CRDA.L - Croda International Plc

LSE - LSE Verzögerter Preis. Währung in GBp
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
21. Feb. 20205.070,005.085,005.005,005.015,005.015,00485.489
20. Feb. 20205.190,005.215,005.095,005.100,005.100,00351.488
19. Feb. 20205.035,005.185,005.035,005.185,005.185,00376.356
18. Feb. 20204.990,005.110,004.990,005.080,005.080,00822.879
17. Feb. 20205.000,005.090,005.000,005.090,005.090,00178.397
14. Feb. 20205.020,005.095,005.005,005.060,005.060,00920.952
13. Feb. 20205.135,005.175,005.050,005.090,005.090,001.268.715
12. Feb. 20205.155,005.260,005.016,265.205,005.205,00489.078
11. Feb. 20205.080,005.165,005.070,005.145,005.145,00303.533
10. Feb. 20205.060,005.075,005.010,005.075,005.075,00412.373
07. Feb. 20205.085,005.085,005.015,005.055,005.055,00265.222
06. Feb. 20205.140,005.145,005.045,005.065,005.065,00373.483
05. Feb. 20205.000,005.085,004.986,005.085,005.085,00372.591
04. Feb. 20205.005,005.100,004.998,005.005,005.005,00583.134
03. Feb. 20205.005,005.085,004.992,005.040,005.040,00252.575
31. Jan. 20205.135,005.135,004.966,004.984,004.984,00458.930
30. Jan. 20205.110,005.195,005.080,005.105,005.105,00390.297
29. Jan. 20205.175,005.175,005.125,005.150,005.150,00403.439
28. Jan. 20205.085,005.155,005.055,005.155,005.155,00416.311
27. Jan. 20205.160,005.200,005.085,005.085,005.085,00330.820
24. Jan. 20205.135,005.230,005.105,005.210,005.210,00398.077
23. Jan. 20205.075,005.145,005.055,005.085,005.085,00313.913
22. Jan. 20205.090,005.130,005.070,005.070,005.070,00260.210
21. Jan. 20205.125,005.125,005.045,005.100,005.100,00464.130
20. Jan. 20205.095,005.135,005.095,005.105,005.105,00151.405
17. Jan. 20205.045,005.145,005.040,005.120,005.120,00354.163
16. Jan. 20205.050,005.070,005.011,205.060,005.060,00289.040
15. Jan. 20205.100,005.135,004.992,005.030,005.030,00668.056
14. Jan. 20205.075,005.201,275.075,005.145,005.145,00540.213
13. Jan. 20204.998,005.130,004.998,005.115,005.115,00311.149
10. Jan. 20205.035,005.090,005.030,005.060,005.060,00474.234
09. Jan. 20205.100,005.110,005.035,005.035,005.035,00459.362
08. Jan. 20205.065,005.130,005.060,005.090,005.090,00355.105
07. Jan. 20205.095,005.130,005.080,005.090,005.090,00263.381
06. Jan. 20205.040,005.120,005.025,005.095,005.095,00362.751
03. Jan. 20205.065,005.095,005.060,005.085,005.085,00247.989
02. Jan. 20205.140,005.155,005.100,005.100,005.100,00397.111
31. Dez. 20195.120,005.195,005.105,005.120,005.120,00127.552
30. Dez. 20195.130,005.165,005.110,005.140,005.140,00470.629
27. Dez. 20195.140,005.177,505.090,005.120,005.120,00256.604
24. Dez. 20195.015,005.125,005.015,005.125,005.125,0064.314
23. Dez. 20194.986,005.060,004.964,405.045,005.045,00453.287
20. Dez. 20194.896,004.994,004.882,004.960,004.960,00490.357
19. Dez. 20194.912,004.912,004.832,004.866,004.866,00796.136
18. Dez. 20194.938,004.954,004.868,004.884,004.884,00625.878
17. Dez. 20194.942,004.942,004.902,004.920,004.920,00558.620
16. Dez. 20194.920,004.960,004.904,004.910,004.910,00739.443
13. Dez. 20194.830,004.928,004.798,004.876,004.876,00959.985
12. Dez. 20194.862,004.892,004.816,004.876,004.876,00532.993
