Deutsche Märkte geschlossen

Croda International Plc (CRDA.L)

LSE - LSE Verzögerter Preis. Währung in GBp (0.01 GBP)
Zur Watchlist hinzufügen
6.446,00+130,00 (+2,06%)
Börsenschluss: 05:22PM BST
Zeitraum:
02. Okt. 2021 - 02. Okt. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in GBpDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
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
14. Sept. 20227.030,007.034,006.738,006.746,006.746,00556.221
13. Sept. 20227.088,007.132,006.816,006.820,006.820,00369.632
12. Sept. 20226.902,007.028,006.890,007.028,007.028,00262.671
09. Sept. 20226.680,006.870,786.680,006.866,006.866,00252.101
08. Sept. 20226.718,006.728,006.528,006.656,006.656,00233.815
07. Sept. 20226.596,006.744,006.532,006.726,006.726,00245.245
06. Sept. 20226.598,006.718,006.578,006.626,006.626,00160.589
05. Sept. 20226.626,006.636,006.474,006.624,006.624,00164.702
02. Sept. 20226.614,006.766,006.548,006.750,006.750,00231.633
01. Sept. 20226.656,006.672,006.506,006.562,006.562,00293.674
31. Aug. 20226.876,006.890,006.662,006.726,006.726,00435.202
30. Aug. 20226.830,006.990,006.798,006.834,006.834,00271.424
26. Aug. 20227.054,007.056,006.826,006.842,006.842,00174.812
25. Aug. 20227.052,007.066,006.956,007.018,007.018,00112.032
24. Aug. 20226.898,007.044,006.834,007.002,007.002,00173.127
23. Aug. 20226.994,007.076,006.882,006.920,006.920,00240.641
22. Aug. 20227.180,007.210,007.068,007.076,007.076,00197.115
19. Aug. 20227.262,007.344,007.184,007.212,007.212,00181.816
18. Aug. 20227.206,007.298,867.162,007.272,007.272,00521.886
17. Aug. 20227.264,007.316,007.190,007.248,007.248,00320.540
16. Aug. 20227.444,007.454,327.228,007.270,007.270,00170.539
15. Aug. 20227.312,007.408,007.280,007.386,007.386,00118.256
12. Aug. 20227.202,007.334,007.182,007.286,007.286,00192.333
11. Aug. 20227.270,007.296,007.178,007.242,007.242,00230.985
10. Aug. 20227.024,007.254,006.930,007.234,007.234,00614.000
09. Aug. 20227.182,007.210,006.970,007.010,007.010,00497.938
08. Aug. 20227.118,007.240,007.090,007.174,007.174,00557.931
05. Aug. 20227.294,007.346,007.032,007.086,007.086,00272.491
04. Aug. 20227.240,007.354,007.152,007.296,007.296,00382.618
03. Aug. 20227.420,007.420,007.116,007.174,007.174,001.412.000
02. Aug. 20227.362,007.424,007.213,967.420,007.420,00324.335
01. Aug. 20227.400,007.521,837.324,007.416,007.416,00270.805
29. Juli 20227.226,007.516,007.174,007.482,007.482,00798.003
28. Juli 20226.950,007.138,006.894,007.138,007.138,00371.274
27. Juli 20226.932,007.014,006.864,006.896,006.896,00217.721
26. Juli 20226.950,006.984,006.920,006.944,006.944,00381.688
25. Juli 20227.056,007.056,006.920,006.946,006.946,00194.264
22. Juli 20226.926,007.134,006.914,007.050,007.050,00219.983
21. Juli 20226.910,007.052,006.876,007.048,007.048,00548.262
20. Juli 20226.978,006.996,006.838,006.874,006.874,00296.907
19. Juli 20226.826,006.892,006.704,006.888,006.888,00259.857
18. Juli 20226.768,006.942,006.750,006.834,006.834,00302.759
15. Juli 20226.732,006.732,006.514,006.732,006.732,00479.792
14. Juli 20226.714,006.760,006.562,006.632,006.632,00250.314
13. Juli 20226.730,006.776,006.612,006.740,006.740,00601.775
12. Juli 20226.764,006.804,006.666,006.740,006.740,00238.159
11. Juli 20226.820,006.868,006.722,006.806,006.806,00554.269
08. Juli 20226.820,006.916,006.704,006.894,006.894,00425.352
07. Juli 20226.870,006.898,006.694,006.828,006.828,00573.915
06. Juli 20226.746,006.856,006.610,006.826,006.826,00516.527
05. Juli 20226.630,006.802,006.615,626.780,006.780,00665.736
04. Juli 20226.546,006.634,006.498,006.576,006.576,00256.580
01. Juli 20226.406,006.560,006.370,006.508,006.508,00332.481
30. Juni 20226.278,006.508,006.182,006.472,006.472,00437.978
29. Juni 20226.390,006.420,006.168,006.350,006.350,00367.492
28. Juni 20226.450,006.458,006.354,006.426,006.426,00297.980
27. Juni 20226.424,006.424,006.284,006.380,006.380,00384.190
24. Juni 20226.060,006.320,005.964,006.304,006.304,00430.405
23. Juni 20226.008,006.020,005.872,005.966,005.966,00621.239
22. Juni 20225.996,006.042,005.910,006.042,006.042,00716.439
21. Juni 20226.070,006.140,005.998,006.082,006.082,00410.621
20. Juni 20225.926,006.072,005.926,006.040,006.040,00325.389
17. Juni 20225.908,006.052,005.902,005.912,005.912,00815.937
16. Juni 20226.094,006.094,005.862,005.908,005.908,00590.579
15. Juni 20226.022,006.118,005.940,006.094,006.094,00401.523
14. Juni 20226.240,006.264,005.928,005.966,005.966,00335.374
13. Juni 20226.330,006.346,006.160,006.192,006.192,00354.941
10. Juni 20226.362,006.492,006.326,006.384,006.384,00358.114
09. Juni 20226.564,006.618,006.458,006.474,006.474,00238.893
08. Juni 20226.786,006.786,006.608,006.636,006.636,00295.158
07. Juni 20226.844,006.844,006.656,006.776,006.776,00370.716
06. Juni 20227.050,007.104,006.834,006.850,006.850,00311.288
01. Juni 20226.960,006.960,006.757,936.758,006.758,00320.796
31. Mai 20226.956,006.982,006.810,006.910,006.910,001.076.990
30. Mai 20226.932,007.066,006.932,006.978,006.978,00145.761
27. Mai 20226.758,006.882,006.688,006.882,006.882,00295.002
26. Mai 20226.686,006.752,006.614,006.752,006.752,00233.761
25. Mai 20226.790,006.846,006.628,006.690,006.690,00636.002
24. Mai 20226.716,006.868,006.712,006.752,006.752,00516.889
23. Mai 20226.798,006.928,006.762,006.798,006.798,00648.026
20. Mai 20226.774,006.956,006.618,006.730,006.730,00581.833
19. Mai 20226.472,006.550,006.340,006.550,006.550,00823.953
18. Mai 20226.862,006.876,006.524,006.524,006.524,00761.075
17. Mai 20226.788,006.928,006.726,006.850,006.850,00402.327
16. Mai 20226.856,006.872,006.764,006.778,006.778,00392.882
13. Mai 20226.778,006.904,006.747,906.868,006.868,00267.608
12. Mai 20226.692,006.812,006.531,326.756,006.756,00463.789
11. Mai 20226.810,006.854,006.686,006.806,006.806,00493.455
10. Mai 20226.776,006.928,006.726,006.756,006.756,00471.322
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...