Deutsche Märkte schließen in 3 Stunden 28 Minuten

Croda International Plc (CRDA.L)

LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
7.070,00-92,00 (-1,28%)
Ab 12:47PM GMT. Markt geöffnet.
Zeitraum:
07. Feb. 2022 - 07. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
07. Feb. 20237.134,007.174,507.066,007.070,007.070,0044.785
06. Feb. 20237.164,007.270,007.131,167.162,007.162,00371.746
03. Feb. 20237.114,007.218,007.082,007.218,007.218,00444.323
02. Feb. 20236.986,007.174,006.986,007.160,007.160,00509.707
01. Feb. 20236.898,007.014,006.872,006.954,006.954,00320.155
31. Jan. 20236.864,006.896,006.772,006.886,006.886,00548.571
30. Jan. 20236.802,006.906,006.772,006.874,006.874,00352.808
27. Jan. 20236.920,006.920,006.800,006.846,006.846,00429.736
26. Jan. 20236.900,006.984,006.862,006.914,006.914,00320.276
25. Jan. 20237.036,007.054,006.806,006.832,006.832,00573.545
24. Jan. 20236.950,007.076,006.946,007.018,007.018,00883.016
23. Jan. 20237.052,007.058,006.836,006.954,006.954,00403.713
20. Jan. 20236.946,007.076,006.926,007.044,007.044,00369.427
19. Jan. 20237.048,007.060,006.912,006.932,006.932,00325.329
18. Jan. 20237.110,007.198,007.072,007.072,007.072,00415.145
17. Jan. 20237.064,007.134,007.040,007.110,007.110,00590.365
16. Jan. 20237.006,007.094,006.930,007.064,007.064,00331.604
13. Jan. 20237.044,007.056,006.928,006.960,006.960,00324.603
12. Jan. 20236.898,006.986,006.858,686.906,006.906,00485.011
11. Jan. 20236.730,006.925,326.730,006.906,006.906,00454.488
10. Jan. 20236.732,006.812,006.688,006.774,006.774,00295.103
09. Jan. 20236.656,006.762,006.558,006.762,006.762,00414.161
06. Jan. 20236.526,006.600,006.448,006.588,006.588,00283.884
05. Jan. 20236.716,006.720,006.430,006.516,006.516,00574.883
04. Jan. 20236.672,006.738,006.664,006.738,006.738,00489.504
03. Jan. 20236.560,006.768,006.560,006.630,006.630,00329.393
30. Dez. 20226.722,006.722,006.604,006.604,006.604,00138.504
29. Dez. 20226.694,006.710,006.616,006.700,006.700,00137.632
28. Dez. 20226.712,006.746,006.668,006.674,006.674,00185.933
23. Dez. 20226.606,006.712,006.596,006.646,006.646,0090.894
22. Dez. 20226.702,006.774,006.600,006.618,006.618,00249.312
21. Dez. 20226.610,006.670,006.590,006.650,006.650,00251.554
20. Dez. 20226.582,006.648,006.554,006.582,006.582,00274.770
19. Dez. 20226.728,006.730,006.626,006.646,006.646,00198.319
16. Dez. 20226.856,006.880,006.634,006.712,006.712,001.201.543
15. Dez. 20226.972,006.974,006.850,006.884,006.884,00245.408
14. Dez. 20226.992,007.034,006.910,007.016,007.016,00286.065
13. Dez. 20226.844,007.130,006.798,006.996,006.996,00494.455
12. Dez. 20226.764,006.860,006.760,006.830,006.830,00354.953
09. Dez. 20226.772,006.864,006.716,006.796,006.796,00221.618
08. Dez. 20226.854,006.854,006.688,006.744,006.744,00252.910
07. Dez. 20226.860,006.926,006.788,006.834,006.834,00414.362
06. Dez. 20226.902,007.034,006.902,006.904,006.904,00536.863
05. Dez. 20226.990,006.998,006.902,006.914,006.914,00413.667
02. Dez. 20226.916,007.024,006.832,006.976,006.976,00474.866
01. Dez. 20226.928,007.038,006.914,006.922,006.922,00422.484
30. Nov. 20226.748,006.848,006.716,006.794,006.794,002.108.537
29. Nov. 20226.904,006.904,006.680,006.712,006.712,00303.486