11. Dez. 20194.870,004.870,004.796,004.850,004.850,00315.703
10. Dez. 20194.850,004.878,004.770,004.848,004.848,00440.335
09. Dez. 20194.838,004.886,004.814,004.868,004.868,00536.624
06. Dez. 20194.882,004.926,004.880,004.906,004.906,00806.702
05. Dez. 20194.824,004.900,004.824,004.900,004.900,00390.333
04. Dez. 20194.826,004.912,004.826,004.874,004.874,00484.175
03. Dez. 20194.978,004.980,004.854,004.894,004.894,00592.150
02. Dez. 20194.958,005.035,004.935,524.964,004.964,00292.063
29. Nov. 20194.962,005.040,004.952,004.980,004.980,00341.937
28. Nov. 20195.040,005.070,004.980,004.988,004.988,00358.150
27. Nov. 20195.010,005.050,004.996,005.020,005.020,00479.570
26. Nov. 20194.896,004.996,004.874,004.996,004.996,001.120.987
25. Nov. 20194.788,004.888,004.788,004.868,004.868,00244.174
22. Nov. 20194.818,004.862,004.772,004.818,004.818,00367.159
21. Nov. 20194.774,004.790,004.664,004.780,004.780,00627.767
20. Nov. 20194.790,004.860,004.778,004.808,004.808,00540.298
19. Nov. 20194.744,004.808,004.698,004.800,004.800,00787.804
18. Nov. 20194.772,004.772,004.648,004.720,004.720,00587.753
15. Nov. 20194.806,004.806,004.714,004.746,004.746,00361.109
14. Nov. 20194.856,004.906,004.754,004.758,004.758,00625.791
13. Nov. 20194.850,004.896,0048,624.890,004.890,00508.666
12. Nov. 20194.762,004.874,004.748,004.872,004.872,00656.069
11. Nov. 20194.756,004.792,004.740,004.770,004.770,00507.651
08. Nov. 20194.816,004.848,004.780,004.780,004.780,00340.833
07. Nov. 20194.934,004.940,004.838,004.856,004.856,00399.982
06. Nov. 20194.886,004.908,004.862,004.902,004.902,00180.523
05. Nov. 20194.844,004.886,004.823,254.886,004.886,00322.118
04. Nov. 20194.840,004.900,004.834,404.858,004.858,00272.722
01. Nov. 20194.816,004.860,004.814,004.840,004.840,00639.544
31. Okt. 20194.836,004.844,004.774,004.816,004.816,00453.434
30. Okt. 20194.790,004.840,004.750,004.804,004.804,00367.396
29. Okt. 20194.814,004.818,004.746,004.816,004.816,00438.229
28. Okt. 20194.806,004.858,004.794,004.802,004.802,00526.579
25. Okt. 20194.828,004.872,004.808,004.820,004.820,00738.047
24. Okt. 20194.736,004.822,004.714,004.810,004.810,00295.665
23. Okt. 20194.698,004.824,004.698,004.760,004.760,00480.832
22. Okt. 20194.648,004.730,004.630,004.722,004.722,001.346.458
21. Okt. 20194.722,004.760,004.606,004.628,004.628,00548.728
18. Okt. 20194.720,004.752,004.674,004.730,004.730,00337.319
17. Okt. 20194.736,004.800,004.704,004.748,004.748,00411.256
16. Okt. 20194.746,004.788,004.638,004.674,004.674,00618.625
15. Okt. 20194.774,004.790,004.724,004.754,004.754,00456.085
14. Okt. 20194.692,004.756,004.627,684.738,004.738,00327.073
11. Okt. 20194.740,004.746,004.627,684.734,004.734,00607.470
10. Okt. 20194.812,004.812,004.732,004.760,004.760,00371.989
09. Okt. 20194.770,004.826,004.764,004.788,004.788,00402.465
08. Okt. 20194.790,004.816,004.748,004.770,004.770,00587.448
07. Okt. 20194.724,004.790,004.720,004.756,004.756,001.016.394
04. Okt. 20194.670,004.748,004.618,004.748,004.748,00442.140
03. Okt. 20194.700,004.744,004.610,004.662,004.662,00473.985
02. Okt. 20194.802,004.848,004.734,004.734,004.734,00611.684
*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