Advertisement
Advertisement
U.S. markets close in 4 hours 6 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Capita PLC (CTAA.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
0.3160+0.0020 (+0.64%)
As of 04:10PM CET. Market open.
Advertisement
Advertisement
Time Period:
Jan 27, 2022 - Jan 27, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 27, 20230.30800.31600.30800.31600.3160-
Jan 26, 20230.30200.31600.30200.31400.3140-
Jan 25, 20230.30000.30800.30000.30600.3060-
Jan 24, 20230.30400.31200.30400.31000.3100-
Jan 23, 20230.30200.31600.30200.31600.3160-
Jan 20, 20230.30000.31000.30000.31000.3100-
Jan 19, 20230.29800.30800.29800.30800.3080-
Jan 18, 20230.30200.31200.30200.31200.3120-
Jan 17, 20230.30200.31000.30200.30600.3060-
Jan 16, 20230.29400.31000.29400.31000.3100-
Jan 13, 20230.30200.31200.30200.30400.3040-
Jan 12, 20230.29400.30800.29400.30800.3080-
Jan 11, 20230.29000.30000.28800.29800.2980-
Jan 10, 20230.30000.31000.30000.30200.3020-
Jan 09, 20230.30000.31400.30000.30800.3080-
Jan 06, 20230.30000.31000.30000.31000.3100-
Jan 05, 20230.29000.30600.29000.30600.3060-
Jan 04, 20230.27600.29600.27600.29600.2960-
Jan 03, 20230.26600.26600.26600.26600.2660-
Jan 02, 20230.26800.26800.26800.26800.2680-
Dec 30, 20220.27000.27000.27000.27000.2700-
Dec 29, 20220.26600.26600.26600.26600.2660-
Dec 28, 20220.27200.27200.27200.27200.2720-
Dec 27, 20220.27200.27200.27200.27200.2720-
Dec 23, 20220.26600.27200.26600.27000.2700-
Dec 22, 20220.27400.27800.27200.27200.2720-
Dec 21, 20220.26600.27800.26600.27800.2780-
Dec 20, 20220.26400.27200.26400.27200.2720-
Dec 19, 20220.26000.27400.26000.27400.2740-
Dec 16, 20220.27400.27600.26600.26800.2680-
Dec 15, 20220.27800.28600.27800.28000.2800-
Dec 14, 20220.27600.29000.27600.28600.2860-
Dec 13, 20220.26000.29600.26000.29600.2960-
Dec 12, 20220.26000.26800.26000.26200.2620-
Dec 09, 20220.25200.26600.25200.26600.2660-
Dec 08, 20220.26000.26400.26000.26400.2640-
Dec 07, 20220.26400.26600.26400.26400.2640-
Dec 06, 20220.26800.27800.26600.26600.2660-
Dec 05, 20220.27200.28000.27200.27400.2740-
Dec 02, 20220.26600.28400.26600.27800.2780-
Dec 01, 20220.26400.28200.26400.27400.2740-
Nov 30, 20220.27600.28200.26800.26800.2680-
Nov 29, 20220.29000.29000.28200.28400.2840-
Nov 28, 20220.30400.31000.29400.29600.2960-
Nov 25, 20220.30600.31200.30600.31200.3120-
Nov 24, 20220.30000.31600.30000.31400.3140-
Nov 23, 20220.29000.30400.29000.30400.3040-
Nov 22, 20220.28800.29600.28800.29600.2960-
Nov 21, 20220.29000.29400.29000.29400.2940-
Nov 18, 20220.28600.29000.28600.29000.2900-
Nov 17, 20220.28400.29000.28400.29000.2900-
Nov 16, 20220.28800.28800.28800.28800.2880-
Nov 15, 20220.28800.29800.28800.29600.2960-
Nov 14, 20220.28800.29600.28800.29400.2940-
Nov 11, 20220.28800.30000.28800.29200.2920-
Nov 10, 20220.27200.29400.27200.29200.2920-
Nov 09, 20220.27600.28000.27600.28000.2800-
Nov 08, 20220.27800.28600.27800.28400.2840-
Nov 07, 20220.26200.29400.26200.28800.2880-
Nov 04, 20220.26600.27600.26600.27400.2740-
Nov 03, 20220.27200.27600.26400.26600.2660-
Nov 02, 20220.28000.28600.27800.28200.2820-
Nov 01, 20220.27600.29000.27600.28400.2840-
Oct 31, 20220.29400.29400.28200.28200.2820200
Oct 28, 20220.28400.28800.28400.28600.2860-
Oct 27, 20220.29600.29800.29200.29400.2940-
Oct 26, 20220.29000.30400.29000.30400.3040-
Oct 25, 20220.28800.29800.28600.29800.2980-
Oct 24, 20220.28600.29800.28600.29400.2940-
Oct 21, 20220.27800.29600.27800.29600.2960-
Oct 20, 20220.27600.28400.27600.28200.2820-
Oct 19, 20220.28800.29600.28400.28400.2840-
Oct 18, 20220.29600.30200.29000.29600.2960-
Oct 17, 20220.28200.30200.28200.30200.3020-
Oct 14, 20220.29400.29800.29200.29200.2920-
Oct 13, 20220.26800.29200.26800.29200.2920-
Oct 12, 20220.28000.28200.27200.27800.2780-
Oct 11, 20220.28400.29200.28400.28600.2860-
Oct 10, 20220.29000.29600.29000.29600.2960-
Oct 07, 20220.29600.30600.29600.29600.2960-
Oct 06, 20220.30600.30800.30000.30600.3060-
Oct 05, 20220.30600.31200.30400.31200.3120-
Oct 04, 20220.29200.31200.28600.31200.3120-
Oct 03, 20220.27600.28800.27600.28800.2880-
Sep 30, 20220.25600.28000.25600.28000.2800-
Sep 29, 20220.27200.27400.25400.25400.2540-
Sep 28, 20220.28600.28600.27600.27600.2760-
Sep 27, 20220.29600.30600.29400.29400.2940-
Sep 26, 20220.29600.30800.29600.30200.3020-
Sep 23, 20220.31800.32200.31000.31000.3100-
Sep 22, 20220.32000.32600.32000.32600.3260-
Sep 21, 20220.32000.32600.32000.32600.3260-
Sep 20, 20220.31600.32800.31600.32200.3220-
Sep 19, 20220.31800.31800.31600.31600.3160-
Sep 16, 20220.28200.31000.28200.31000.3100-
Sep 15, 20220.28400.29000.28400.28800.2880-
Sep 14, 20220.29000.29400.29000.29400.2940-
Sep 13, 20220.29600.30600.29600.29800.2980-
Sep 12, 20220.29000.30200.29000.30200.3020-
Sep 09, 20220.29200.29800.29200.29400.2940-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement