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

Care Property Invest NV (CPINV.BR)

Brussels - Brussels Delayed Price. Currency in EUR
12.48-0.10 (-0.79%)
At close: 06:35PM CEST
Advertisement
Advertisement
Time Period:
Mar 26, 2022 - Mar 26, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 24, 202312.5612.8012.4212.4812.4851,847
Mar 23, 202312.6012.9612.5012.5812.5881,289
Mar 22, 202312.7012.7012.4212.4212.4251,248
Mar 21, 202312.7812.8812.6412.6812.6827,759
Mar 20, 202312.8012.8012.5212.7012.7030,884
Mar 17, 202313.0013.2012.7412.7812.7847,920
Mar 16, 202313.0813.1212.7212.9812.9836,823
Mar 15, 202313.1813.2212.8013.0213.0250,065
Mar 14, 202313.0213.3413.0213.1213.1288,198
Mar 13, 202313.0813.2412.8013.0413.0459,354
Mar 10, 202313.0013.1612.3612.9412.94183,913
Mar 09, 202313.6813.8012.3413.1013.10497,154
Mar 08, 202314.1814.2414.0414.1614.1626,773
Mar 07, 202314.2214.3414.0614.1014.1040,556
Mar 06, 202314.0014.3413.9814.2014.2066,050
Mar 03, 202313.8413.9613.7813.9413.9424,631
Mar 02, 202313.8413.9813.6813.7613.7658,962
Mar 01, 202314.0014.0813.8613.8613.8643,275
Feb 28, 202314.1014.1814.0014.0614.0623,518
Feb 27, 202313.9214.1613.9214.1014.1032,746
Feb 24, 202314.1214.1213.9213.9213.9227,226
Feb 23, 202314.0614.1213.9414.0814.0856,125
Feb 22, 202314.4414.4414.0014.0414.0475,932
Feb 21, 202314.4414.5814.3614.5014.5038,038
Feb 20, 202314.5414.6014.4014.4214.4226,667
Feb 17, 202314.2014.5414.1414.4214.4243,708
Feb 16, 202314.1414.3414.0214.2014.2047,061
Feb 15, 202314.3814.4014.0614.1414.1448,432
Feb 14, 202314.5014.6214.3214.3814.3847,702
Feb 13, 202314.7014.7014.5014.5014.5021,460
Feb 10, 202314.7014.7014.3414.6414.6436,541
Feb 09, 202314.7414.9414.6414.7214.7237,746
Feb 08, 202314.7215.0814.6014.6214.6266,138
Feb 07, 202314.6414.8414.5214.6414.6462,149
Feb 06, 202314.7814.8414.4014.6014.6078,053
Feb 03, 202314.8015.0414.6614.7414.7472,324
Feb 02, 202314.1414.8814.1414.8814.88137,638
Feb 01, 202314.3814.4613.9614.1214.1283,153
Jan 31, 202314.3014.5414.2014.4014.4052,609
Jan 30, 202314.7214.7214.2214.3614.36153,650
Jan 27, 202314.5614.7814.4214.6214.62156,707
Jan 26, 202314.5214.6814.4014.6014.60112,563
Jan 25, 202314.7014.9214.4414.6414.64174,911
Jan 24, 202314.8014.9014.4414.6214.6288,311
Jan 23, 202314.4414.8614.3014.8614.86120,815
Jan 20, 202313.9614.2813.7614.2414.24276,604
Jan 19, 202314.2814.5614.1214.4814.48161,091
Jan 18, 202314.4614.6214.1414.4414.44247,116
Jan 17, 202314.4014.9414.1214.3414.34368,771
Jan 16, 202314.1414.2413.8814.2014.20323,951
Jan 13, 202314.6014.6013.8414.0214.02189,725
Jan 12, 202315.6015.6014.3214.4614.4697,670
Jan 11, 202315.6016.4415.3016.1416.14120,230
Jan 10, 202316.3016.3016.0016.0016.0016,511
Jan 09, 202315.5715.5715.1915.1915.1947,292
Jan 06, 202315.4215.5515.2115.4615.4612,444
Jan 05, 202315.6115.6215.2315.3115.3120,803
Jan 04, 202315.2315.6615.2315.5715.5720,938
Jan 03, 202316.2016.5216.2016.2616.2621,804
Jan 02, 202315.9016.3615.9016.2616.2618,837
Dec 30, 202215.6816.0615.5215.7615.7632,466
Dec 29, 202215.4815.6615.2615.6215.6214,497
Dec 28, 202215.3015.5015.2815.4215.4210,998
Dec 27, 202215.4815.4815.2615.3015.3011,150
Dec 23, 202215.0015.3815.0015.3015.3023,005
Dec 22, 202215.0815.1814.8614.9814.9818,295
Dec 21, 202214.8015.2414.8015.0615.0618,120
Dec 20, 202214.9614.9614.6614.8014.8016,716
Dec 19, 202214.8015.1014.5815.0015.0035,023
Dec 16, 202215.1415.1414.6214.6814.6843,400
Dec 15, 202215.2015.3015.0015.0015.0032,223
Dec 14, 202215.1615.3614.9615.3015.3057,534
Dec 13, 202215.0815.5014.8415.1215.1235,539
Dec 12, 202215.0415.1614.9014.9814.9822,311
Dec 09, 202214.8615.2214.7215.0215.0242,029
Dec 08, 202214.8214.8614.6014.7614.7636,035
Dec 07, 202215.0015.0014.7014.7614.7631,258
Dec 06, 202215.5015.6215.0015.0615.0631,201
Dec 05, 202215.1015.5815.1015.4015.4073,743
Dec 02, 202214.9815.1814.6215.1015.1043,469
Dec 01, 202215.0015.2014.8414.9614.9631,051
Nov 30, 202215.2215.2214.7414.8214.8257,329
Nov 29, 202215.3015.3015.0815.2015.2036,433
Nov 28, 202215.8015.8015.2215.3415.3439,002
Nov 25, 202216.0616.0615.5415.6815.6821,029
Nov 24, 202215.8816.2015.8015.9215.9224,411
Nov 23, 202216.0016.0215.5415.8015.8024,837
Nov 22, 202216.2016.2415.8816.0016.0014,758
Nov 21, 202216.2816.2816.1016.1416.1416,507
Nov 18, 202216.0816.2415.9616.1216.1215,889
Nov 17, 202216.1016.3615.8816.0016.0023,517
Nov 16, 202216.7016.7016.0016.1616.1645,857
Nov 15, 202217.0617.0616.2616.6016.6028,341
Nov 14, 202216.9817.1416.5216.7816.7831,666
Nov 11, 202216.9417.1016.5416.6016.6020,199
Nov 10, 202216.0816.9415.7016.7816.7833,859
Nov 09, 202217.0017.0016.0616.0816.0847,633
Nov 08, 202216.8016.9216.5616.9216.9236,669
Nov 07, 202216.9817.2016.7416.8216.8218,651
Nov 04, 202216.7816.9416.5416.8216.8215,560
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement