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

Capita PLC (CTAA.DU)

Dusseldorf - Dusseldorf Delayed Price. Currency in EUR
0.2600-0.0080 (-2.99%)
At close: 09:00PM CET
Advertisement
Advertisement
Time Period:
Dec 09, 2021 - Dec 09, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 08, 20220.27000.27000.26000.26000.2600130
Dec 07, 20220.27400.27400.25600.26800.2680-
Dec 06, 20220.27800.28000.26400.27000.2700-
Dec 05, 20220.28200.28400.27400.27800.2780-
Dec 02, 20220.27400.28800.27000.28400.2840-
Dec 01, 20220.27600.28200.26600.27800.2780-
Nov 30, 20220.28800.28800.27200.27600.2760-
Nov 29, 20220.30200.30200.27200.28800.2880-
Nov 28, 20220.31400.31400.28800.30000.3000-
Nov 25, 20220.31600.31800.31400.31800.3180-
Nov 24, 20220.31000.32200.30400.32000.3200-
Nov 23, 20220.30000.31400.29800.31400.3140-
Nov 22, 20220.29800.30400.29000.30400.3040-
Nov 21, 20220.30000.30000.28400.30000.3000-
Nov 18, 20220.29800.30400.28800.30400.3040-
Nov 17, 20220.29600.30000.28200.30000.3000-
Nov 16, 20220.29800.29800.28400.29800.2980-
Nov 15, 20220.30000.30000.28600.30000.3000-
Nov 14, 20220.28800.30200.28400.30200.3020-
Nov 11, 20220.30000.30200.28400.30200.3020-
Nov 10, 20220.28200.30000.27600.30000.3000-
Nov 09, 20220.28800.28800.27200.28400.2840-
Nov 08, 20220.29000.29000.28600.29000.2900-
Nov 07, 20220.27400.29600.27400.29400.2940-
Nov 04, 20220.27400.27800.26200.27800.2780-
Nov 03, 20220.28200.28200.26000.27400.2740-
Nov 02, 20220.29000.29000.27200.28400.2840-
Nov 01, 20220.28600.29200.27400.29200.2920-
Oct 31, 20220.29200.29200.27200.28600.2860-
Oct 28, 20220.29200.29600.28800.29600.2960-
Oct 27, 20220.30800.30800.29600.30000.3000-
Oct 26, 20220.30400.31000.30200.30800.3080-
Oct 25, 20220.30000.30600.29400.30400.3040-
Oct 24, 20220.30000.30200.29800.30200.3020-
Oct 21, 20220.29000.29800.29000.29800.2980-
Oct 20, 20220.28600.29200.28600.29200.2920-
Oct 19, 20220.30200.30200.27800.28800.2880-
Oct 18, 20220.30800.30800.28800.30000.3000-
Oct 17, 20220.29400.30800.29200.30600.3060-
Oct 14, 20220.30600.30600.28200.29400.2940-
Oct 13, 20220.27800.30600.27400.30600.3060-
Oct 12, 20220.28800.28800.27600.28000.2800-
Oct 11, 20220.29600.29600.28200.29000.2900-
Oct 10, 20220.29800.30400.28800.30000.3000-
Oct 07, 20220.30800.31200.29200.30000.3000-
Oct 06, 20220.32200.32200.29600.30800.3080-
Oct 05, 20220.31800.32400.30600.32400.3240-
Oct 04, 20220.30600.32200.30200.32000.3200-
Oct 03, 20220.28600.30200.28200.30200.3020-
Sep 30, 20220.26600.29200.26600.28400.2840-
Sep 29, 20220.28400.28400.25400.26600.2660-
Sep 28, 20220.29600.29600.27800.28800.2880-
Sep 27, 20220.31000.31000.28600.29800.2980-
Sep 26, 20220.30600.31200.29800.30800.3080-
Sep 23, 20220.33000.33000.30400.31400.3140-
Sep 22, 20220.32800.33200.31800.33200.3320-
Sep 21, 20220.33200.33400.32200.33400.3340-
Sep 20, 20220.33400.33400.32000.33000.3300-
Sep 19, 20220.33000.33400.31600.33400.3340-
Sep 16, 20220.28800.33000.28800.33000.3300-
Sep 15, 20220.29400.29800.28200.29400.2940-
Sep 14, 20220.29800.30200.28400.29600.2960-
Sep 13, 20220.30800.31000.28800.30200.3020-
Sep 12, 20220.30200.31000.29800.31000.3100-
Sep 09, 20220.30200.30200.29800.30200.3020-
Sep 08, 20220.31000.31000.29000.30200.3020-
Sep 07, 20220.31400.31600.30200.31000.3100-
Sep 06, 20220.30200.31800.30200.31800.3180-
Sep 05, 20220.29000.30200.29000.30200.3020-
Sep 02, 20220.29200.30000.28400.29200.2920-
Sep 01, 20220.30000.30000.27600.29200.2920-
Aug 31, 20220.29400.30400.29200.30200.3020-
Aug 30, 20220.29400.29800.28800.29000.2900-
Aug 29, 20220.29200.29400.29000.29400.2940-
Aug 26, 20220.30000.30200.29600.29600.2960-
Aug 25, 20220.29200.30000.28800.30000.3000-
Aug 24, 20220.30000.30200.29000.29000.2900-
Aug 23, 20220.30200.30600.29800.30200.3020-
Aug 22, 20220.29800.30200.29600.30200.3020-
Aug 19, 20220.30000.30400.29600.30000.3000-
Aug 18, 20220.30400.30400.29800.30200.3020-
Aug 17, 20220.31000.31000.30000.30800.3080-
Aug 16, 20220.30600.31000.30000.30800.3080-
Aug 15, 20220.30800.31000.30200.30800.3080-
Aug 12, 20220.30200.31000.30200.31000.3100-
Aug 11, 20220.31000.31000.30200.30200.3020-
Aug 10, 20220.30000.31000.29600.30800.3080-
Aug 09, 20220.31600.31600.30000.30000.3000-
Aug 08, 20220.32400.32400.30400.31600.3160-
Aug 05, 20220.34800.34800.32000.32200.3220-
Aug 04, 20220.35200.35200.34800.34800.3480-
Aug 03, 20220.34800.35200.34600.35200.3520-
Aug 02, 20220.35200.35400.34200.34800.3480-
Aug 01, 20220.33600.35800.32800.35600.3560-
Jul 29, 20220.34400.35200.34400.34800.3480-
Jul 28, 20220.34800.35000.34000.34200.3420-
Jul 27, 20220.35000.35000.33600.34800.3480-
Jul 26, 20220.35000.35400.34800.34800.3480-
Jul 25, 20220.33800.35200.33400.35000.3500-
Jul 22, 20220.33000.34200.32800.33800.3380-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement