Deutsche Märkte öffnen in 8 Stunden 31 Minuten

Croda International Plc (CRDA.L)

LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
4.703,00-9,00 (-0,19%)
Börsenschluss: 04:38PM BST
Zeitraum:
22. Mai 2023 - 22. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
22. Mai 20244.672,004.714,004.647,004.703,004.703,00267.932
21. Mai 20244.691,004.719,004.663,004.712,004.712,00194.253
20. Mai 20244.724,004.753,004.713,004.726,004.726,00197.009
17. Mai 20244.746,004.771,004.695,004.708,004.708,00425.547
16. Mai 20244.886,004.931,984.748,004.751,004.751,00278.758
15. Mai 20244.835,004.919,0048,354.883,004.883,00350.872
14. Mai 20244.814,004.829,004.766,004.818,004.818,00197.112
13. Mai 20244.867,004.884,004.801,004.815,004.815,00496.934
10. Mai 20244.892,004.913,004.857,004.865,004.865,00197.205
09. Mai 20244.846,004.917,004.836,004.877,004.877,00374.440
08. Mai 20244.857,004.932,004.837,004.863,004.863,00273.928
07. Mai 20244.791,004.855,004.773,004.831,004.831,00287.653
03. Mai 20244.676,004.857,004.663,854.746,004.746,00243.815
02. Mai 20244.622,004.676,004.576,004.676,004.676,00401.160
01. Mai 20244.631,004.714,004.592,004.619,004.619,00374.125
30. Apr. 20244.629,004.657,004.584,904.610,004.610,00690.301
29. Apr. 20244.710,004.729,004.612,004.625,004.625,00716.966
26. Apr. 20244.687,004.716,004.632,004.703,004.703,00401.368
25. Apr. 20244.678,004.775,004.561,004.649,004.649,00751.793
24. Apr. 20244.683,005.004,004.654,004.654,004.654,001.025.476
23. Apr. 20244.995,005.012,004.881,004.888,004.888,00549.732
22. Apr. 20244.942,005.034,004.914,264.973,004.973,00527.693
19. Apr. 20244.810,004.942,204.810,004.876,004.876,00516.794
18. Apr. 20244.892,004.904,004.775,004.849,004.849,00909.261
18. Apr. 202462 Dividende
17. Apr. 20244.813,004.939,004.761,004.907,004.845,00468.803
16. Apr. 20244.662,004.905,004.635,004.830,004.768,97757.507
15. Apr. 20244.745,004.810,004.668,004.769,004.708,74527.323
12. Apr. 20244.798,004.821,004.744,004.758,004.697,88558.990
11. Apr. 20244.768,004.921,004.717,004.754,004.693,93424.754
10. Apr. 20244.794,004.914,004.732,004.770,004.709,731.042.317
09. Apr. 20244.602,004.702,004.546,004.700,004.640,62662.355
08. Apr. 20244.538,004.609,004.534,754.597,004.538,92363.006
05. Apr. 20244.593,004.625,004.515,004.548,004.490,54527.638
04. Apr. 20244.715,004.745,004.648,644.671,004.611,98378.862
03. Apr. 20244.795,004.847,004.743,154.746,004.686,03645.734
02. Apr. 20244.835,004.925,004.815,004.815,004.754,16356.775
28. März 20244.883,004.940,004.853,004.902,004.840,06405.637
27. März 20244.831,004.862,004.777,004.853,004.791,68371.044
26. März 20244.911,004.969,004.844,004.848,004.786,75293.439
25. März 20245.080,005.100,004.940,004.940,004.877,58321.305
22. März 20245.000,005.124,004.994,005.092,005.027,66673.937
21. März 20244.911,005.028,004.904,005.004,004.940,77762.231
20. März 20244.727,004.877,004.712,004.841,004.779,83338.372
19. März 20244.692,004.736,004.680,004.724,004.664,31217.083
18. März 20244.711,004.736,274.685,004.731,004.671,22214.304
15. März 20244.649,004.761,004.639,004.700,004.640,62844.064
14. März 20244.719,004.733,004.654,004.658,004.599,15677.388
13. März 20244.664,004.734,004.641,004.724,004.664,31685.157
12. März 20244.789,004.798,004.673,004.681,004.621,86389.377
11. März 20244.719,004.761,004.668,004.740,004.680,11378.252
08. März 20244.820,004.844,004.722,004.738,004.678,14814.196
07. März 20244.660,004.856,004.627,004.816,004.755,15360.485
06. März 20244.669,004.817,004.646,004.683,004.623,83591.140
05. März 20244.770,004.806,004.668,004.671,004.611,98453.747
04. März 20244.892,004.892,004.717,004.792,004.731,45291.689
01. März 20244.779,004.909,004.777,004.898,004.836,11317.429
29. Feb. 20244.665,004.767,004.602,004.766,004.705,781.213.258
28. Feb. 20244.701,004.725,004.599,784.600,004.541,88804.814
27. Feb. 20244.927,004.928,004.602,004.748,004.688,011.145.677
26. Feb. 20244.920,005.022,004.901,324.903,004.841,05649.109
23. Feb. 20244.867,004.925,004.808,004.925,004.862,77648.787
22. Feb. 20244.946,004.946,004.854,004.854,004.792,67323.471
21. Feb. 20244.980,005.024,004.865,004.906,004.844,01848.541
20. Feb. 20244.983,005.081,224.945,004.999,004.935,84626.135
19. Feb. 20245.018,005.022,494.977,004.985,004.922,01289.648
16. Feb. 20245.064,005.078,004.997,005.040,004.976,32259.386
15. Feb. 20244.907,005.065,524.879,005.024,004.960,521.355.193
14. Feb. 20244.828,004.893,004.823,004.865,004.803,53561.566
13. Feb. 20244.911,004.925,004.799,004.834,004.772,92317.334
12. Feb. 20244.994,005.012,004.877,004.927,004.864,75297.718
09. Feb. 20244.984,005.012,004.907,004.970,004.907,20871.948
08. Feb. 20244.980,005.034,004.936,245.022,004.958,55570.793
07. Feb. 20244.961,004.997,004.950,004.990,004.926,95574.159
06. Feb. 20244.955,004.978,004.898,004.959,004.896,34495.242
05. Feb. 20244.844,005.012,004.842,004.943,004.880,55665.880
02. Feb. 20244.998,005.056,004.843,004.863,004.801,56513.834
01. Feb. 20244.800,004.967,004.769,004.967,004.904,24710.689
31. Jan. 20244.609,004.912,004.609,004.805,004.744,291.237.721
30. Jan. 20244.668,004.682,004.586,004.586,004.528,06535.490
29. Jan. 20244.751,004.754,004.650,004.657,004.598,16312.013
26. Jan. 20244.531,004.777,004.531,004.756,004.695,91844.238
25. Jan. 20244.533,004.638,004.503,004.517,004.459,93890.094
24. Jan. 20244.475,004.543,004.455,004.535,004.477,70667.869
23. Jan. 20244.462,004.486,004.425,004.435,004.378,96563.101
22. Jan. 20244.425,004.473,004.369,004.428,004.372,05568.332
19. Jan. 20244.456,004.495,004.370,004.405,004.349,34635.830
18. Jan. 20244.393,004.463,004.369,004.417,004.361,19460.835
17. Jan. 20244.460,004.476,004.357,004.396,004.340,46753.392
16. Jan. 20244.473,004.511,004.462,804.492,004.435,241.025.451
15. Jan. 20244.559,004.573,984.508,004.508,004.451,04570.306
12. Jan. 20244.538,004.572,004.492,004.550,004.492,51418.088
11. Jan. 20244.637,004.663,004.508,004.508,004.451,04409.129
10. Jan. 20244.642,004.672,004.571,004.612,004.553,73258.696
09. Jan. 20244.697,004.701,364.625,004.664,004.605,07277.020
08. Jan. 20244.592,004.711,004.592,004.686,004.626,79311.052
05. Jan. 20244.614,004.648,004.552,004.640,004.581,37685.630
04. Jan. 20244.874,004.901,004.606,004.667,004.608,03968.799
03. Jan. 20244.874,004.941,004.822,004.882,004.820,32477.998
02. Jan. 20245.036,005.072,004.931,004.953,004.890,42284.227
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...