CRDA.L - Croda International Plc

LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
05. Juni 20236.260,006.286,006.244,006.252,006.252,008.730
02. Juni 20236.200,006.256,006.150,006.230,006.230,00350.661
01. Juni 20236.114,006.164,006.104,006.140,006.140,00228.176
31. Mai 20236.060,006.140,006.044,006.100,006.100,001.145.435
30. Mai 20236.226,006.232,006.108,006.108,006.108,00259.723
26. Mai 20236.222,006.238,006.148,006.238,006.238,00382.847
25. Mai 20236.238,006.270,606.192,006.196,006.196,00304.050
24. Mai 20236.252,006.270,006.186,006.224,006.224,001.430.537
23. Mai 20236.336,006.394,006.294,006.294,006.294,00416.018
22. Mai 20236.334,006.372,006.300,006.372,006.372,00276.922
19. Mai 20236.334,006.388,006.298,006.318,006.318,00391.766
18. Mai 20236.362,006.384,006.272,006.332,006.332,00325.066
17. Mai 20236.660,006.660,006.342,006.342,006.342,001.100.478
16. Mai 20236.802,006.802,006.658,006.680,006.680,00635.000
15. Mai 20236.840,006.864,006.786,006.786,006.786,00333.586
12. Mai 20236.858,006.878,006.794,006.794,006.794,00305.724
11. Mai 20236.806,006.866,006.802,006.852,006.852,00315.916
10. Mai 20236.758,006.790,006.708,006.782,006.782,00172.661
09. Mai 20236.920,006.920,006.666,006.734,006.734,00438.013
05. Mai 20236.800,006.852,006.776,006.844,006.844,00829.251
04. Mai 20236.690,006.803,996.676,006.796,006.796,00373.350
03. Mai 20236.934,006.968,006.694,006.734,006.734,00533.322
02. Mai 20236.982,007.030,006.894,006.938,006.938,00370.378
28. Apr. 20236.910,006.998,006.880,006.980,006.980,00379.764
27. Apr. 20236.884,006.890,006.816,006.884,006.884,00358.115
27. Apr. 202361 Dividende
26. Apr. 20237.016,007.038,006.908,006.924,006.863,00497.328
25. Apr. 20237.066,007.132,007.058,007.058,006.995,82524.166
24. Apr. 20237.042,007.130,007.034,007.096,007.033,48150.846
21. Apr. 20236.990,007.070,006.988,007.044,006.981,94306.197
20. Apr. 20236.898,007.028,006.870,007.018,006.956,17399.784
19. Apr. 20236.936,006.946,006.866,006.890,006.829,30270.097
18. Apr. 20236.886,007.000,006.866,886.938,006.876,88370.725
17. Apr. 20236.848,006.910,006.836,006.858,006.797,58318.637
14. Apr. 20236.814,006.904,006.806,006.832,006.771,81363.521
13. Apr. 20236.770,006.882,006.770,006.792,006.732,16712.624
12. Apr. 20236.676,006.750,006.624,966.750,006.690,53385.659
11. Apr. 20236.586,006.636,006.562,006.636,006.577,54369.138
06. Apr. 20236.384,006.554,006.384,006.554,006.496,26409.016
05. Apr. 20236.364,006.384,006.334,006.356,006.300,00543.845
04. Apr. 20236.454,006.490,006.364,006.386,006.329,74319.623
03. Apr. 20236.520,006.536,456.388,006.442,006.385,25470.783
31. März 20236.448,006.502,006.400,006.498,006.440,75457.696
30. März 20236.518,006.533,696.430,006.468,006.411,02334.538
29. März 20236.412,006.496,006.412,006.494,006.436,79427.016
28. März 20236.496,006.512,006.364,006.380,006.323,79352.993
27. März 20236.474,006.518,006.446,006.474,006.416,96387.732
24. März 20236.416,006.436,006.352,006.416,006.359,48321.507
23. März 20236.398,006.470,006.358,006.464,006.407,05647.311
22. März 20236.370,006.448,006.340,006.402,006.345,60288.053
