 14.90 14.90 14.90 14.90 -
Apr 4, 2024 14.90 15.30 14.90 15.30 15.30 -
Apr 3, 2024 14.80 15.10 14.80 15.10 15.10 93
Apr 2, 2024 15.10 15.10 14.90 14.90 14.90 -
Mar 28, 2024 15.20 15.40 15.20 15.40 15.40 -
Mar 27, 2024 14.80 15.30 14.80 15.30 15.30 -
Mar 26, 2024 14.90 15.10 14.90 15.10 15.10 -
Mar 25, 2024 14.50 15.00 14.50 15.00 15.00 -
Mar 22, 2024 14.80 14.80 14.80 14.80 14.80 -
Mar 21, 2024 14.50 14.50 14.50 14.50 14.50 -
Mar 20, 2024 14.20 14.20 14.20 14.20 14.20 -
Mar 19, 2024 14.30 14.30 14.30 14.30 14.30 -
Mar 18, 2024 14.30 14.30 14.30 14.30 14.30 -
Mar 15, 2024 14.50 14.80 14.50 14.80 14.80 -
Mar 14, 2024 14.60 14.60 14.50 14.50 14.50 -
Mar 13, 2024 14.70 14.90 14.70 14.80 14.80 500
Mar 12, 2024 14.50 14.60 14.50 14.60 14.60 -
Mar 11, 2024 14.40 14.40 14.40 14.40 14.40 -
Mar 8, 2024 14.50 14.80 14.50 14.60 14.60 1,900
Mar 7, 2024 13.90 14.50 13.90 14.50 14.50 500
Mar 6, 2024 13.90 14.10 13.90 14.10 14.10 -
Mar 5, 2024 13.90 14.20 13.90 14.20 14.20 -
Mar 4, 2024 13.40 13.80 13.40 13.80 13.80 -
Mar 1, 2024 13.10 13.10 13.10 13.10 13.10 -
Feb 29, 2024 0.30 Dividend
Feb 29, 2024 13.00 13.40 13.00 13.40 13.40 -
Feb 28, 2024 13.40 13.40 13.40 13.40 13.10 -
Feb 27, 2024 13.40 13.60 13.40 13.60 13.30 -
Feb 26, 2024 13.20 13.40 13.20 13.40 13.10 -
Feb 23, 2024 13.40 13.40 13.40 13.40 13.10 -
Feb 22, 2024 12.00 12.00 12.00 12.00 11.73 -
Feb 21, 2024 11.30 11.30 11.30 11.30 11.05 -
Feb 20, 2024 11.70 11.70 11.70 11.70 11.44 -
Feb 19, 2024 11.70 11.70 11.70 11.70 11.44 -
Feb 16, 2024 12.00 12.00 11.80 11.80 11.54 -
Feb 15, 2024 11.70 12.10 11.70 12.10 11.83 -
Feb 14, 2024 11.70 12.00 11.70 11.80 11.54 150
Feb 13, 2024 12.10 12.10 11.60 11.60 11.34 -
Feb 12, 2024 11.70 12.30 11.70 12.30 12.02 145
Feb 9, 2024 11.70 11.70 11.70 11.70 11.44 -
Feb 8, 2024 11.60 11.90 11.60 11.90 11.63 -
Feb 7, 2024 11.60 11.60 11.60 11.60 11.34 -
Feb 6, 2024 11.70 11.90 11.70 11.90 11.63 -
Feb 5, 2024 11.90 11.90 11.70 11.70 11.44 -
Feb 2, 2024 12.10 12.10 11.90 11.90 11.63 -
Feb 1, 2024 11.90 12.00 11.90 12.00 11.73 250
Jan 31, 2024 12.30 12.40 12.30 12.40 12.12 -
Jan 30, 2024 12.70 12.70 12.60 12.60 12.32 -
Jan 29, 2024 12.40 12.70 12.40 12.70 12.42 100
Jan 26, 2024 12.40 12.60 12.40 12.60 12.32 -
Jan 25, 2024 12.30 12.80 12.30 12.80 12.51 -
Jan 24, 2024 12.20 12.20 12.20 12.20 11.93 -
Jan 23, 2024 12.10 12.50 12.10 12.50 12.22 -
Jan 22, 2024 12.10 12.50 12.10 12.50 12.22 -
Jan 19, 2024 11.90 11.90 11.90 11.90 11.63 -
Jan 18, 2024 11.80 12.00 11.80 12.00 11.73 -
Jan 17, 2024 12.30 12.30 12.10 12.10 11.83 -
Jan 16, 2024 12.80 12.80 12.70 12.70 12.42 160
Jan 15, 2024 13.00 13.00 13.00 13.00 12.71 -
Jan 12, 2024 12.70 13.00 12.70 13.00 12.71 -
Jan 11, 2024 12.70 12.70 12.70 12.70 12.42 -
Jan 10, 2024 12.50 12.50 12.50 12.50 12.22 -
Jan 9, 2024 12.70 12.70 12.70 12.70 12.42 -
Jan 8, 2024 12.40 12.60 12.40 12.60 12.32 -
Jan 5, 2024 12.10 12.30 12.10 12.30 12.02 -
Jan 4, 2024 12.20 12.30 12.20 12.30 12.02 -
Jan 3, 2024 12.70 12.70 12.50 12.50 12.22 -
Jan 2, 2024 12.50 12.50 12.50 12.50 12.22 -
Dec 29, 2023 12.80 12.80 12.80 12.80 12.51 -
Dec 28, 2023 12.70 12.70 12.70 12.70 12.42 -
Dec 27, 2023 12.80 12.80 12.80 12.80 12.51 -
Dec 22, 2023 12.50 12.50 12.50 12.50 12.22 -
Dec 21, 2023 12.40 12.40 12.40 12.40 12.12 -
Dec 20, 2023 12.60 12.60 12.60 12.60 12.32 -
Dec 19, 2023 12.30 12.30 12.30 12.30 12.02 -
Dec 18, 2023 12.60 12.60 12.60 12.60 12.32 -
Dec 15, 2023 12.60 12.60 12.60 12.60 12.32 -
Dec 14, 2023 11.70 11.70 11.70 11.70 11.44 -
Dec 13, 2023 11.20 11.20 11.20 11.20 10.95 -
Dec 12, 2023 11.30 11.30 11.30 11.30 11.05 -
Dec 11, 2023 11.60 11.60 11.60 11.60 11.34 -
Dec 8, 2023 11.40 11.80 11.40 11.80 11.54 -
Dec 7, 2023 11.60 11.70 11.60 11.70 11.44 -
Dec 6, 2023 11.70 12.00 11.70 12.00 11.73 -
Dec 5, 2023 11.80 11.80 11.70 11.70 11.44 -
Dec 4, 2023 11.80 11.90 11.80 11.90 11.63 -
Dec 1, 2023 11.00 11.00 11.00 11.00 10.75 -
Nov 30, 2023 0.30 Dividend
Nov 30, 2023 11.30 11.70 11.20 11.20 10.95 55
Nov 29, 2023 11.30 11.60 11.30 11.60 11.05 -
Nov 28, 2023 11.10 11.10 11.00 11.00 10.48 -
Nov 27, 2023 11.50 11.50 10.80 11.10 10.57 538
Nov 24, 2023 11.10 11.20 11.10 11.20 10.67 -
Nov 23, 2023 11.10 11.10 11.10 11.10 10.57 -
Nov 22, 2023 11.20 11.60 11.20 11.60 11.05 -
Nov 21, 2023 11.40 11.40 11.20 11.20 10.67 -
Nov 20, 2023 11.30 12.00 11.30 12.00 11.43 112
Nov 17, 2023 11.20 11.40 11.20 11.40 10.86 -