28. Nov. 20226.908,006.952,006.838,006.904,006.904,00200.546
25. Nov. 20226.934,006.974,006.878,006.938,006.938,00188.836
24. Nov. 20226.918,007.004,006.890,006.952,006.952,00228.550
23. Nov. 20226.842,006.934,006.724,006.888,006.888,00525.836
22. Nov. 20226.882,006.886,006.741,966.828,006.828,00300.168
21. Nov. 20226.916,006.916,006.768,006.902,006.902,00417.321
18. Nov. 20226.900,006.946,006.820,006.914,006.914,00380.232
17. Nov. 20226.894,006.972,006.840,006.876,006.876,00271.666
16. Nov. 20227.008,007.024,006.874,006.896,006.896,00349.269
15. Nov. 20227.058,007.114,006.948,007.008,007.008,00346.091
14. Nov. 20227.130,007.200,007.028,007.074,007.074,00415.414
11. Nov. 20227.096,007.182,007.012,007.060,007.060,00481.138
10. Nov. 20226.614,007.096,006.580,007.096,007.096,00524.822
09. Nov. 20226.670,006.714,006.648,006.650,006.650,00392.220
08. Nov. 20226.486,006.678,006.414,006.660,006.660,00242.325
07. Nov. 20226.510,006.550,006.440,006.492,006.492,00319.157
04. Nov. 20226.344,006.618,006.314,006.510,006.510,00476.856
03. Nov. 20226.358,006.396,006.216,006.314,006.314,00628.363
02. Nov. 20226.702,006.722,006.438,006.450,006.450,00827.056
01. Nov. 20226.818,006.869,046.648,006.696,006.696,00535.307
31. Okt. 20226.872,006.882,006.742,006.760,006.760,00395.880
28. Okt. 20226.862,006.872,006.796,006.866,006.866,00384.231
27. Okt. 20226.954,006.956,006.866,006.918,006.918,00477.176
26. Okt. 20226.852,006.960,006.824,006.944,006.944,00483.530
25. Okt. 20226.662,006.848,006.602,006.848,006.848,00365.137
24. Okt. 20226.640,006.738,006.554,006.650,006.650,00650.332
21. Okt. 20226.544,006.550,006.418,006.542,006.542,00280.085
20. Okt. 20226.480,006.592,006.430,006.574,006.574,00355.494
19. Okt. 20226.582,006.638,006.484,066.496,006.496,00427.812
18. Okt. 20226.528,006.686,966.528,006.588,006.588,00447.032
17. Okt. 20226.334,006.534,006.266,006.474,006.474,00597.694
14. Okt. 20226.434,006.576,006.324,006.324,006.324,00412.379
13. Okt. 20226.526,006.526,006.078,006.362,006.362,00520.854
12. Okt. 20226.516,006.632,006.498,006.542,006.542,00419.195
11. Okt. 20226.680,006.708,006.418,006.516,006.516,00611.890
10. Okt. 20226.496,006.788,006.494,006.718,006.718,00310.011
07. Okt. 20226.712,006.756,006.540,006.540,006.540,00425.480
06. Okt. 20226.738,006.776,006.694,006.748,006.748,00405.820
05. Okt. 20226.720,006.789,546.638,006.678,006.678,00480.995
04. Okt. 20226.638,006.782,006.590,006.744,006.744,00343.954
03. Okt. 20226.402,006.552,006.310,006.552,006.552,00537.865
30. Sept. 20226.334,006.466,006.282,006.446,006.446,00475.828
29. Sept. 20226.520,006.559,966.268,006.316,006.316,00651.437
28. Sept. 20226.510,006.604,006.366,006.590,006.590,00503.016
27. Sept. 20226.584,006.674,006.520,006.554,006.554,00373.175
26. Sept. 20226.466,006.668,006.466,006.588,006.588,00394.993
23. Sept. 20226.394,006.510,006.236,006.464,006.464,00393.300
22. Sept. 20226.512,006.734,006.390,006.390,006.390,00357.421
21. Sept. 20226.450,006.632,006.434,006.632,006.632,00458.675
20. Sept. 20226.488,006.568,006.396,006.484,006.484,00329.176
16. Sept. 20226.496,006.550,006.430,006.430,006.430,00745.536
15. Sept. 20226.742,006.763,446.556,006.568,006.568,00340.308
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...