Deutsche Märkte öffnen in 8 Stunden 51 Minuten

Croda International Plc (CRDA.L)

LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
6.922,00+128,00 (+1,88%)
Börsenschluss: 06:08PM GMT
Zeitraum:
01. Dez. 2021 - 01. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
01. Dez. 20226.928,007.038,006.914,006.922,006.922,00206.969
30. Nov. 2022------
29. Nov. 20226.904,006.904,006.680,006.712,006.712,00303.486
28. Nov. 20226.908,006.952,006.838,006.904,006.904,00200.546
25. Nov. 20226.934,006.974,006.878,006.938,006.938,00188.836
24. Nov. 20226.918,007.004,006.890,006.952,006.952,00228.550
23. Nov. 20226.842,006.934,006.724,006.888,006.888,00525.836
22. Nov. 20226.882,006.886,006.741,966.828,006.828,00300.168
21. Nov. 20226.916,006.916,006.768,006.902,006.902,00417.321
18. Nov. 20226.900,006.946,006.820,006.914,006.914,00380.232
17. Nov. 20226.894,006.972,006.840,006.876,006.876,00271.666
16. Nov. 20227.008,007.024,006.874,006.896,006.896,00349.269
15. Nov. 20227.058,007.114,006.948,007.008,007.008,00346.091
14. Nov. 20227.130,007.200,007.028,007.074,007.074,00415.414
11. Nov. 20227.096,007.182,007.012,007.060,007.060,00481.138
10. Nov. 20226.614,007.096,006.580,007.096,007.096,00524.822
09. Nov. 20226.670,006.714,006.648,006.650,006.650,00392.220
08. Nov. 20226.486,006.678,006.414,006.660,006.660,00242.325
07. Nov. 20226.510,006.550,006.440,006.492,006.492,00319.157
04. Nov. 20226.344,006.618,006.314,006.510,006.510,00476.856
03. Nov. 20226.358,006.396,006.216,006.314,006.314,00628.363
02. Nov. 20226.702,006.722,006.438,006.450,006.450,00827.056
01. Nov. 20226.818,006.869,046.648,006.696,006.696,00535.307
31. Okt. 20226.872,006.882,006.742,006.760,006.760,00395.880
28. Okt. 20226.862,006.872,006.796,006.866,006.866,00384.231
27. Okt. 20226.954,006.956,006.866,006.918,006.918,00477.176
26. Okt. 20226.852,006.960,006.824,006.944,006.944,00483.530
25. Okt. 20226.662,006.848,006.602,006.848,006.848,00365.137
24. Okt. 20226.640,006.738,006.554,006.650,006.650,00650.332
21. Okt. 20226.544,006.550,006.418,006.542,006.542,00280.085
20. Okt. 20226.480,006.592,006.430,006.574,006.574,00355.494
19. Okt. 20226.582,006.638,006.484,066.496,006.496,00427.812
18. Okt. 20226.528,006.686,966.528,006.588,006.588,00447.032
17. Okt. 20226.334,006.534,006.266,006.474,006.474,00597.694
14. Okt. 20226.434,006.576,006.324,006.324,006.324,00412.379
13. Okt. 20226.526,006.526,006.078,006.362,006.362,00520.854
12. Okt. 20226.516,006.632,006.498,006.542,006.542,00419.195
11. Okt. 20226.680,006.708,006.418,006.516,006.516,00611.890
10. Okt. 20226.496,006.788,006.494,006.718,006.718,00310.011
07. Okt. 20226.712,006.756,006.540,006.540,006.540,00425.480
06. Okt. 20226.738,006.776,006.694,006.748,006.748,00405.820
05. Okt. 20226.720,006.789,546.638,006.678,006.678,00480.995
04. Okt. 20226.638,006.782,006.590,006.744,006.744,00343.954
03. Okt. 20226.402,006.552,006.310,006.552,006.552,00537.865
30. Sept. 20226.334,006.466,006.282,006.446,006.446,00475.828
29. Sept. 20226.520,006.559,966.268,006.316,006.316,00651.437
28. Sept. 20226.510,006.604,006.366,006.590,006.590,00503.016
27. Sept. 20226.584,006.674,006.520,006.554,006.554,00373.175
