Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

Croda International Plc (6CMB.F)

35.01
+0.98
+(2.88%)
At close: April 25 at 8:04:30 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 202535.0135.0135.0135.0135.01-
Apr 24, 202534.0334.0334.0334.0334.03-
Apr 23, 202532.3332.3332.3332.3332.33-
Apr 22, 202531.2131.2131.2131.2131.21-
Apr 17, 202530.8830.8830.8830.8830.88-
Apr 16, 202530.5430.5430.5430.5430.54-
Apr 15, 202530.6930.6930.6930.6930.69-
Apr 14, 202530.5730.5730.5730.5730.57-
Apr 11, 202530.2330.2330.2330.2330.23-
Apr 10, 2025 0.73703694 Dividend
Apr 10, 202531.9931.9931.9931.9931.99-
Apr 9, 202530.3130.3130.3130.3129.68-
Apr 8, 202531.1631.1631.1631.1630.51-
Apr 7, 202530.9030.9030.9030.9030.26-
Apr 4, 202533.2433.2433.2433.2432.55-
Apr 3, 202533.7233.7233.7233.7233.02-
Apr 2, 202534.5934.5934.5934.5933.87-
Apr 1, 202535.1035.1035.1035.1034.37-
Mar 31, 202535.0635.0635.0635.0634.33-
Mar 28, 202534.5734.5734.5734.5733.85-
Mar 27, 202534.7435.1834.7435.1834.4560
Mar 26, 202534.5634.5634.5634.5633.84-
Mar 25, 202534.5034.5034.5034.5033.78-
Mar 24, 202534.3434.3434.3434.3433.63-
Mar 21, 202536.3836.3836.3836.3835.62-
Mar 20, 202535.8035.8035.8035.8035.06-
Mar 19, 202536.7536.7536.5536.5535.79300
Mar 18, 202537.0337.0337.0337.0336.26-
Mar 17, 202536.8436.8436.8436.8436.07-
Mar 14, 202536.7236.7236.7236.7235.96-
Mar 13, 202537.7937.7937.7937.7937.00-
Mar 12, 202536.5537.9236.5537.9237.1330
Mar 11, 202537.8937.8937.8937.8937.10-
Mar 10, 202538.4838.4838.4838.4837.68-
Mar 7, 202538.8838.8838.8838.8838.07-
Mar 6, 202539.1639.1639.1639.1638.35-
Mar 5, 202538.9240.1038.9240.1039.27100
Mar 4, 202539.1539.1539.1539.1538.34-
Mar 3, 202540.5040.5040.5040.5039.66-
Feb 28, 202538.5038.5038.5038.5037.70-
Feb 27, 202539.8539.8539.8539.8539.02-
Feb 26, 202538.5039.5638.5039.5638.74100
Feb 25, 202538.2438.6638.2438.6637.8630
Feb 24, 202538.3238.3238.3238.3237.52-
Feb 21, 202537.7737.7737.7737.7736.98-
Feb 20, 202538.4638.4638.4638.4637.66-
Feb 19, 202538.6038.6038.6038.6037.80-
Feb 18, 202538.6838.6838.6838.6837.88-
Feb 17, 202538.8538.8538.8538.8538.04-
Feb 14, 202538.5838.5838.5838.5837.78-
Feb 13, 202537.3937.3937.3937.3936.61-
Feb 12, 202536.4536.4536.4536.4535.69-
Feb 11, 202536.7136.7136.7136.7135.95-
Feb 10, 202536.8336.8336.8336.8336.06-
Feb 7, 202536.9236.9236.9236.9236.15-
Feb 6, 202537.9337.9337.9337.9337.14-
Feb 5, 202538.4638.4638.4638.4637.66-
Feb 4, 202538.5338.5338.5338.5337.73-
Feb 3, 202539.2639.5039.2639.5038.6890
Jan 31, 202540.1440.1440.1440.1439.31-
Jan 30, 202539.9239.9239.9239.9239.09-
Jan 29, 202539.8839.8839.8839.8839.05-
Jan 28, 202539.2639.2639.2639.2638.44-
Jan 27, 202538.1938.1938.1938.1937.40-
Jan 24, 202539.0039.0038.9038.9038.09110
Jan 23, 202539.0039.0039.0039.0038.19-
Jan 22, 202539.5639.5639.5639.5638.74-
Jan 21, 202539.3439.3439.3439.3438.52-
Jan 20, 202538.9838.9838.9838.9838.17-
Jan 17, 202538.2638.2638.2638.2637.46-
Jan 16, 202537.5437.5437.5437.5436.76-
Jan 15, 202537.1137.1137.1137.1136.34-
Jan 14, 202537.9737.9737.9737.9737.18-
Jan 13, 202537.9337.9337.9337.9337.14-
Jan 10, 202539.4039.4039.4039.4038.58-
Jan 9, 202539.3239.3239.3239.3238.50-
Jan 8, 202539.9839.9839.9839.9839.15-
Jan 7, 202539.6039.6039.6039.6038.78-
Jan 6, 202539.4739.4739.4739.4738.65-
Jan 3, 202540.4140.4140.4140.4139.57-
Jan 2, 202540.9440.9440.9440.9440.09-
Dec 30, 202440.6840.7840.6840.7839.93234
Dec 27, 202441.3141.3141.3141.3140.45-
Dec 23, 202440.3440.3440.3440.3439.50-
Dec 20, 202440.1240.1240.1240.1239.29-
Dec 19, 202439.8539.8539.8539.8539.02-
Dec 18, 202440.5840.5840.5840.5839.74-
Dec 17, 202440.4840.4840.4840.4839.64-
Dec 16, 202440.9541.7740.9541.7740.901
Dec 13, 202442.0642.0642.0642.0641.19-
Dec 12, 202442.4242.4242.4242.4241.54-
Dec 11, 202441.9041.9041.9041.9041.03-
Dec 10, 202441.2841.2841.2841.2840.42-
Dec 9, 202441.0041.0041.0041.0040.15-
Dec 6, 202440.5440.5440.5440.5439.70-
Dec 5, 202440.9540.9540.9540.9540.10-
Dec 4, 202440.6540.6540.6540.6539.81-
Dec 3, 202441.1341.1341.1341.1340.28-
Dec 2, 202441.3741.3741.3741.3740.51-
Nov 29, 202441.0841.0841.0841.0840.23-
Nov 28, 202441.5441.5441.5441.5440.68-
Nov 27, 202441.8641.8641.8641.8640.99-
Nov 26, 202442.6142.6142.6142.6141.72-
Nov 25, 202442.3842.3842.3842.3841.50-
Nov 22, 202441.7841.7841.7841.7840.91-
Nov 21, 202441.9341.9341.9341.9341.06-
Nov 20, 202441.8441.8441.8441.8440.97-
Nov 19, 202441.4241.4241.4241.4240.56-
Nov 18, 202441.7241.7241.7241.7240.85-
Nov 15, 202442.5042.5042.5042.5041.62-
Nov 14, 202442.7342.7342.7342.7341.84-
Nov 13, 202443.4143.4143.4143.4142.51-
Nov 12, 202445.3145.3145.3145.3144.37-
Nov 11, 202443.2743.2743.2743.2742.37-
Nov 8, 202443.5243.5243.5243.5242.62-
Nov 7, 202444.1644.1644.1644.1643.24-
Nov 6, 202444.4044.4044.4044.4043.48-
Nov 5, 202444.6344.6344.6344.6343.70-
Nov 4, 202444.7444.7444.7444.7443.81-
Nov 1, 202443.6743.6743.6743.6742.76-
Oct 31, 202444.1944.1944.1944.1943.27-
Oct 30, 202443.3143.3143.3143.3142.41-
Oct 29, 202444.3444.3444.3444.3443.42-
Oct 28, 202444.7244.7244.7244.7243.79-
Oct 25, 202444.5844.5844.5844.5843.65-
Oct 24, 202444.8244.8244.8244.8243.89-
Oct 23, 202444.9644.9644.9644.9644.03-
Oct 22, 202444.3544.3544.3544.3543.43-
Oct 21, 202446.0446.0446.0046.0045.04220
Oct 18, 202444.5444.5444.5444.5443.61-
Oct 17, 202445.1645.1645.1645.1644.22-
