Deutsche Märkte öffnen in 12 Minuten

Croda International Plc (CRDA.L)

LSE - LSE Verzögerter Preis. Währung in GBp
Zur Watchlist hinzufügen
6.124,00-88,00 (-1,42%)
Börsenschluss: 4:41PM BST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBp
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
24. Sept. 20206.182,006.182,006.094,006.124,006.124,00280.530
23. Sept. 20206.212,006.224,006.106,006.212,006.212,00225.375
22. Sept. 20206.196,006.204,006.081,826.136,006.136,00189.373
21. Sept. 20206.268,006.278,006.086,006.142,006.142,00227.678
18. Sept. 20206.246,006.298,006.214,006.268,006.268,00413.581
17. Sept. 20206.200,006.278,006.174,006.256,006.256,00247.540
16. Sept. 20206.194,006.286,006.184,006.248,006.248,00487.336
15. Sept. 20206.150,006.234,006.140,006.200,006.200,00234.983
14. Sept. 20206.128,006.200,006.128,006.150,006.150,00193.269
11. Sept. 20206.070,006.148,006.068,006.118,006.118,00223.431
10. Sept. 20206.084,006.124,006.050,006.078,006.078,00248.852
09. Sept. 20205.924,006.084,005.924,006.050,006.050,001.239.078
08. Sept. 20206.030,006.030,005.844,005.936,005.936,00257.289
07. Sept. 20205.816,005.926,005.798,005.920,005.920,00160.314
04. Sept. 20205.806,005.916,005.770,005.824,005.824,00282.253
03. Sept. 20206.048,006.090,005.810,005.832,005.832,00200.146
02. Sept. 20206.018,006.072,005.978,006.046,006.046,00303.986
01. Sept. 20205.900,005.952,005.878,005.932,005.932,00622.730
28. Aug. 20205.986,005.994,005.880,005.900,005.900,00658.240
27. Aug. 20206.074,006.104,005.980,005.996,005.996,00294.222
26. Aug. 20205.906,006.038,005.886,526.038,006.038,00326.349
25. Aug. 20206.004,006.016,005.920,005.930,005.930,00275.496
24. Aug. 20205.926,006.024,005.860,005.990,005.990,00199.395
21. Aug. 20205.904,005.938,005.860,005.910,005.910,00220.870
20. Aug. 20205.896,005.938,005.874,005.910,005.910,00229.975
20. Aug. 202039.5 Dividende
19. Aug. 20205.986,006.026,005.970,005.982,005.942,50395.982
18. Aug. 20206.000,006.050,005.980,006.014,005.974,29264.073
17. Aug. 20205.904,006.064,005.904,006.062,006.021,97157.890
14. Aug. 20206.070,006.070,005.928,005.954,005.914,69410.915
13. Aug. 20205.982,006.054,005.972,006.038,005.998,13206.431
12. Aug. 20205.902,006.018,005.850,246.018,005.978,26228.793
11. Aug. 20205.858,005.906,005.850,005.906,005.867,00233.961
10. Aug. 20205.820,005.894,005.798,005.854,005.815,35270.660
07. Aug. 20205.762,005.860,005.762,005.840,005.801,44168.476
06. Aug. 20205.782,005.834,005.772,005.778,005.739,85153.904
05. Aug. 20205.748,005.810,005.700,005.810,005.771,64259.777
04. Aug. 20205.802,005.822,005.696,005.738,005.700,11222.737
03. Aug. 20205.738,005.824,005.708,005.820,005.781,57334.132
31. Juli 20205.690,005.780,005.686,005.730,005.692,16282.160
30. Juli 20205.810,005.818,005.652,005.678,005.640,51352.568
29. Juli 20205.774,005.824,005.774,005.804,005.765,68297.824
28. Juli 20205.868,005.910,005.780,005.800,005.761,70301.986
27. Juli 20205.738,005.856,005.692,005.850,005.811,37352.007
24. Juli 20205.652,005.730,005.642,005.726,005.688,19373.954
23. Juli 20205.598,005.702,005.536,005.702,005.664,35676.724
22. Juli 20205.624,005.650,005.586,005.616,005.578,92803.503
21. Juli 20205.650,005.650,005.570,005.592,005.555,08467.039
