CZN.SG - CRANE CO. Registered Shares DL

Stuttgart - Stuttgart Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jan 20, 202078.5078.5078.5078.5078.50-
Jan 17, 202078.5078.5078.5078.5078.50-
Jan 16, 202078.0078.0078.0078.0078.00-
Jan 15, 202078.0078.0078.0078.0078.00-
Jan 14, 202078.0078.0078.0078.0078.00-
Jan 13, 202077.0077.0077.0077.0077.00-
Jan 10, 202078.5078.5078.0078.0078.00-
Jan 09, 202078.0078.0078.0078.0078.00-
Jan 08, 202077.0077.5077.0077.5077.50-
Jan 07, 202077.5077.5077.0077.5077.50-
Jan 06, 202077.0077.0076.5077.0077.00-
Jan 03, 202078.0078.0076.5077.0077.00-
Jan 02, 202077.0077.0077.0077.0077.00-
Dec 30, 201976.5076.5076.5076.5076.50-
Dec 27, 201977.5077.5077.0077.0077.00-
Dec 23, 201977.5077.5077.0077.0077.00-
Dec 20, 201976.5076.5076.5076.5076.50-
Dec 19, 201976.5076.5076.0076.0076.00-
Dec 18, 201976.5076.5075.5076.0076.00-
Dec 17, 201977.0077.0076.5076.5076.50-
Dec 16, 201977.0077.0077.0077.0077.00-
Dec 13, 201978.0078.0077.0077.0077.00-
Dec 12, 201976.5077.0076.0077.0077.00-
Dec 11, 201976.5076.5076.0076.0076.00-
Dec 10, 201977.5077.5076.5076.5076.50-
Dec 09, 201977.0077.0077.0077.0077.00-
Dec 06, 201975.5077.5075.5077.5077.50-
Dec 05, 201973.5075.0073.5075.0075.00-
Dec 04, 201973.5074.5073.5074.5074.50-
Dec 03, 201974.5074.5073.0073.0073.00-
Dec 02, 201975.5075.5074.0074.0074.00-
Nov 29, 201975.5075.5075.0075.5075.50-
Nov 28, 201975.5075.5075.5075.5075.50-
Nov 27, 201976.0076.0075.0075.0075.00-
Nov 27, 20190.39 Dividend
Nov 26, 201976.0076.0075.0076.0075.61-
Nov 25, 201975.5076.0074.5076.0075.61-
Nov 22, 201974.5075.0074.5075.0074.62-
Nov 21, 201974.5074.5074.0074.0073.62-
Nov 20, 201974.5075.0074.0075.0074.62-
Nov 19, 201974.5074.5074.0074.0073.62-
Nov 18, 201974.5075.0074.0074.0073.62-
Nov 15, 201974.0074.5074.0074.5074.12-
Nov 14, 201973.5073.5073.0073.5073.12-
Nov 13, 201974.0074.0073.5073.5073.12-
Nov 12, 201973.5074.0073.5074.0073.62-
Nov 11, 201972.5073.0072.5073.0072.63-
Nov 08, 201972.5072.5072.5072.5072.13-
Nov 07, 201972.5073.5072.0072.0071.63-
Nov 06, 201972.0072.5072.0072.5072.13-
Nov 05, 201972.5072.5072.0072.0071.63-
Nov 04, 201968.5070.0068.5070.0069.64-
Nov 01, 201968.5069.0068.5069.0068.65-
Oct 31, 201969.0069.0068.0068.5068.15-
Oct 30, 201968.5068.5068.0068.5068.15-
Oct 29, 201966.0069.0066.0069.0068.65-
Oct 28, 201974.5075.5074.5075.5075.11-
Oct 25, 201973.5074.0073.0074.0073.62-
Oct 24, 201974.0074.0073.0073.0072.63-
Oct 23, 201973.5074.0073.5073.5073.12-
Oct 22, 201972.5073.5072.0073.5073.12-
Oct 21, 201972.5073.5072.5072.5072.13-
Oct 18, 201973.0073.0072.5072.5072.13-
Oct 17, 201973.5074.5073.5074.5074.12-
Oct 16, 201973.0074.0073.0073.5073.12-
Oct 15, 201972.0073.0072.0073.0072.63-
Oct 14, 201971.0071.5070.5071.5071.13-
Oct 11, 201968.5071.0068.5070.5070.14-
Oct 10, 201968.0068.0067.5067.5067.15-
Oct 09, 201967.5068.0067.5068.0067.65-
Oct 08, 201969.5069.5068.0068.5068.15-
Oct 07, 201970.0070.0069.5069.5069.14-
Oct 04, 201970.0070.0070.0070.0069.64-
Oct 02, 201971.0071.0069.5070.0069.64-
Oct 01, 201974.0074.5071.5071.5071.13-
Sep 30, 201973.5073.5073.5073.5073.12-
Sep 27, 201973.6673.9372.5772.9172.54-
Sep 26, 201973.7973.7973.2473.4873.10-
Sep 25, 201973.0673.9172.9873.7673.38-
Sep 24, 201973.7573.7573.3273.3272.94-
Sep 23, 201973.0373.6072.9173.5173.13-
Sep 20, 201972.9073.8572.9073.8573.47-
Sep 19, 201973.3073.7872.6573.7873.40-
Sep 18, 201973.7973.7973.1373.7673.38-
Sep 17, 201974.8374.8373.6373.6773.29-
Sep 16, 201974.4874.4874.2274.2273.84-
Sep 13, 201973.9474.9173.9474.7974.41-
Sep 12, 201974.8574.8573.6673.7973.41-
Sep 11, 201973.2674.1973.2674.1973.81-
Sep 10, 201971.8872.6871.8172.6272.25-
Sep 09, 201970.9371.1070.8471.0170.65-
Sep 06, 201970.4070.9269.9070.9270.56-
Sep 05, 201968.5470.3268.3570.3269.96-
Sep 04, 201967.9268.0267.6967.6967.34-
Sep 03, 201969.0669.1367.1067.1066.76-
Sep 02, 201969.0469.0469.0469.0468.69-
Aug 30, 201968.0568.0568.0568.0567.70-
Aug 30, 20190.39 Dividend
Aug 29, 201966.5566.5566.5566.5565.82-
Aug 29, 20190.39 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...