CMN1.BE - CHEMRING GRP PLC LS-,01

Berlin - Berlin Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Dec 13, 20192.38502.44502.37502.41002.410080
Dec 13, 20192.38502.44502.37502.41002.4100-
Dec 12, 20192.37002.40502.34002.34002.3400-
Dec 11, 20192.41002.42002.37502.37502.3750-
Dec 10, 20192.41002.42002.40502.42002.4200-
Dec 09, 20192.43002.43002.41002.41002.4100-
Dec 06, 20192.36502.42502.32502.42502.4250-
Dec 05, 20192.36002.37002.33502.36502.3650-
Dec 04, 20192.30502.34502.30002.31502.3150-
Dec 03, 20192.35002.36502.29002.30502.3050-
Dec 02, 20192.37502.40502.35002.35002.3500-
Nov 29, 20192.36502.38502.35002.38002.3800-
Nov 28, 20192.42002.42002.36502.36502.3650-
Nov 27, 20192.25502.40502.25502.40502.4050-
Nov 26, 20192.25502.29002.23002.25502.2550-
Nov 25, 20192.25502.27002.25502.25502.2550-
Nov 22, 20192.26002.30502.24002.25502.2550-
Nov 21, 20192.21502.26002.21502.26002.2600-
Nov 20, 20192.25502.26502.20502.21502.2150-
Nov 19, 20192.26502.30002.25502.25502.2550-
Nov 18, 20192.30002.33002.26002.26502.2650-
Nov 15, 20192.31002.33002.29502.29502.2950-
Nov 14, 20192.29502.31502.28502.31502.3150-
Nov 13, 20192.31002.31502.27502.29502.2950-
Nov 12, 20192.29502.33002.29502.31502.3150-
Nov 11, 20192.29502.29502.23502.29502.2950-
Nov 08, 20192.36502.40002.27502.29002.2900-
Nov 07, 20192.33502.37002.33502.37002.3700-
Nov 06, 20192.38002.39002.33502.33502.3350-
Nov 05, 20192.38002.41002.38002.38002.3800-
Nov 04, 20192.40002.42502.37502.38002.3800-
Nov 01, 20192.35002.46502.35002.40002.4000-
Oct 31, 20192.37002.40502.36502.40502.4050-
Oct 30, 20192.37002.38502.35502.37002.3700-
Oct 29, 20192.40502.42502.37002.37002.3700-
Oct 28, 20192.40002.41502.39502.40502.4050-
Oct 25, 20192.33002.45502.33002.40502.4050-
Oct 24, 20192.29002.33002.27502.33002.3300-
Oct 23, 20192.23002.29502.21002.28502.2850-
Oct 22, 20192.22502.24002.22502.24002.2400-
Oct 21, 20192.21002.24502.19502.23002.2300-
Oct 18, 20192.18002.23002.16502.21002.2100-
Oct 17, 20192.18502.19002.17002.17502.1750-
Oct 16, 20192.21502.22502.19502.20002.2000-
Oct 15, 20192.25502.25502.21002.21502.2150-
Oct 14, 20192.24502.25502.21002.25002.2500-
Oct 11, 20192.20002.27002.20002.25502.2550-
Oct 10, 20192.14502.22502.14502.18502.1850-
Oct 09, 20192.16002.19002.14502.14502.1450-
Oct 08, 20192.23002.23002.13502.16002.1600-
Oct 07, 20192.27502.27502.20002.23002.2300-
Oct 04, 20192.18002.27502.17002.27502.2750-
Oct 02, 20192.21002.21502.16502.17502.1750-
Oct 01, 20192.24002.24502.21002.21502.2150-
Sep 30, 20192.22002.24002.22002.24002.2400-
Sep 27, 20192.22002.23502.21002.22002.2200-
Sep 26, 20192.22502.24002.21502.22002.2200-
Sep 25, 20192.23002.26502.21002.22502.2250-
Sep 24, 20192.25002.27002.23002.23502.2350-
Sep 23, 20192.32002.32002.22502.24502.2450-
Sep 20, 20192.25502.32502.24502.32502.3250-
Sep 19, 20192.22502.25502.19002.24502.2450-
Sep 18, 20192.26502.27002.22502.22502.2250-
Sep 17, 20192.25002.26502.22002.26502.2650-
Sep 16, 20192.21002.25502.21002.25502.2550-
Sep 13, 20192.20002.28502.20002.22002.2200-
Sep 12, 20192.13502.21002.13502.20002.2000-
Sep 11, 20192.05002.14002.05002.13502.1350-
Sep 10, 20192.04502.08002.04502.05002.0500-
Sep 09, 20192.02502.06002.02502.04502.0450-
Sep 06, 20192.01502.08002.01502.02502.0250-
Sep 05, 20192.02502.08501.98202.01502.0150-
Sep 04, 20191.98202.07501.98202.02002.0200-
Sep 03, 20192.02002.02001.96801.98801.9880-
Sep 02, 20192.02502.03501.99202.02002.0200-
Aug 30, 20192.01502.01501.93201.99201.9920-
Aug 29, 20191.97802.01501.97802.01502.0150-
Aug 29, 20190.012 Dividend
Aug 28, 20192.05002.05002.01002.04002.0280-
Aug 27, 20192.10002.10002.05502.05502.0429-
Aug 26, 20192.10502.26502.10002.10002.0876-
Aug 23, 20192.11002.11002.07502.09502.0827-
Aug 22, 20192.10002.11002.02502.11002.0976-
Aug 21, 20192.06002.10502.03002.09502.0827-
Aug 20, 20192.09002.09002.05002.06502.0529-
Aug 19, 20192.08502.12002.02502.09002.0777-
Aug 16, 20192.08002.08002.02002.08002.0678-
Aug 15, 20192.01002.08001.93202.08002.0678-
Aug 14, 20191.99202.01501.97002.01502.0031-
Aug 13, 20191.95402.00501.95401.99001.9783-
Aug 12, 20191.92201.95401.92201.95401.9425-
Aug 09, 20191.95402.00501.92401.92401.9127-
Aug 08, 20191.89801.95401.89801.95401.9425-
Aug 07, 20191.92401.93801.88601.89401.8829-
Aug 06, 20191.90201.94201.90201.92201.9107-
Aug 05, 20191.93201.95201.90401.90401.8928-
Aug 02, 20191.95401.98801.93401.94801.9365-
Aug 01, 20192.01002.01001.94801.96401.9524-
Jul 31, 20192.04002.04001.97402.01001.9982-
Jul 30, 20192.02502.06001.97402.05002.0379-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...