26. Sept. 20226.466,006.668,006.466,006.588,006.588,00394.993
23. Sept. 20226.394,006.510,006.236,006.464,006.464,00393.300
22. Sept. 20226.512,006.734,006.390,006.390,006.390,00357.421
21. Sept. 20226.450,006.632,006.434,006.632,006.632,00458.675
20. Sept. 20226.488,006.568,006.396,006.484,006.484,00329.176
16. Sept. 20226.496,006.550,006.430,006.430,006.430,00745.536
15. Sept. 20226.742,006.763,446.556,006.568,006.568,00340.308
14. Sept. 20227.030,007.034,006.738,006.746,006.746,00556.221
13. Sept. 20227.088,007.132,006.816,006.820,006.820,00369.632
12. Sept. 20226.902,007.028,006.890,007.028,007.028,00262.671
09. Sept. 20226.680,006.870,786.680,006.866,006.866,00252.101
08. Sept. 20226.718,006.728,006.528,006.656,006.656,00233.815
08. Sept. 202247 Dividende
07. Sept. 20226.596,006.744,006.532,006.726,006.679,00245.245
06. Sept. 20226.598,006.718,006.578,006.626,006.579,70160.589
05. Sept. 20226.626,006.636,006.474,006.624,006.577,71164.702
02. Sept. 20226.614,006.766,006.548,006.750,006.702,83231.633
01. Sept. 20226.656,006.672,006.506,006.562,006.516,15293.674
31. Aug. 20226.876,006.890,006.662,006.726,006.679,00435.202
30. Aug. 20226.830,006.990,006.798,006.834,006.786,25271.424
26. Aug. 20227.054,007.056,006.826,006.842,006.794,19174.812
25. Aug. 20227.052,007.066,006.956,007.018,006.968,96112.032
24. Aug. 20226.898,007.044,006.834,007.002,006.953,07173.127
23. Aug. 20226.994,007.076,006.882,006.920,006.871,64240.641
22. Aug. 20227.180,007.210,007.068,007.076,007.026,55197.115
19. Aug. 20227.262,007.344,007.184,007.212,007.161,60181.816
18. Aug. 20227.206,007.298,867.162,007.272,007.221,18521.886
17. Aug. 20227.264,007.316,007.190,007.248,007.197,35320.540
16. Aug. 20227.444,007.454,327.228,007.270,007.219,20170.539
15. Aug. 20227.312,007.408,007.280,007.386,007.334,39118.256
12. Aug. 20227.202,007.334,007.182,007.286,007.235,09192.333
11. Aug. 20227.270,007.296,007.178,007.242,007.191,39230.985
10. Aug. 20227.024,007.254,006.930,007.234,007.183,45614.000
09. Aug. 20227.182,007.210,006.970,007.010,006.961,02497.938
08. Aug. 20227.118,007.240,007.090,007.174,007.123,87557.931
05. Aug. 20227.294,007.346,007.032,007.086,007.036,48272.491
04. Aug. 20227.240,007.354,007.152,007.296,007.245,02382.618
03. Aug. 20227.420,007.420,007.116,007.174,007.123,871.412.000
02. Aug. 20227.362,007.424,007.213,967.420,007.368,15324.335
01. Aug. 20227.400,007.521,837.324,007.416,007.364,18270.805
29. Juli 20227.226,007.516,007.174,007.482,007.429,72798.003
28. Juli 20226.950,007.138,006.894,007.138,007.088,12371.274
27. Juli 20226.932,007.014,006.864,006.896,006.847,81217.721
26. Juli 20226.950,006.984,006.920,006.944,006.895,48381.688
25. Juli 20227.056,007.056,006.920,006.946,006.897,46194.264
22. Juli 20226.926,007.134,006.914,007.050,007.000,74219.983
21. Juli 20226.910,007.052,006.876,007.048,006.998,75548.262
20. Juli 20226.978,006.996,006.838,006.874,006.825,97296.907
19. Juli 20226.826,006.892,006.704,006.888,006.839,87259.857
18. Juli 20226.768,006.942,006.750,006.834,006.786,25302.759
15. Juli 20226.732,006.732,006.514,006.732,006.684,96479.792
14. Juli 20226.714,006.760,006.562,006.632,006.585,66250.314
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...