Berlin - Delayed Quote EUR

The Chemours Co (2CU.BE)

9.59
-0.94
(-8.95%)
At close: 9:47:07 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 7, 20250.000.000.009.599.59-
May 6, 202510.5310.5310.5310.5310.53-
May 5, 202510.8310.8310.8310.8310.83-
May 2, 202510.6510.6510.6510.6510.65-
Apr 30, 202510.8210.8210.8210.8210.82-
Apr 29, 202510.7010.7010.7010.7010.70-
Apr 28, 202510.6910.6910.6910.6910.69-
Apr 25, 202510.8510.8510.8510.8510.85-
Apr 24, 202510.2710.2710.2710.2710.27-
Apr 23, 202510.6110.6110.6110.6110.61-
Apr 22, 20259.689.689.689.689.68-
Apr 17, 20259.669.669.669.669.66-
Apr 16, 20259.579.579.579.579.57-
Apr 15, 202510.0210.0210.0210.0210.02-
Apr 14, 20259.859.859.859.859.85-
Apr 11, 20259.549.549.549.549.54-
Apr 10, 202510.6910.6910.6910.6910.69-
Apr 9, 20258.288.288.288.288.28-
Apr 8, 20259.639.639.639.639.63-
Apr 7, 20259.259.259.259.259.25-
Apr 4, 202510.1510.1510.1510.1510.15-
Apr 3, 202511.2711.2711.2711.2711.27-
Apr 2, 202511.8511.8511.8511.8511.85-
Apr 1, 202512.3212.3212.3212.3212.32-
Mar 31, 202512.5112.5112.5112.5112.51-
Mar 28, 202513.1513.1513.1513.1513.15-
Mar 27, 202513.0213.0213.0213.0213.02-
Mar 26, 202513.0213.0213.0213.0213.02-
Mar 25, 202513.2713.2713.2713.2713.27-
Mar 24, 202513.0113.0113.0113.0113.01-
Mar 21, 202513.4413.4413.4413.4413.44-
Mar 20, 202513.4813.4813.4813.4813.48-
Mar 19, 202513.3113.3113.3113.3113.31-
Mar 18, 202513.2713.2713.2713.2713.27-
Mar 17, 202513.1013.1013.1013.1013.10-
Mar 14, 202512.6012.6012.6012.6012.60-
Mar 13, 202512.8112.8112.8112.8112.81-
Mar 12, 202512.4712.4712.4712.4712.47-
Mar 11, 202512.3712.3712.3712.3712.37-
Mar 10, 202513.0113.0113.0113.0113.01-
Mar 7, 202512.7812.7812.7812.7812.78-
Mar 6, 202512.9012.9012.9012.9012.90-
Mar 5, 202512.5312.5312.5312.5312.53-
Mar 4, 202513.0913.0913.0913.0913.09-
Mar 3, 202514.2014.2014.2014.2014.20-
Feb 28, 2025 0.221025 Dividend
Feb 28, 202514.2214.2214.2214.2214.22-
Feb 27, 202515.1215.1215.1215.1214.87-
Feb 26, 202514.9114.9114.9114.9114.66-
Feb 25, 202515.2415.2415.2415.2414.99-
Feb 24, 202515.8415.8415.8415.8415.57-
Feb 21, 202516.4616.4616.4616.4616.19-
Feb 20, 202516.2316.2316.2316.2315.96-
Feb 19, 202516.5316.5316.5316.5316.26-
Feb 18, 202515.9815.9815.9815.9815.71-
Feb 17, 202515.9015.9015.9015.9015.64-
Feb 14, 202516.8316.8316.8316.8316.55-
Feb 13, 202516.6416.6416.6416.6416.36-
Feb 12, 202517.3517.3517.3517.3517.07-
Feb 11, 202517.1917.1917.1917.1916.91-
Feb 10, 202517.5117.5117.5117.5117.23-
Feb 7, 202517.7817.7817.7817.7817.49-
Feb 6, 202517.7617.7617.7617.7617.47-
