CRDA.L - Croda International Plc

LSE - LSE Verzögerter Preis. Währung in GBp
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
03. Apr. 20204.152,004.171,004.083,004.113,004.113,00568.571
02. Apr. 20204.162,004.200,004.065,004.142,004.142,00491.604
01. Apr. 20204.144,004.190,004.061,004.151,004.151,00469.087
31. März 20204.200,004.292,004.058,004.272,004.272,00683.591
30. März 20204.196,004.270,004.058,004.208,004.208,00591.173
27. März 20204.252,004.274,004.054,004.172,004.172,00696.822
26. März 20204.180,004.336,004.150,004.336,004.336,00481.354
25. März 20204.278,004.288,004.106,004.280,004.280,00649.368
24. März 20204.200,004.298,004.096,004.186,004.186,00664.289
23. März 20204.156,004.336,004.102,004.160,004.160,00739.246
20. März 20204.610,004.654,004.364,004.424,004.424,00713.451
19. März 20204.244,004.564,004.062,004.564,004.564,001.007.570
18. März 20204.120,004.226,003.986,004.206,004.206,00981.040
17. März 20204.200,004.282,003.992,004.252,004.252,00939.020
16. März 20203.988,004.112,003.814,004.070,004.070,00881.049
13. März 20204.222,004.348,004.030,004.146,004.146,001.071.983
12. März 20204.196,004.216,953.978,004.074,004.074,00915.491
11. März 20204.464,004.504,004.296,004.336,004.336,00790.885
10. März 20204.404,004.552,004.362,004.432,004.432,00880.609
09. März 20204.190,004.418,004.100,004.362,004.362,00773.606
06. März 20204.534,004.602,004.420,004.470,004.470,00767.769
05. März 20204.728,004.756,004.624,844.634,004.634,00713.986
04. März 20204.770,004.822,004.706,004.706,004.706,00670.912
03. März 20204.678,004.821,004.674,004.744,004.744,00547.703
02. März 20204.634,004.726,004.562,004.690,004.690,00752.316
28. Feb. 20204.486,004.576,004.422,004.554,004.554,001.152.193
27. Feb. 20204.732,004.810,004.570,004.620,004.620,00673.798
26. Feb. 20204.748,004.782,004.664,004.782,004.782,00742.236
25. Feb. 20204.900,004.900,004.690,024.762,004.762,00709.355
24. Feb. 20204.904,004.980,004.876,004.920,004.920,00671.090
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
*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