Nov 16, 2023 12.00 12.00 11.30 11.30 10.76 55
Nov 15, 2023 11.10 11.50 11.10 11.50 10.95 -
Nov 14, 2023 10.30 11.20 10.30 11.20 10.67 389
Nov 13, 2023 10.50 10.80 10.50 10.80 10.29 111
Nov 10, 2023 10.60 10.70 10.60 10.70 10.19 -
Nov 9, 2023 10.90 10.90 10.90 10.90 10.38 -
Nov 8, 2023 11.00 11.00 10.90 10.90 10.38 -
Nov 7, 2023 10.90 11.10 10.90 11.10 10.57 -
Nov 6, 2023 11.10 11.40 11.10 11.10 10.57 211
Nov 3, 2023 9.95 11.20 9.95 10.90 10.38 11
Nov 2, 2023 9.10 9.70 9.10 9.70 9.24 -
Nov 1, 2023 9.05 9.25 9.05 9.25 8.81 -
Oct 31, 2023 9.00 9.00 9.00 9.00 8.57 -
Oct 30, 2023 9.00 9.00 9.00 9.00 8.57 -
Oct 27, 2023 9.25 9.25 9.25 9.25 8.81 -
Oct 26, 2023 8.95 9.20 8.95 9.20 8.76 -
Oct 25, 2023 9.15 9.15 9.10 9.10 8.67 -
Oct 24, 2023 8.70 9.15 8.70 9.15 8.71 -
Oct 23, 2023 8.45 8.75 8.45 8.75 8.33 -
Oct 20, 2023 8.55 8.60 8.55 8.60 8.19 -
Oct 19, 2023 8.65 8.70 8.65 8.70 8.29 -
Oct 18, 2023 9.00 9.00 9.00 9.00 8.57 -
Oct 17, 2023 8.60 8.90 8.60 8.90 8.48 -
Oct 16, 2023 8.05 8.40 8.05 8.40 8.00 -
Oct 13, 2023 8.25 8.35 8.25 8.35 7.95 -
Oct 12, 2023 8.15 8.15 8.10 8.10 7.71 -
Oct 11, 2023 8.25 8.55 8.25 8.45 8.05 57
Oct 10, 2023 8.00 8.45 8.00 8.45 8.05 50
Oct 9, 2023 7.75 7.75 7.75 7.75 7.38 200
Oct 6, 2023 8.00 8.00 7.95 7.95 7.57 -
Oct 5, 2023 8.60 8.90 8.15 8.25 7.86 2,089
Oct 4, 2023 8.55 8.60 8.55 8.60 8.19 -
Oct 3, 2023 9.00 9.35 8.95 8.95 8.52 50
Oct 2, 2023 9.40 9.40 9.40 9.40 8.95 -
Sep 29, 2023 9.30 9.65 9.30 9.65 9.19 -
Sep 28, 2023 9.20 9.25 9.20 9.25 8.81 -
Sep 27, 2023 9.40 10.00 9.40 9.50 9.05 150
Sep 26, 2023 9.55 9.55 9.50 9.50 9.05 -
Sep 25, 2023 9.40 9.50 9.40 9.50 9.05 -
Sep 22, 2023 9.45 9.55 9.45 9.55 9.09 -
Sep 21, 2023 9.75 9.80 9.75 9.80 9.33 -
Sep 20, 2023 9.75 9.85 9.75 9.85 9.38 -
Sep 19, 2023 9.65 9.65 9.65 9.65 9.19 100
Sep 18, 2023 9.95 9.95 9.95 9.95 9.48 -
Sep 15, 2023 10.10 10.10 10.00 10.00 9.52 -
Sep 14, 2023 9.55 9.95 9.55 9.95 9.48 -
Sep 13, 2023 9.75 9.90 9.75 9.90 9.43 101
Sep 12, 2023 9.95 10.10 9.95 10.10 9.62 -
Sep 11, 2023 10.10 10.20 10.10 10.20 9.71 1,000
Sep 8, 2023 9.85 9.85 9.85 9.85 9.38 -
Sep 7, 2023 10.10 10.10 9.90 9.90 9.43 70
Sep 6, 2023 10.20 10.20 10.20 10.20 9.71 -
Sep 5, 2023 10.40 10.40 10.20 10.20 9.71 50
Sep 4, 2023 10.40 10.70 10.40 10.70 10.19 50
Sep 1, 2023 10.30 10.30 10.30 10.30 9.81 -
Aug 31, 2023 0.30 Dividend
Aug 31, 2023 10.80 10.80 10.60 10.60 10.09 -
Aug 30, 2023 10.80 10.90 10.80 10.90 10.09 -
Aug 29, 2023 10.80 10.80 10.70 10.70 9.91 -
Aug 28, 2023 10.60 10.90 10.60 10.90 10.09 -
Aug 25, 2023 10.60 10.80 10.60 10.80 10.00 -
Aug 24, 2023 10.50 10.70 10.50 10.70 9.91 -
Aug 23, 2023 10.10 10.40 10.10 10.40 9.63 -
Aug 22, 2023 9.90 10.20 9.90 10.20 9.45 -
Aug 21, 2023 10.00 10.20 10.00 10.20 9.45 1,056
Aug 18, 2023 9.95 10.00 9.95 10.00 9.26 -
Aug 17, 2023 10.20 10.20 10.20 10.20 9.45 -
Aug 16, 2023 9.95 9.95 9.95 9.95 9.21 -
Aug 15, 2023 10.10 10.10 10.10 10.10 9.35 -
Aug 14, 2023 10.50 10.50 10.20 10.20 9.45 -
Aug 11, 2023 10.70 10.70 10.50 10.50 9.72 -
Aug 10, 2023 10.80 11.10 10.80 10.80 10.00 50
Aug 9, 2023 10.40 10.70 10.40 10.70 9.91 -
Aug 8, 2023 10.80 10.80 10.60 10.60 9.82 297
Aug 7, 2023 11.20 11.20 11.20 11.20 10.37 -
Aug 4, 2023 11.60 11.60 10.60 11.00 10.19 1,242
Aug 3, 2023 13.30 13.30 12.90 13.10 12.13 500
Aug 2, 2023 13.80 13.80 13.60 13.60 12.60 -
Aug 1, 2023 13.80 13.80 13.80 13.80 12.78 -
Jul 31, 2023 13.60 13.90 13.60 13.90 12.87 -
Jul 28, 2023 13.30 13.80 13.30 13.80 12.78 70
Jul 27, 2023 13.60 13.80 13.60 13.80 12.78 -
Jul 26, 2023 13.30 13.80 13.30 13.80 12.78 -
Jul 25, 2023 13.60 13.60 13.50 13.50 12.50 -
Jul 24, 2023 13.50 14.00 13.50 13.60 12.60 100
Jul 21, 2023 14.20 14.30 14.20 14.30 13.24 -
Jul 20, 2023 14.30 14.30 14.30 14.30 13.24 -
Jul 19, 2023 14.20 14.50 14.20 14.50 13.43 -
Jul 18, 2023 14.00 14.00 14.00 14.00 12.97 -
Jul 17, 2023 14.20 14.70 14.20 14.70 13.61 70
Jul 14, 2023 14.20 14.20 14.20 14.20 13.15 -
Jul 13, 2023 14.30 14.30 14.30 14.30 13.24 -
Jul 12, 2023 14.20 14.20 14.20 14.20 13.15 -
Jul 11, 2023 14.00 14.30 14.00 14.30 13.24 240
Jul 10, 2023 13.90 13.90 13.90 13.90 12.87 -
Jul 7, 2023 13.90 14.10 13.90 14.10 13.06 -
Jul 6, 2023 14.10 14.10 14.10 14.10 13.06 -
Jul 5, 2023 14.30 14.60 14.30 14.60 13.52 100
Jul 4, 2023 14.30 14.30 14.30 14.30 13.24 -
Jul 3, 2023 14.20 14.20 14.20 14.20 13.15 -
Jun 30, 2023 14.20 14.40 14.20 14.40 13.34 -
