CZN.F - Crane Co.

Frankfurt - Frankfurt Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jan 22, 202077.5077.5077.0077.0077.00-
Jan 21, 202078.0078.0078.0078.0078.00-
Jan 20, 202078.5078.5078.5078.5078.50-
Jan 17, 202078.5079.0078.5078.5078.50-
Jan 16, 202078.0078.0078.0078.0078.00-
Jan 15, 202078.0078.0078.0078.0078.00-
Jan 14, 202078.0078.5078.0078.5078.50-
Jan 13, 202077.0077.5077.0077.0077.00-
Jan 10, 202078.5078.5078.0078.5078.50-
Jan 09, 202078.0078.0077.5078.0078.00-
Jan 08, 202077.0077.5077.0077.5077.50-
Jan 07, 202077.5077.5077.5077.5077.50-
Jan 06, 202077.0077.0076.5077.0077.00-
Jan 03, 202078.0078.0077.0077.0077.00-
Jan 02, 202077.0077.5077.0077.5077.50-
Dec 30, 201977.0077.0076.5077.0077.00-
Dec 27, 201978.0078.0077.0077.0077.00-
Dec 23, 201977.5077.5077.5077.5077.50-
Dec 20, 201976.5077.0076.5077.0077.00-
Dec 19, 201976.5076.5076.5076.5076.50-
Dec 18, 201976.5076.5076.0076.5076.50-
Dec 17, 201977.0077.0077.0077.0077.00-
Dec 16, 201977.0077.0077.0077.0077.00-
Dec 13, 201978.0078.0078.0078.0078.00-
Dec 12, 201976.5076.5076.5076.5076.50-
Dec 11, 201976.5076.5076.5076.5076.50-
Dec 10, 201977.5077.5077.5077.5077.50-
Dec 09, 201977.0077.0077.0077.0077.00-
Dec 06, 201975.5075.5075.5075.5075.50-
Dec 05, 201973.5073.5073.5073.5073.50-
Dec 04, 201973.5073.5073.5073.5073.50-
Dec 03, 201974.5074.5074.5074.5074.50-
Dec 02, 201975.5075.5075.5075.5075.50-
Nov 29, 201975.5075.5075.5075.5075.50-
Nov 28, 201975.5075.5075.5075.5075.50-
Nov 27, 201976.0076.0076.0076.0076.00-
Nov 27, 20190.39 Dividend
Nov 26, 201976.0076.0076.0076.0075.61-
Nov 25, 201975.5075.5075.5075.5075.11-
Nov 22, 201974.5074.5074.5074.5074.12-
Nov 21, 201974.5074.5074.5074.5074.12-
Nov 20, 201974.5074.5074.5074.5074.12-
Nov 19, 201974.5074.5074.5074.5074.12-
Nov 18, 201974.5074.5074.5074.5074.12-
Nov 15, 201974.0074.0074.0074.0073.62-
Nov 14, 201973.5073.5073.5073.5073.12-
Nov 13, 201973.5073.5073.5073.5073.12-
Nov 12, 201973.5073.5073.5073.5073.12-
Nov 11, 201972.5072.5072.5072.5072.13-
Nov 08, 201972.5072.5072.5072.5072.13-
Nov 07, 201972.5072.5072.5072.5072.13-
Nov 06, 201972.0072.0072.0072.0071.63-
Nov 05, 201972.5072.5072.5072.5072.13-
Nov 04, 201969.0069.0069.0069.0068.65-
Nov 01, 201968.5068.5068.5068.5068.15-
Oct 31, 201969.0069.0069.0069.0068.65-
Oct 30, 201969.0069.0069.0069.0068.65-
Oct 29, 201966.0066.0066.0066.0065.66-
Oct 28, 201974.5074.5074.5074.5074.12-
Oct 25, 201973.5073.5073.5073.5073.12-
Oct 24, 201973.5073.5073.5073.5073.12-
Oct 23, 201973.5073.5073.5073.5073.12-
Oct 22, 201972.5072.5072.5072.5072.13-
Oct 21, 201972.5072.5072.5072.5072.13-
Oct 18, 201973.0073.0073.0073.0072.63-
Oct 17, 201973.5073.5073.5073.5073.12-
Oct 16, 201973.0073.0073.0073.0072.63-
Oct 15, 201972.0072.0072.0072.0071.63-
Oct 14, 201971.0071.0071.0071.0070.64-
Oct 11, 201968.5068.5068.5068.5068.15-
Oct 10, 201968.0068.0068.0068.0067.65-
Oct 09, 201968.0068.0068.0068.0067.65-
Oct 08, 201969.5069.5069.5069.5069.14-
Oct 07, 201970.0070.0070.0070.0069.64-
Oct 04, 201970.0070.0070.0070.0069.64-
Oct 02, 2019------
Oct 01, 201974.0074.0074.0074.0073.62-
Sep 30, 201973.5073.5073.5073.5073.12-
Sep 27, 201973.6973.6973.6973.6973.31-
Sep 26, 201973.8073.8073.8073.8073.42-
Sep 25, 201973.0873.0873.0873.0872.70-
Sep 24, 201973.7773.7773.7773.7773.39-
Sep 23, 201973.0273.0273.0273.0272.65-
Sep 20, 201972.8872.8872.8872.8872.51-
Sep 19, 201973.2973.2973.2973.2972.91-
Sep 18, 201973.8173.8173.8173.8173.43-
Sep 17, 201974.7874.8774.7874.8774.4993
Sep 16, 201974.5174.5174.5174.5174.13-
Sep 13, 201973.9773.9773.9773.9773.59-
Sep 12, 201974.8274.8274.8274.8274.44-
Sep 11, 201973.2673.2673.2673.2672.88-
Sep 10, 201971.8871.8871.8871.8871.51-
Sep 09, 201970.9670.9670.9670.9670.60-
Sep 06, 201970.4470.4470.4470.4470.08-
Sep 05, 201968.5068.5068.5068.5068.15-
Sep 04, 201967.8867.8867.8867.8867.53-
Sep 03, 201969.0569.0569.0569.0568.70-
Sep 02, 201969.0269.0269.0269.0268.67-
Aug 30, 201968.1368.1368.1368.1367.78-
Aug 30, 20190.39 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...