20. Juli 20205.618,005.650,005.568,005.638,005.600,77370.264
17. Juli 20205.556,005.616,005.518,005.604,005.567,00815.065
16. Juli 20205.542,005.562,005.482,005.542,005.505,41295.459
15. Juli 20205.486,005.576,005.484,005.544,005.507,39312.974
14. Juli 20205.436,005.480,005.366,005.480,005.443,81507.769
13. Juli 20205.490,005.492,005.430,005.482,005.445,80272.068
10. Juli 20205.338,005.400,005.308,005.396,005.360,37273.983
09. Juli 20205.380,005.380,005.302,005.322,005.286,86241.469
08. Juli 20205.312,005.400,005.312,005.356,005.320,63247.624
07. Juli 20205.368,005.382,005.300,005.374,005.338,51353.159
06. Juli 20205.296,005.370,005.264,005.370,005.334,54447.498
03. Juli 20205.332,005.332,005.196,005.196,005.161,69166.747
02. Juli 20205.278,005.292,005.228,005.268,005.233,21209.908
01. Juli 20205.264,005.301,355.222,005.238,005.203,41238.446
30. Juni 20205.300,005.318,005.249,355.256,005.221,29376.837
29. Juni 20205.224,005.300,005.198,005.300,005.265,00319.380
26. Juni 20205.242,005.316,005.208,005.224,005.189,51315.965
25. Juni 20205.116,005.214,005.082,005.214,005.179,57454.415
24. Juni 20205.200,005.200,005.124,005.124,005.090,17693.434
23. Juni 20205.198,005.230,005.166,005.192,005.157,72229.246
22. Juni 20205.230,005.278,005.180,005.180,005.145,80363.488
19. Juni 20205.208,005.240,005.150,005.240,005.205,40722.428
18. Juni 20205.154,005.184,005.128,005.158,005.123,94252.063
17. Juni 20205.130,005.178,005.108,005.152,005.117,98359.085
16. Juni 20205.050,005.138,005.046,005.124,005.090,17327.471
15. Juni 20204.921,005.132,274.866,005.004,004.970,96324.915
12. Juni 20205.002,005.080,004.976,005.008,004.974,93312.075
11. Juni 20205.080,005.116,005.038,005.048,005.014,67411.055
10. Juni 20205.140,005.206,005.128,005.164,005.129,90335.371
09. Juni 20205.144,005.200,005.092,005.156,005.121,95403.208
08. Juni 20205.164,005.178,005.026,005.150,005.115,99564.049
05. Juni 20205.218,005.244,005.126,005.174,005.139,84433.396
04. Juni 20205.178,005.278,005.176,305.202,005.167,65301.133
03. Juni 20205.214,005.214,005.118,005.214,005.179,571.013.298
02. Juni 20205.120,005.198,005.092,005.192,005.157,72355.258
01. Juni 20205.214,005.214,005.102,005.120,005.086,19202.964
29. Mai 20205.154,005.232,005.143,885.190,005.155,73489.309
28. Mai 20205.110,005.246,005.102,005.208,005.173,61462.204
27. Mai 20205.084,005.100,004.983,005.100,005.066,32708.666
26. Mai 20205.192,005.204,005.042,005.044,005.010,69304.475
22. Mai 20205.040,005.136,004.994,005.124,005.090,17308.629
21. Mai 20205.020,005.116,005.020,005.072,005.038,51251.360
20. Mai 20205.006,005.060,004.982,005.060,005.026,59339.899
19. Mai 20205.120,005.120,004.992,005.018,004.984,87406.751
18. Mai 20204.962,005.084,004.962,005.060,005.026,59421.520
15. Mai 20204.906,004.974,004.871,004.933,004.900,43450.105
14. Mai 20205.020,005.046,004.824,004.871,004.838,84951.360
13. Mai 20205.004,005.124,004.999,005.052,005.018,64757.117
12. Mai 20204.995,005.076,294.955,005.032,004.998,77321.135
11. Mai 20204.914,005.024,004.898,005.002,004.968,97334.709
07. Mai 20204.892,004.985,004.879,004.966,004.933,21437.945
06. Mai 20204.841,004.935,004.840,004.892,004.859,701.159.041
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen