U.S. Markets open in 1 hr 31 mins

Cineworld Group plc (DQ6.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
0.4808-0.0185 (-3.71%)
As of 9:20AM CEST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Sep 29, 20200.48080.48080.48080.48080.48081,500
Sep 28, 20200.48180.49930.48180.49930.49934,000
Sep 25, 2020------
Sep 24, 20200.48110.48110.46550.46620.46622,750
Sep 23, 20200.48760.54720.48760.54720.5472957
Sep 22, 20200.45850.46500.45850.46500.4650-
Sep 21, 20200.47270.49000.46610.48000.480016,941
Sep 18, 2020------
Sep 17, 20200.54060.54960.52240.54180.541824,450
Sep 16, 20200.52180.52180.52180.52180.5218-
Sep 15, 20200.53740.53740.51980.51980.5198-
Sep 14, 20200.57620.57620.57620.57620.576210
Sep 11, 20200.53500.56140.53500.56140.5614212
Sep 10, 20200.57120.57120.57120.57120.57129
Sep 09, 20200.59000.59000.57340.57340.57345,000
Sep 08, 20200.65000.65000.61420.61420.61424,444
Sep 07, 20200.66380.67580.66380.67580.6758749
Sep 04, 20200.65940.65940.65940.65940.6594-
Sep 03, 20200.67340.67340.67340.67340.6734-
Sep 02, 20200.66700.66700.66700.66700.6670-
Sep 01, 20200.71860.71860.65800.66160.66163,000
Aug 31, 20200.69440.70000.69440.70000.700020,650
Aug 28, 20200.68260.68260.67940.68040.68041,133
Aug 27, 20200.65020.65020.65000.65000.6500406
Aug 26, 20200.66000.66000.66000.66000.66003,000
Aug 25, 20200.62740.66000.62740.65420.65426,000
Aug 24, 20200.57660.60480.57660.58240.58246,600
Aug 21, 20200.54480.57000.54480.56780.567814,570
Aug 20, 20200.50000.51500.50000.51500.5150-
Aug 19, 20200.51380.51380.50360.50360.5036-
Aug 18, 20200.49460.55180.49460.52000.52005,745
Aug 17, 20200.55380.55380.51620.51620.5162-
Aug 14, 20200.56340.57220.54500.55220.55226,587
Aug 13, 20200.54800.59640.54800.59640.59641,500
Aug 12, 20200.64800.64800.55660.59660.596611,400
Aug 11, 20200.48230.66160.48230.62120.6212358,723
Aug 10, 20200.42090.47660.42090.47660.476617,855
Aug 07, 20200.36390.37810.36200.36200.362015,500
Aug 06, 20200.42000.42000.39770.39800.398013,200
Aug 05, 20200.42000.44000.42000.43000.43001,931
Aug 04, 20200.43430.43430.41810.41810.4181-
Aug 03, 20200.42040.42040.41810.41810.41817,000
Jul 31, 20200.42210.42830.42210.42830.4283-
Jul 30, 20200.45000.45330.44790.45330.453317,500
Jul 29, 20200.47390.47390.39900.41490.414941,782
Jul 28, 20200.47120.49310.46000.47200.472014,180
Jul 27, 20200.49990.49990.46340.47900.479032,705
Jul 24, 20200.57000.57000.50140.51160.511616,730
Jul 23, 20200.60000.60100.57200.57200.57204,532
Jul 22, 20200.63000.63000.58640.58640.5864390
Jul 21, 20200.61240.64280.61240.61940.61946,000
Jul 20, 2020------
Jul 17, 20200.60760.60900.60380.60380.60381,668
Jul 16, 20200.63040.64000.61840.64000.64007,060
Jul 15, 20200.59520.62500.58900.61680.616813,000
Jul 14, 20200.60160.60160.60160.60160.6016-
Jul 13, 20200.62560.64340.61700.64340.6434932
Jul 10, 20200.61740.62660.61000.62600.62605,630
Jul 09, 20200.64000.64000.61760.61800.61807,000
Jul 08, 20200.65360.65360.62240.62240.6224850
Jul 07, 20200.65200.67000.63380.63380.6338919
Jul 06, 20200.67640.67640.62540.62540.62546,588
Jul 03, 20200.71940.71940.69000.69000.69007,745
Jul 02, 20200.69920.75380.69920.74580.745811,120
Jul 01, 20200.70600.70600.65160.67000.67007,081
Jun 30, 20200.66500.75000.63740.63740.637436,436
Jun 29, 20200.72160.72160.61920.64680.646816,800
Jun 26, 20200.76160.76160.71340.71340.71345,000
Jun 25, 20200.76560.81280.73440.77600.776014,626
Jun 24, 20200.89200.89200.89200.89200.8920400
Jun 23, 20200.84320.91760.84320.86480.86484,500
Jun 22, 20200.84500.84500.83680.83680.83681,200
Jun 19, 20200.84500.87000.84500.87000.870011,000
Jun 18, 20200.88200.88200.84500.84500.845010,500
Jun 17, 20200.90420.92220.84120.88320.883210,300
Jun 16, 20200.92900.97400.91060.91260.91265,413
Jun 15, 20200.83000.90940.83000.89980.899823,757
Jun 12, 20200.86000.90460.83380.87340.87345,768
Jun 11, 20200.89100.91140.80000.83800.838011,581
Jun 10, 20201.05051.05050.97861.00901.009011,091
Jun 09, 20201.14651.14801.02001.05101.051020,250
Jun 08, 20201.15001.16101.08051.09001.090030,355
Jun 05, 20200.97381.02500.97381.02501.02503,171
Jun 04, 20200.99700.99700.98700.98700.98701,350
Jun 03, 20200.96881.03750.96881.03751.0375500
Jun 02, 20200.91760.99400.89900.98740.987431,011
May 29, 20201.06901.06900.89000.94500.945017,970
May 28, 20200.88141.20000.88141.08001.0800110,728
May 27, 20200.72500.93860.72500.83120.831247,922
May 26, 20200.71400.84000.71400.77800.778036,901
May 25, 20200.64240.66920.64240.66920.6692300
May 22, 20200.64760.64800.64760.64800.64805,500
May 21, 20200.62840.62840.62840.62840.6284-
May 20, 20200.63000.65000.62180.62180.621870,050
May 19, 20200.65640.65640.62700.65440.654418,700
May 18, 20200.65000.66780.62060.66780.667814,900
May 15, 20200.68540.68540.60820.63220.63226,900
May 14, 20200.60000.62100.60000.62100.62104,450
May 13, 20200.68100.68100.60100.63340.633415,505
May 12, 20200.68120.73960.68120.69980.69987,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...