21. März 20236.428,006.472,006.352,006.372,006.315,86226.657
20. März 20236.318,006.444,006.312,526.428,006.371,37620.111
17. März 20236.468,006.492,006.310,006.340,006.284,15870.893
16. März 20236.300,006.424,006.222,006.424,006.367,41469.534
15. März 20236.304,006.326,006.196,006.248,006.192,96511.560
14. März 20236.284,006.334,006.208,006.302,006.246,48316.157
13. März 20236.346,006.362,006.200,006.228,006.173,13732.293
10. März 20236.440,006.442,506.294,006.318,006.262,34316.703
09. März 20236.462,006.498,806.386,006.456,006.399,12322.210
08. März 20236.408,006.462,006.314,006.462,006.405,07338.837
07. März 20236.510,006.590,006.450,006.470,006.413,00341.083
06. März 20236.654,006.666,006.554,006.554,006.496,26288.492
03. März 20236.728,006.758,006.608,006.648,006.589,43520.946
02. März 20236.576,006.722,006.522,006.716,006.656,83782.856
01. März 20236.564,006.640,006.508,006.570,006.512,121.142.351
28. Feb. 20236.710,006.778,006.476,126.562,006.504,191.097.955
27. Feb. 20236.944,006.986,006.852,006.928,006.866,96502.675
24. Feb. 20236.962,006.992,006.840,006.864,006.803,53328.575
23. Feb. 20237.006,007.040,006.922,006.934,006.872,91330.033
22. Feb. 20236.956,007.018,006.856,006.986,006.924,45277.184
21. Feb. 20237.028,007.038,006.966,006.980,006.918,51267.918
20. Feb. 20236.986,007.052,006.982,007.052,006.989,87288.417
17. Feb. 20236.950,007.000,006.854,006.994,006.932,38422.625
16. Feb. 20236.940,007.044,006.906,006.982,006.920,49610.662
15. Feb. 20236.848,006.932,006.798,006.912,006.851,11195.603
14. Feb. 20236.842,006.908,006.792,006.842,006.781,72252.238
13. Feb. 20236.720,006.876,006.716,006.842,006.781,72620.770
10. Feb. 20236.922,006.980,006.650,006.710,006.650,89765.290
09. Feb. 20236.866,007.064,006.866,006.966,006.904,63426.487
08. Feb. 20237.106,007.127,847.024,007.024,006.962,12223.519
07. Feb. 20237.134,007.174,506.990,007.056,006.993,84282.206
06. Feb. 20237.164,007.270,007.131,167.162,007.098,90371.746
03. Feb. 20237.114,007.218,007.082,007.218,007.154,41444.323
02. Feb. 20236.986,007.174,006.986,007.160,007.096,92509.707
01. Feb. 20236.898,007.014,006.872,006.954,006.892,74320.155
31. Jan. 20236.864,006.896,006.772,006.886,006.825,33548.571
30. Jan. 20236.802,006.906,006.772,006.874,006.813,44352.808
27. Jan. 20236.920,006.920,006.800,006.846,006.785,69429.736
26. Jan. 20236.900,006.984,006.862,006.914,006.853,09320.276
25. Jan. 20237.036,007.054,006.806,006.832,006.771,81573.545
24. Jan. 20236.950,007.076,006.946,007.018,006.956,17883.016
23. Jan. 20237.052,007.058,006.836,006.954,006.892,74403.713
20. Jan. 20236.946,007.076,006.926,007.044,006.981,94369.427
19. Jan. 20237.048,007.060,006.912,006.932,006.870,93325.329
18. Jan. 20237.110,007.198,007.072,007.072,007.009,70415.145
17. Jan. 20237.064,007.134,007.040,007.110,007.047,36590.365
16. Jan. 20237.006,007.094,006.930,007.064,007.001,77331.604
13. Jan. 20237.044,007.056,006.928,006.960,006.898,68324.603
12. Jan. 20236.898,006.986,006.858,686.906,006.845,16485.011
11. Jan. 20236.730,006.925,326.730,006.906,006.845,16454.488
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...