Deutsche Märkte schließen in 2 Stunden 6 Minuten

Croda International Plc (CRDA.L)

LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
4.740,00+66,00 (+1,41%)
Ab 02:09PM GMT. Markt geöffnet.
Zeitraum:
08. Dez. 2022 - 08. Dez. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
08. Dez. 20234.669,004.764,004.656,004.740,004.740,0076.454
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
10. Okt. 20234.447,004.627,004.440,004.594,004.594,00743.541
09. Okt. 20234.242,004.673,004.232,004.444,004.444,001.160.670
06. Okt. 20234.755,004.851,004.696,004.795,004.795,00523.620
05. Okt. 20234.775,004.814,004.734,004.734,004.734,00443.080
04. Okt. 20234.719,004.796,204.689,004.739,004.739,00336.003
03. Okt. 20234.765,004.823,004.741,004.741,004.741,00486.704
02. Okt. 20234.894,004.960,004.757,004.802,004.802,00852.503
29. Sept. 20234.777,004.934,004.717,004.915,004.915,00989.413
28. Sept. 20234.674,004.712,004.547,004.712,004.712,001.308.364
27. Sept. 20234.819,004.848,004.691,004.691,004.691,00564.407
26. Sept. 20234.802,004.881,004.802,004.819,004.819,00462.018
25. Sept. 20234.952,004.984,004.813,004.844,004.844,00468.729
22. Sept. 20234.843,004.944,004.832,004.935,004.935,00637.515
21. Sept. 20234.995,005.058,004.879,544.881,004.881,00744.359
20. Sept. 20234.855,005.058,004.844,625.056,005.056,00572.935
19. Sept. 20234.914,004.933,004.848,224.850,004.850,00365.513
18. Sept. 20235.012,005.056,004.937,004.947,004.947,00230.853
15. Sept. 20235.026,005.072,004.996,005.006,005.006,00663.498
14. Sept. 20234.946,004.985,004.887,004.969,004.969,00431.925
13. Sept. 20235.010,005.054,004.887,004.937,004.937,00780.097
12. Sept. 20235.144,005.172,005.012,005.030,005.030,00431.885
11. Sept. 20235.256,005.282,005.132,005.142,005.142,00297.405
08. Sept. 20235.190,005.240,005.116,005.240,005.240,00360.779
07. Sept. 20235.218,005.224,005.152,005.176,005.176,00374.668
06. Sept. 20235.212,005.270,005.173,685.218,005.218,00412.709
05. Sept. 20235.434,005.450,005.284,005.284,005.284,00586.389
04. Sept. 20235.598,005.606,005.468,005.468,005.468,00428.308
01. Sept. 20235.522,005.584,005.510,005.556,005.556,00399.572
31. Aug. 20235.542,005.568,005.510,005.522,005.522,00646.752
31. Aug. 202347 Dividende
30. Aug. 20235.582,005.614,005.536,835.572,005.525,00205.805
29. Aug. 20235.474,005.602,005.440,005.602,005.554,75630.551
25. Aug. 20235.378,005.428,005.366,005.382,005.336,60154.696
24. Aug. 20235.334,005.424,005.334,005.390,005.344,54198.533
23. Aug. 20235.200,005.302,005.200,005.302,005.257,28328.127
22. Aug. 20235.222,005.244,005.176,885.196,005.152,17249.389
21. Aug. 20235.202,005.240,005.178,005.212,005.168,04170.193
18. Aug. 20235.232,005.232,005.150,045.206,005.162,09225.353
17. Aug. 20235.286,005.308,005.234,005.234,005.189,85305.707
16. Aug. 20235.330,005.374,005.300,005.322,005.277,11141.278
15. Aug. 20235.476,005.486,005.312,005.348,005.302,89184.975
14. Aug. 20235.528,005.536,005.438,005.460,005.413,94303.369
11. Aug. 20235.612,005.656,005.528,005.528,005.481,37210.021
10. Aug. 20235.522,005.646,005.508,005.640,005.592,43188.635
09. Aug. 20235.584,005.592,005.486,005.488,005.441,71391.735
08. Aug. 20235.594,005.618,005.530,005.530,005.483,35376.045
07. Aug. 20235.668,005.696,005.600,705.630,005.582,51509.968
04. Aug. 20235.686,005.712,005.608,005.698,005.649,94320.029
03. Aug. 20235.708,005.758,005.650,005.724,005.675,72357.088
02. Aug. 20235.736,005.760,005.686,005.746,005.697,53343.191
01. Aug. 20235.874,005.925,195.754,005.806,005.757,03332.997
31. Juli 20235.942,005.944,005.856,005.890,005.840,32314.415
28. Juli 20235.874,005.974,005.826,005.956,005.905,76234.976
27. Juli 20235.858,005.908,005.786,005.892,005.842,30534.679
26. Juli 20235.832,005.954,005.750,005.844,005.794,71452.807
25. Juli 20235.638,006.032,005.616,005.930,005.879,981.129.039
24. Juli 20235.662,005.732,005.646,005.662,005.614,24542.642
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...