Jun 29, 2023 13.90 14.20 13.90 14.20 13.15 -
Jun 28, 2023 13.60 13.80 13.60 13.80 12.78 -
Jun 27, 2023 13.30 13.50 13.30 13.50 12.50 -
Jun 26, 2023 12.90 13.20 12.90 13.20 12.22 -
Jun 23, 2023 13.20 13.20 13.20 13.20 12.22 -
Jun 22, 2023 13.50 13.50 13.30 13.30 12.32 -
Jun 21, 2023 13.90 13.90 13.90 13.90 12.87 -
Jun 20, 2023 14.20 14.20 14.10 14.10 13.06 -
Jun 19, 2023 14.20 14.20 14.20 14.20 13.15 -
Jun 16, 2023 14.00 14.20 14.00 14.20 13.15 -
Jun 15, 2023 14.10 14.10 14.00 14.00 12.97 -
Jun 14, 2023 13.90 14.10 13.90 14.10 13.06 -
Jun 13, 2023 13.80 14.10 13.80 14.10 13.06 -
Jun 12, 2023 13.90 14.10 13.90 14.10 13.06 -
Jun 9, 2023 13.90 14.00 13.90 14.00 12.97 -
Jun 8, 2023 13.90 13.90 13.90 13.90 12.87 -
Jun 7, 2023 13.60 13.80 13.60 13.80 12.78 -
Jun 6, 2023 13.30 13.70 13.30 13.70 12.69 -
Jun 5, 2023 13.60 13.60 13.40 13.40 12.41 -
Jun 2, 2023 12.90 13.30 12.90 13.30 12.32 -
Jun 1, 2023 0.30 Dividend
Jun 1, 2023 13.20 13.20 12.90 12.90 11.95 -
May 31, 2023 13.30 13.30 13.20 13.20 11.95 -
May 30, 2023 13.20 13.40 13.20 13.40 12.13 -
May 29, 2023 13.20 13.20 13.20 13.20 11.95 -
May 26, 2023 12.90 12.90 12.90 12.90 11.68 -
May 25, 2023 12.90 13.00 12.90 13.00 11.77 -
May 24, 2023 13.20 13.20 13.20 13.20 11.95 -
May 23, 2023 13.30 13.70 13.30 13.60 12.31 42
May 22, 2023 13.40 13.40 13.40 13.40 12.13 -
May 19, 2023 13.40 13.50 13.40 13.50 12.22 -
May 18, 2023 13.20 13.30 13.20 13.30 12.04 -
May 17, 2023 12.70 13.00 12.70 13.00 11.77 -
May 16, 2023 13.00 13.00 12.90 12.90 11.68 -
May 15, 2023 12.90 13.00 12.90 13.00 11.77 -
May 12, 2023 12.90 13.20 12.90 13.20 11.95 42
May 11, 2023 13.30 13.30 13.10 13.10 11.86 -
May 10, 2023 13.20 13.30 13.20 13.30 12.04 -
May 9, 2023 13.20 13.20 13.20 13.20 11.95 -
May 8, 2023 13.30 13.50 13.30 13.50 12.22 -
May 5, 2023 13.50 13.50 13.50 13.50 12.22 118
May 4, 2023 14.50 14.50 13.10 13.10 11.86 -
May 3, 2023 14.80 14.90 14.80 14.90 13.49 -
May 2, 2023 15.00 15.00 14.90 14.90 13.49 51
Apr 28, 2023 14.60 14.60 14.60 14.60 13.21 -
Apr 27, 2023 14.20 14.20 14.20 14.20 12.85 -
Apr 26, 2023 14.60 14.60 14.60 14.60 13.21 -
Apr 25, 2023 14.70 14.70 14.70 14.70 13.30 -
Apr 24, 2023 14.40 14.70 14.40 14.70 13.30 -