Deutsche Märkte geschlossen

Croda International Plc (CRDA.L)

LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
4.898,00+132,00 (+2,77%)
Börsenschluss: 04:40PM GMT
Zeitraum:
01. März 2023 - 01. März 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
01. März 20244.779,004.909,004.777,004.898,004.898,00239.075
29. Feb. 20244.665,004.767,004.602,004.766,004.766,001.213.258
28. Feb. 20244.701,004.725,004.599,784.600,004.600,00804.814
27. Feb. 20244.927,004.928,004.602,004.748,004.748,001.145.677
26. Feb. 20244.920,005.022,004.901,324.903,004.903,00649.109
23. Feb. 20244.867,004.925,004.808,004.925,004.925,00648.787
22. Feb. 20244.946,004.946,004.854,004.854,004.854,00323.471
21. Feb. 20244.980,005.024,004.865,004.906,004.906,00848.541
20. Feb. 20244.983,005.081,224.945,004.999,004.999,00626.135
19. Feb. 20245.018,005.022,494.977,004.985,004.985,00289.648
16. Feb. 20245.064,005.078,004.997,005.040,005.040,00259.386
15. Feb. 20244.907,005.065,524.879,005.024,005.024,001.355.193
14. Feb. 20244.828,004.893,004.823,004.865,004.865,00561.566
13. Feb. 20244.911,004.925,004.799,004.834,004.834,00317.334
12. Feb. 20244.994,005.012,004.877,004.927,004.927,00297.718
09. Feb. 20244.984,005.012,004.907,004.970,004.970,00871.948
08. Feb. 20244.980,005.034,004.936,245.022,005.022,00570.793
07. Feb. 20244.961,004.997,004.950,004.990,004.990,00574.159
06. Feb. 20244.955,004.978,004.898,004.959,004.959,00495.242
05. Feb. 20244.844,005.012,004.842,004.943,004.943,00665.880
02. Feb. 20244.998,005.056,004.843,004.863,004.863,00513.834
01. Feb. 20244.800,004.967,004.769,004.967,004.967,00710.689
31. Jan. 20244.609,004.912,004.609,004.805,004.805,001.237.721
30. Jan. 20244.668,004.682,004.586,004.586,004.586,00535.490
29. Jan. 20244.751,004.754,004.650,004.657,004.657,00312.013
26. Jan. 20244.531,004.777,004.531,004.756,004.756,00844.238
25. Jan. 20244.533,004.638,004.503,004.517,004.517,00890.094
24. Jan. 20244.475,004.543,004.455,004.535,004.535,00667.869
23. Jan. 20244.462,004.486,004.425,004.435,004.435,00563.101
22. Jan. 20244.425,004.473,004.369,004.428,004.428,00568.332
19. Jan. 20244.456,004.495,004.370,004.405,004.405,00635.830
18. Jan. 20244.393,004.463,004.369,004.417,004.417,00460.835
17. Jan. 20244.460,004.476,004.357,004.396,004.396,00753.392
16. Jan. 20244.473,004.511,004.462,804.492,004.492,001.025.451
15. Jan. 20244.559,004.573,984.508,004.508,004.508,00570.306
12. Jan. 20244.538,004.572,004.492,004.550,004.550,00418.088
11. Jan. 20244.637,004.663,004.508,004.508,004.508,00409.129
10. Jan. 20244.642,004.672,004.571,004.612,004.612,00258.696
09. Jan. 20244.697,004.701,364.625,004.664,004.664,00277.020
08. Jan. 20244.592,004.711,004.592,004.686,004.686,00311.052
05. Jan. 20244.614,004.648,004.552,004.640,004.640,00685.630
04. Jan. 20244.874,004.901,004.606,004.667,004.667,00968.799
03. Jan. 20244.874,004.941,004.822,004.882,004.882,00477.998
02. Jan. 20245.036,005.072,004.931,004.953,004.953,00284.227
29. Dez. 20235.072,005.096,005.050,005.050,005.050,0071.568
28. Dez. 20235.108,005.124,005.042,405.074,005.074,0087.834
27. Dez. 20235.060,005.154,005.058,805.086,005.086,00172.919
22. Dez. 20235.034,005.060,005.004,005.054,005.054,0060.691