Oct 16, 202445.3745.3745.3745.3744.43-
Oct 15, 202446.9046.9046.9046.9045.93-
Oct 14, 202447.8547.8547.8547.8546.86-
Oct 11, 202448.4948.4948.4948.4947.48-
Oct 10, 202449.6649.6649.6649.6648.63-
Oct 9, 202449.1349.1349.1349.1348.11-
Oct 8, 202449.7349.7349.7349.7348.70-
Oct 7, 202450.9050.9050.9050.9049.84-
Oct 4, 202448.6648.6648.6648.6647.65-
Oct 3, 202449.2049.2049.2049.2048.18-
Oct 2, 202449.8649.8649.8649.8648.82-
Oct 1, 202450.2850.2850.2850.2849.23-
Sep 30, 202451.2451.9851.2451.9850.90162
Sep 27, 202449.8052.6249.8052.6251.53300
Sep 26, 202448.7748.7748.7748.7747.76-
Sep 25, 202447.2847.2847.2847.2846.30-
Sep 24, 202447.4347.4347.4347.4346.44-
Sep 23, 202446.3046.3046.3046.3045.34-
Sep 20, 202447.5747.5747.5747.5746.58-
Sep 19, 202447.3647.3647.3647.3646.38-
Sep 18, 202447.6747.6747.6747.6746.68-
Sep 17, 202446.6946.6946.6946.6945.72-
Sep 16, 202446.8746.8746.8746.8745.90-
Sep 13, 202446.1946.1946.1946.1945.23-
Sep 12, 202446.1846.1846.1846.1845.22-
Sep 11, 202445.4645.4645.4645.4644.52-
Sep 10, 202446.5646.5646.5646.5645.59-
Sep 9, 202445.0645.0645.0645.0644.12-
Sep 6, 202445.4945.4945.4945.4944.54-
Sep 5, 2024 0.54985297 Dividend
Sep 5, 202446.0646.0646.0646.0645.10-
Sep 4, 202446.5446.5446.5446.5445.11-
Sep 3, 202447.5147.5147.5147.5146.05-
Sep 2, 202448.3048.3048.3048.3046.82-
Aug 30, 202448.1948.1948.1948.1946.71-
Aug 29, 202447.9947.9947.9947.9946.52-
Aug 28, 202447.8047.8047.8047.8046.33-
Aug 27, 202447.1647.1647.1647.1645.71-
Aug 26, 202447.1347.1347.1347.1345.68-
Aug 23, 202446.0546.0546.0546.0544.64-
Aug 22, 202445.7745.7745.7745.7744.37-
Aug 21, 202444.5744.5744.5744.5743.20-
Aug 20, 202445.2445.2445.2445.2443.85-
Aug 19, 202445.2045.2045.2045.2043.81-
Aug 16, 202444.9644.9644.9644.9643.58-
Aug 15, 202443.8843.8843.8843.8842.53-
Aug 14, 202444.3144.3144.3144.3142.95-
Aug 13, 202444.2844.2844.2844.2842.92-
Aug 12, 202444.4544.4544.4544.4543.09-
Aug 9, 202444.2144.2144.2144.2142.85-
Aug 8, 202444.5844.5844.5844.5843.21-
Aug 7, 202444.5544.5544.5544.5543.18-
Aug 6, 202444.9144.9144.9144.9143.53-
Aug 5, 202444.3544.3544.3544.3542.99-
Aug 2, 202446.1746.1746.1746.1744.75-
Aug 1, 202447.4347.4347.4347.4345.98-
Jul 31, 202447.1547.1547.1547.1545.70-
Jul 30, 202448.3448.3448.3448.3446.86-
Jul 29, 202447.8647.8647.8647.8646.39-
Jul 26, 202447.4747.4747.4747.4746.01-
Jul 25, 202447.5947.5947.5947.5946.13-
Jul 24, 202447.4347.4347.4347.4345.98-
Jul 23, 202447.9547.9547.9547.9546.48-
Jul 22, 202447.0747.0747.0747.0745.63-
Jul 19, 202448.1448.1448.1448.1446.66-
Jul 18, 202447.6547.6547.6547.6546.19-
Jul 17, 202446.8946.8946.8946.8945.45-
Jul 16, 202446.4146.4146.4146.4144.99100
Jul 15, 202447.8347.8347.8347.8346.36-
Jul 12, 202447.0547.0547.0547.0545.6125
Jul 11, 202446.7746.7746.7746.7745.34-
Jul 10, 202446.3946.3946.3946.3944.97-
Jul 9, 202446.9846.9846.9846.9845.54-
Jul 8, 202447.4547.4547.4547.4545.99-
Jul 5, 202447.4049.0547.4049.0547.55100
Jul 4, 202447.9347.9347.9347.9346.46-
Jul 3, 202445.9145.9145.9145.9144.50-
Jul 2, 202445.3745.3745.3745.3743.98-
Jul 1, 202446.2546.2546.2546.2544.83-
Jun 28, 202447.1947.1947.1947.1945.74-
Jun 27, 202447.2847.7147.2847.7146.2525
Jun 26, 202447.2948.1047.2948.1046.621
Jun 25, 202448.2548.2548.2548.2546.77-
Jun 24, 202447.3347.3347.3347.3345.88-
Jun 21, 202447.9747.9747.9747.9746.50-
Jun 20, 202447.9947.9947.9947.9946.52-
Jun 19, 202448.5348.5348.5348.5347.04-
Jun 18, 202447.3248.9147.3248.9147.411
Jun 17, 202448.2948.2948.2948.2946.81-
Jun 14, 202448.7648.7648.7648.7647.26-
Jun 13, 202449.9949.9949.9949.9948.46-
Jun 12, 202449.8149.8149.8149.8148.28-
Jun 11, 202449.8249.8249.8249.8248.29-
Jun 10, 202450.5650.5650.5650.5649.01-
Jun 7, 202450.3050.3050.3050.3048.76-
Jun 6, 202451.0651.0651.0651.0649.49-
Jun 5, 202451.5651.5651.5651.5649.98-
Jun 4, 202453.2653.2653.2653.2651.63-
Jun 3, 202453.3453.3453.3453.3451.70-
May 31, 202453.3853.3853.3853.3851.74-
May 30, 202452.6052.6052.6052.6050.99-
May 29, 202453.4453.4453.4453.4451.80-
May 28, 202454.1854.1854.1854.1852.52-
May 27, 202454.1054.1054.1054.1052.44-
May 24, 202453.3453.3453.3453.3451.70-
May 23, 202454.9254.9254.9254.9253.24-
May 22, 202454.7054.7054.7054.7053.02-
May 21, 202454.6854.6854.6854.6853.00-
May 20, 202456.6456.6456.6456.6454.9020
May 17, 202455.0655.0655.0655.0653.37-
May 16, 202456.1456.1456.1456.1454.42-
May 15, 202455.7055.7055.7055.7053.99-
May 14, 202455.4655.4655.4655.4653.76-
May 13, 202456.1256.1256.1256.1254.40-
May 10, 202456.3256.3256.3256.3254.59-
May 9, 202455.8055.8055.8055.8054.09-
May 8, 202455.8055.8055.8055.8054.09-
May 7, 202454.9254.9254.9254.9253.24-
May 6, 202454.7654.7654.7654.7653.08-
May 3, 202453.9053.9053.9053.9052.25-
May 2, 202453.5253.5253.5253.5251.88-
Apr 30, 202453.7853.7853.7853.7852.13-
Apr 29, 202454.6054.6054.6054.6052.93-
Apr 26, 202453.8653.8653.8653.8652.21-
Apr 25, 202454.0054.0054.0054.0052.34-

Related Tickers

0AC9.IL DSM-Firmenich AG
92.68
-0.69%
 
SY1.MU Symrise AG
98.72
+1.88%
 
DLY.SG LyondellBasell Industries NV
51.98
-0.15%
 
ARPL.ST Arla Plast AB
51.60
+2.79%
 
GIN1.F Givaudan SA
81.00
-1.82%
 
DLY.F LyondellBasell Industries N.V.
52.22
+0.73%
 
DLY.MU LyondellBasell Industries NV
52.36
+2.39%
 
ALTO Alto Ingredients, Inc.
0.9015
+1.29%
 
SQM Sociedad Química y Minera de Chile S.A.
35.80
-0.11%
 
LIN Linde plc
448.40
-0.25%