Feb 5, 202517.7517.7517.7517.7517.45-
Feb 4, 202517.2817.2817.2817.2816.99-
Feb 3, 202517.5917.5917.5917.5917.30-
Jan 31, 202518.4418.4418.4418.4418.14-
Jan 30, 202518.0018.0018.0018.0017.71-
Jan 29, 202517.7517.7517.7517.7517.46-
Jan 28, 202518.0118.0118.0118.0117.72-
Jan 27, 202518.4218.4218.4218.4218.12-
Jan 24, 202518.8818.8818.8818.8818.56-
Jan 23, 202518.7818.7818.7818.7818.47-
Jan 22, 202518.9118.9118.9118.9118.59-
Jan 21, 202518.5318.5318.5318.5318.22-
Jan 20, 202518.6018.6018.6018.6018.29-
Jan 17, 202518.3518.3518.3518.3518.05-
Jan 16, 202518.0718.0718.0718.0717.77-
Jan 15, 202517.8917.8917.8917.8917.59-
Jan 14, 202517.7417.7417.7417.7417.45-
Jan 13, 202517.0317.0317.0317.0316.75-
Jan 10, 202517.1717.1717.1717.1716.89-
Jan 9, 202517.1417.1417.1417.1416.86-
Jan 8, 202518.0618.0618.0618.0617.76-
Jan 7, 202515.9915.9915.9915.9915.73-
Jan 6, 202515.9815.9815.9815.9815.72-
Jan 3, 202516.0816.0816.0816.0815.81-
Jan 2, 202516.1416.1416.1416.1415.87-
Dec 30, 202416.0716.0716.0716.0715.80-
Dec 27, 202416.5116.5116.5116.5116.24-
Dec 23, 202416.8316.8316.8316.8316.55-
Dec 20, 202416.6216.6216.6216.6216.35-
Dec 19, 202416.5616.5616.5616.5616.28-
Dec 18, 202417.2017.2017.2017.2016.92-
Dec 17, 202417.6017.6017.6017.6017.31-
Dec 16, 202417.9117.9117.9117.9117.61-
Dec 13, 202418.3218.3218.3218.3218.02-
Dec 12, 202418.2218.2218.2218.2217.91-
Dec 11, 202419.8619.8619.8619.8619.54-
Dec 10, 202420.3220.3220.3220.3219.98-
Dec 9, 202419.6619.6619.6619.6619.33-
Dec 6, 202419.7019.7019.7019.7019.37-
Dec 5, 202420.0020.0020.0020.0019.66-
Dec 4, 202420.3820.3820.3820.3820.04-
Dec 3, 202420.3820.3820.3820.3820.04-
Dec 2, 202420.4120.4120.4120.4120.07-
Nov 29, 202420.4420.4420.4420.4420.10-
Nov 28, 202420.4720.4720.4720.4720.13-
Nov 27, 202420.6820.6820.6820.6820.34-
Nov 26, 202420.6920.6920.6920.6920.35-
Nov 25, 202420.4220.4220.4220.4220.08-
Nov 22, 202419.6419.6419.6419.6419.32-
Nov 21, 202418.0318.0318.0318.0317.73-
Nov 20, 202417.6417.6417.6417.6417.34-
Nov 19, 202417.7717.7717.7717.7717.48-
Nov 18, 202417.7217.7217.7217.7217.42-
Nov 15, 2024 0.221025 Dividend
Nov 15, 202417.7817.7817.7817.7817.49-
Nov 14, 202417.8217.8217.8217.8217.28-
Nov 13, 202417.8217.8217.8217.8217.27-
Nov 12, 202418.3318.3318.3318.3317.77-
Nov 11, 202418.2418.2418.2418.2417.68-
Nov 8, 202418.6518.6518.6518.6518.08-
Nov 7, 202418.9918.9918.9918.9918.41-
Nov 6, 202418.5018.5018.5018.5017.93-
Nov 5, 202418.6218.6218.6218.6218.06-
Nov 4, 202416.0616.0616.0616.0615.57-
Nov 1, 202416.4816.4816.4816.4815.98-
