U.S. Markets closed

Creaton AG (CRN3.HM)

Hamburg - Hamburg Delayed Price. Currency in EUR
Add to watchlist
36.89+1.02 (+2.84%)
At close: 3:58PM CEST
DateOpenHighLowClose*Adj Close**Volume
Sep 25, 201735.8736.8935.8736.8936.89829
Sep 22, 201735.8735.8735.8735.8735.87-
Sep 21, 201735.8735.8735.8735.8735.87-
Sep 20, 201735.8735.8735.8735.8735.87-
Sep 19, 201735.8535.8535.8535.8535.85-
Sep 18, 201735.8135.8535.8135.8535.853
Sep 15, 201735.8035.8035.8035.8035.80-
Sep 14, 201735.7035.7035.7035.7035.70-
Sep 13, 201735.7035.7035.7035.7035.70-
Sep 12, 201735.7035.7035.7035.7035.70-
Sep 11, 201735.7035.7035.7035.7035.70-
Sep 08, 201736.0136.0136.0136.0136.01-
Sep 07, 201736.3636.3636.3636.3636.36146
Sep 06, 201736.3636.3636.3636.3636.36-
Sep 05, 201736.3636.8836.3636.8836.8838
Sep 04, 201736.3636.3636.3636.3636.36-
Sep 01, 201736.3636.3636.3636.3636.36-
Aug 31, 201736.3636.3636.3636.3636.36-
Aug 30, 201736.8736.8736.8736.8736.8710
Aug 29, 201736.3636.8836.3636.8836.8836
Aug 28, 201736.3636.3636.3636.3636.36-
Aug 25, 201736.3636.3636.3636.3636.36-
Aug 24, 201736.3636.8536.3636.8536.8519
Aug 23, 201736.3636.8836.3636.8836.8826
Aug 22, 201736.3636.3636.3636.3636.36-
Aug 21, 201736.2636.2636.2636.2636.26-
Aug 18, 201736.1036.1036.1036.1036.10-
Aug 17, 201736.1036.1036.1036.1036.10-
Aug 16, 201736.1036.1036.1036.1036.10-
Aug 15, 201736.5036.9036.5036.9036.90191
Aug 14, 201736.5036.5036.5036.5036.50-
Aug 11, 201736.7136.7136.7136.7136.71-
Aug 10, 201736.7036.9536.7036.9536.95102
Aug 09, 201736.5037.0036.2737.0037.002,025
Aug 08, 201736.2636.9536.2636.9536.95300
Aug 07, 201736.2637.5036.2637.5037.50100
Aug 04, 201736.2637.0036.2637.0037.00301
Aug 03, 201736.2636.2636.2636.2636.26-
Aug 02, 201736.2636.2636.2636.2636.26-
Aug 01, 201736.2637.2536.2637.2537.256
Jul 31, 201736.2636.2636.2636.2636.26-
Jul 28, 201736.2637.0036.2637.0037.00110
Jul 27, 201736.2636.3036.2636.3036.3090
Jul 26, 201735.6036.8035.6036.8036.80400
Jul 25, 201735.8036.4035.5536.4036.401,475
Jul 24, 201736.0036.2035.7536.2036.20756
Jul 21, 201735.7536.2035.7536.2036.20165
Jul 20, 201735.7536.5035.7536.5036.50238
Jul 19, 201735.7535.7535.7535.7535.75-
Jul 18, 201735.7535.8035.7535.8035.80238
Jul 17, 201735.7535.7535.7535.7535.75-
Jul 14, 201735.7135.7135.7135.7135.71-
Jul 13, 201735.7135.7135.7135.7135.71-
Jul 12, 201735.7136.0035.7136.0036.00100
Jul 11, 201735.5536.0035.5536.0036.00414
Jul 10, 201736.0036.0035.5635.5635.56212
Jul 07, 201735.5035.5035.5035.5035.50-
Jul 06, 201735.0538.5035.0538.5038.50114
Jul 05, 201730.3434.0030.3434.0034.002,818
Jul 04, 201730.3431.5030.3431.5031.50-
Jul 03, 201732.0032.0032.0032.0032.00-
Jun 30, 201730.3531.5030.3530.3530.35333
Jun 29, 201730.3531.0030.3531.0031.00100
Jun 28, 201730.3531.5030.3531.5031.50-
Jun 27, 201731.5031.5031.5031.5031.50-
Jun 26, 201730.3531.5030.3531.5031.50-
Jun 23, 201730.3531.5030.3531.5031.50-
Jun 22, 201730.3530.3530.3530.3530.35-
Jun 21, 201730.3531.5030.3531.5031.50-
Jun 20, 201731.6031.6031.6031.6031.60-
Jun 19, 201731.0031.0031.0031.0031.00200
Jun 16, 201731.0031.0031.0031.0031.00-
Jun 15, 201731.0031.0031.0031.0031.00-
Jun 14, 201731.0031.0031.0031.0031.00-
Jun 13, 201731.0031.0031.0031.0031.00100
Jun 12, 201730.3431.9030.3431.9031.90-
Jun 09, 201731.9031.9031.9031.9031.90-
Jun 08, 201731.9031.9031.9031.9031.90-
Jun 07, 201731.6031.6031.6031.6031.60-
Jun 06, 201731.6031.6031.6031.6031.60-
Jun 05, 201731.6031.6031.6031.6031.60-
Jun 02, 201730.3331.6030.3331.6031.60-
Jun 01, 201731.5031.5031.5031.5031.50-
May 31, 201731.6031.6031.6031.6031.60500
May 30, 201731.6031.6531.6031.6131.61360
May 29, 201731.6031.6031.5031.6031.60863
May 26, 201731.6031.6531.6031.6031.60627
May 25, 201731.6031.6031.6031.6031.60-
May 24, 201731.6031.6031.6031.6031.60-
May 23, 201731.6031.6531.6031.6531.65100
May 22, 201731.5031.9531.5031.9531.95200
May 19, 201731.6031.6031.5031.5031.501,000
May 18, 201731.6031.6031.6031.6031.60-
May 17, 201731.6031.6031.6031.6031.60-
May 16, 201731.6031.9031.6031.9031.90100
May 15, 201731.6031.6531.6031.6531.65160
May 12, 201731.9531.9531.5531.5531.55580
May 11, 201731.6031.7031.6031.6031.601,120
May 10, 201731.6031.6031.6031.6031.60-
May 09, 201731.9532.0031.9532.0032.001,191
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...