21. Dez. 20235.080,005.128,005.026,885.054,005.054,00240.062
20. Dez. 20235.068,005.112,005.010,005.096,005.096,00908.837
19. Dez. 20235.000,005.092,005.000,005.042,005.042,00401.309
18. Dez. 20234.969,005.092,004.912,005.000,005.000,00885.789
15. Dez. 20235.118,005.142,004.896,005.060,005.060,00882.661
14. Dez. 20234.888,005.148,004.887,585.132,005.132,00949.178
13. Dez. 20234.713,004.834,794.713,004.763,004.763,00971.112
12. Dez. 20234.783,004.813,004.693,004.704,004.704,00379.050
11. Dez. 20234.754,004.763,004.703,004.763,004.763,00269.996
08. Dez. 20234.669,004.814,004.656,004.767,004.767,00506.105
07. Dez. 20234.694,004.709,004.627,004.674,004.674,00340.084
06. Dez. 20234.553,004.715,004.512,004.715,004.715,00564.474
05. Dez. 20234.454,004.544,004.425,004.544,004.544,00265.132
04. Dez. 20234.453,004.525,004.449,004.469,004.469,00265.155
01. Dez. 20234.476,004.512,004.410,004.480,004.480,00787.457
30. Nov. 20234.443,004.510,004.406,004.484,004.484,001.487.083
29. Nov. 20234.536,004.536,004.441,004.450,004.450,00388.771
28. Nov. 20234.504,004.560,004.463,004.497,004.497,00439.130
27. Nov. 20234.559,004.612,004.521,004.532,004.532,00266.802
24. Nov. 20234.535,004.586,004.503,364.559,004.559,00273.857
23. Nov. 20234.556,004.582,004.514,004.547,004.547,00162.186
22. Nov. 20234.551,004.616,004.543,164.563,004.563,00334.595
21. Nov. 20234.605,004.622,004.504,004.537,004.537,00578.884
20. Nov. 20234.614,004.625,004.556,004.598,004.598,00399.361
17. Nov. 20234.585,004.634,004.567,004.598,004.598,00393.366
16. Nov. 20234.687,004.687,004.579,004.579,004.579,00487.331
15. Nov. 20234.649,004.759,004.641,004.663,004.663,00916.019
14. Nov. 20234.522,004.633,004.496,004.613,004.613,00366.315
13. Nov. 20234.511,004.546,004.482,004.521,004.521,00202.758
10. Nov. 20234.531,004.537,204.429,904.508,004.508,00520.342
09. Nov. 20234.491,004.606,004.491,004.574,004.574,00505.823
08. Nov. 20234.471,004.540,004.414,004.520,004.520,00401.088
07. Nov. 20234.455,004.551,004.453,004.489,004.489,00357.102
06. Nov. 20234.575,004.596,004.386,004.439,004.439,00645.288
03. Nov. 20234.476,004.585,004.435,004.558,004.558,00794.468
02. Nov. 20234.356,004.501,004.356,004.441,004.441,001.267.977
01. Nov. 20234.408,004.422,004.177,004.317,004.317,00940.339
31. Okt. 20234.290,004.401,004.259,004.378,004.378,00478.521
30. Okt. 20234.316,004.343,004.258,004.267,004.267,00302.000
27. Okt. 20234.238,004.299,004.187,004.278,004.278,00361.877
26. Okt. 20234.107,004.221,004.051,004.217,004.217,00911.935
25. Okt. 20234.157,004.176,004.093,364.141,004.141,00449.335
24. Okt. 20234.132,004.155,004.103,004.150,004.150,00572.159
23. Okt. 20234.068,004.126,004.018,004.126,004.126,00555.075
20. Okt. 20234.112,004.142,004.038,004.076,004.076,00949.158
19. Okt. 20234.168,004.255,004.132,004.135,004.135,00512.455
18. Okt. 20234.296,004.311,004.173,004.192,004.192,00801.922
17. Okt. 20234.294,004.323,004.243,794.303,004.303,00314.300
16. Okt. 20234.343,004.358,004.314,004.320,004.320,00372.022
13. Okt. 20234.429,004.433,004.341,004.355,004.355,00461.146
12. Okt. 20234.588,004.596,004.406,004.439,004.439,00508.545
11. Okt. 20234.626,004.630,004.534,004.544,004.544,00642.740
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...