Oct 31, 202416.5916.5916.5916.5916.09-
Oct 30, 202416.6716.6716.6716.6716.16-
Oct 29, 202416.9116.9116.9116.9116.40-
Oct 28, 202416.7316.7316.7316.7316.22-
Oct 25, 202416.7516.7516.7516.7516.25-
Oct 24, 202416.6616.6616.6616.6616.15-
Oct 23, 202416.9416.9416.9416.9416.43-
Oct 22, 202417.1017.1017.1017.1016.58-
Oct 21, 202417.8017.8017.8017.8017.26-
Oct 18, 202417.9017.9017.9017.9017.36-
Oct 17, 202417.9517.9517.9517.9517.41-
Oct 16, 202417.6017.6017.6017.6017.07-
Oct 15, 202418.1218.1218.1218.1217.57-
Oct 14, 202418.4218.4218.4218.4217.86-
Oct 11, 202417.8617.8617.8617.8617.32-
Oct 10, 202417.7517.7517.7517.7517.21-
Oct 9, 202417.5817.5817.5817.5817.04-
Oct 8, 202418.0418.0418.0418.0417.49-
Oct 7, 202417.6117.6117.6117.6117.08-
Oct 4, 202417.2417.2417.2417.2416.72-
Oct 3, 202417.6317.6317.6317.6317.09-
Oct 2, 202417.5317.5317.5317.5317.00-
Oct 1, 202418.0118.0118.0118.0117.46-
Sep 30, 202418.3318.3318.3318.3317.77-
Sep 27, 202418.4218.4218.4218.4217.86-
Sep 26, 202416.6116.6116.6116.6116.11-
Sep 25, 202417.2017.2017.2017.2016.68-
Sep 24, 202416.6816.6816.6816.6816.17-
Sep 23, 202416.5716.5716.5716.5716.07-
Sep 20, 202417.0117.0117.0117.0116.50-
Sep 19, 202416.5016.5016.5016.5016.00-
Sep 18, 202416.4216.4216.4216.4215.92-
Sep 17, 202416.0116.0116.0116.0115.52-
Sep 16, 202415.9815.9815.9815.9815.50-
Sep 13, 202415.2815.2815.2815.2814.82-
Sep 12, 202415.3015.3015.3015.3014.84-
Sep 11, 202414.9514.9514.9514.9514.50-
Sep 10, 202415.2715.2715.2715.2714.81-
Sep 9, 202415.6215.6215.6215.6215.15-
Sep 6, 202416.4516.4516.4516.4515.95-
Sep 5, 202416.5116.5116.5116.5116.01-
Sep 4, 202416.5916.5916.5916.5916.09-
Sep 3, 202417.3517.3517.3517.3516.82-
Sep 2, 202417.3617.3617.3617.3616.84-
Aug 30, 202417.2617.2617.2617.2616.74-
Aug 29, 202416.8916.8916.8916.8916.38-
Aug 28, 202417.1717.1717.1717.1716.65-
Aug 27, 202417.2517.2517.2517.2516.73-
Aug 26, 202417.0517.0517.0517.0516.53-
Aug 23, 202416.3316.3316.3316.3315.83-
Aug 22, 202416.5816.5816.5816.5816.07-
Aug 21, 202416.1916.1916.1916.1915.70-
Aug 20, 202416.5416.5416.5416.5416.04-
Aug 19, 202416.6716.6716.6716.6716.17-
Aug 16, 202416.8916.8916.8916.8916.37-
Aug 15, 2024 0.221025 Dividend
Aug 15, 202416.2016.2016.2016.2015.71-
Aug 14, 202416.3516.3516.3516.3515.61-
Aug 13, 202416.1716.1716.1716.1715.44-
Aug 12, 202416.4016.4016.4016.4015.65-
Aug 9, 202416.5216.5216.5216.5215.77-
Aug 8, 202416.0916.1016.0916.1015.37100
Aug 7, 202417.0617.0617.0617.0616.28-
Aug 6, 202417.0817.0817.0817.0816.30-
Aug 5, 202418.3318.3318.3318.3317.50-
Aug 2, 202420.4620.4620.4620.4619.54-
Aug 1, 202422.0922.0922.0922.0921.09-
Jul 31, 202421.7221.7221.7221.7220.74-
Jul 30, 202421.7921.7921.7921.7920.81-
Jul 29, 202422.2222.2222.2222.2221.22-
Jul 26, 202421.8121.8121.8121.8120.83-
Jul 25, 202421.4321.4321.4321.4320.46-
Jul 24, 202421.9721.9721.9721.9720.98-
Jul 23, 202421.7621.7621.7621.7620.78-
Jul 22, 202421.3121.3121.3121.3120.35-
Jul 19, 202421.9121.9121.9121.9120.92-
Jul 18, 202422.2322.2322.2322.2321.23-
Jul 17, 202422.6422.6422.6422.6421.62-
Jul 16, 202422.6422.6422.6422.6421.62-
Jul 15, 202422.2822.2822.2822.2821.27-
Jul 12, 202422.1022.1022.1022.1021.10-
Jul 11, 202421.1321.1321.1321.1320.18-
Jul 10, 202420.4920.4920.4920.4919.56-
Jul 9, 202420.4020.4020.4020.4019.48-
Jul 8, 202420.1520.1520.1520.1519.24-
Jul 5, 202420.9320.9320.9320.9319.98-
Jul 4, 202420.9620.9620.9620.9620.01-
Jul 3, 202420.7720.7720.7720.7719.83-
Jul 2, 202420.8220.8220.8220.8219.88-
Jul 1, 202420.7720.7720.7720.7719.83-
Jun 28, 202421.3321.3321.3321.3320.37-
Jun 27, 202421.2021.2021.2021.2020.24-
Jun 26, 202421.1021.1721.1021.1720.21200
Jun 25, 202421.4521.4521.4521.4520.48-
Jun 24, 202421.1421.1421.1421.1420.19-
Jun 21, 202421.2221.2221.2221.2220.26-
Jun 20, 202421.9521.9521.9521.9520.96-
Jun 19, 202421.9421.9421.9421.9420.95-
Jun 18, 202422.4322.4322.4322.4321.42-
Jun 17, 202422.5122.5122.4122.4121.40426
Jun 14, 202423.5523.5523.5523.5522.49-
Jun 13, 202422.1522.1522.1522.1521.15-
Jun 12, 202421.8621.8621.8621.8620.87-
Jun 11, 202421.9321.9321.9321.9320.94-
Jun 10, 202422.2022.2022.2022.2021.20-
Jun 7, 202421.7221.7221.7221.7220.74-
Jun 6, 202422.0222.0222.0222.0221.03-
Jun 5, 202421.0321.0321.0321.0320.08-
Jun 4, 202422.1122.1122.1122.1121.11-
Jun 3, 202422.6522.6522.6522.6521.63-
May 31, 202423.3523.3523.3523.3522.30-
May 30, 202423.1023.1023.1023.1022.06-
May 29, 202424.1824.1824.1824.1823.09-
May 28, 202424.1524.1524.1524.1523.06-
May 27, 202424.1924.1924.1924.1923.10-
May 24, 202424.6824.6824.6824.6823.57-
May 23, 202424.7824.7824.7824.7823.66-
May 22, 202425.2925.2925.2925.2924.15-
May 21, 202426.2726.2726.2726.2725.08-
May 20, 202426.2426.2426.2426.2425.06-
May 17, 202426.2526.2526.2526.2525.06-
May 16, 202426.4626.4626.4626.4625.27-
May 15, 202426.4426.4426.4426.4425.25-
May 14, 2024 0.221025 Dividend
May 14, 202426.0626.0626.0626.0624.88-
May 13, 202426.5226.5226.5226.5225.08-
May 10, 202426.1626.1626.1626.1624.74-
May 9, 202425.2625.2625.2625.2623.89-
May 8, 202425.7225.7225.7225.7224.33-
May 7, 202425.1325.1325.1325.1323.77-