Dusseldorf - Delayed Quote EUR

CCC SA (6RK.DU)

41.58

-0.26

(-0.62%)

At close: January 23 at 7:31:17 PM GMT+1

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Jan 23, 2025	0.00	0.00	0.00	41.58	41.58	-
Jan 22, 2025	41.92	42.00	41.58	41.84	41.84	-
Jan 21, 2025	41.92	41.92	41.50	41.90	41.90	-
Jan 20, 2025	42.66	42.70	41.90	41.92	41.92	-
Jan 17, 2025	42.28	42.86	42.18	42.86	42.86	-
Jan 16, 2025	42.64	42.84	42.26	42.26	42.26	-
Jan 15, 2025	42.80	42.80	42.08	42.66	42.66	-
Jan 14, 2025	42.36	42.92	42.36	42.78	42.78	-
Jan 13, 2025	42.90	42.90	42.32	42.32	42.32	-
Jan 10, 2025	42.08	43.30	42.08	42.88	42.88	-
Jan 9, 2025	42.02	42.04	41.90	42.04	42.04	-
Jan 8, 2025	43.26	43.28	41.96	42.00	42.00	-
Jan 7, 2025	44.70	44.70	43.26	43.26	43.26	-
Jan 6, 2025	44.52	44.70	44.52	44.70	44.70	-
Jan 3, 2025	44.98	45.12	44.36	44.48	44.48	-
Jan 2, 2025	42.62	44.96	42.62	44.96	44.96	-
Dec 30, 2024	42.94	43.48	42.76	43.48	43.48	-
Dec 27, 2024	42.52	42.96	42.52	42.92	42.92	-
Dec 23, 2024	42.72	42.72	42.26	42.42	42.42	-
Dec 20, 2024	43.64	43.64	42.62	42.66	42.66	-
Dec 19, 2024	43.44	43.56	43.06	43.56	43.56	-
Dec 18, 2024	42.86	43.70	42.86	43.42	43.42	-
Dec 17, 2024	43.92	43.92	42.74	42.88	42.88	-
Dec 16, 2024	44.02	44.14	43.66	43.92	43.92	-
Dec 13, 2024	44.14	44.86	43.98	43.98	43.98	-
Dec 12, 2024	44.36	44.40	44.12	44.12	44.12	-
Dec 11, 2024	44.68	45.22	44.20	44.32	44.32	-
Dec 10, 2024	44.86	44.86	43.96	44.62	44.62	-
Dec 9, 2024	47.68	47.68	44.82	44.82	44.82	-
Dec 6, 2024	47.78	48.04	47.68	47.68	47.68	-
Dec 5, 2024	49.94	49.94	47.60	47.80	47.80	-
Dec 4, 2024	49.44	50.00	49.24	49.88	49.88	-
Dec 3, 2024	49.40	49.70	49.40	49.40	49.40	-
Dec 2, 2024	47.66	49.66	47.32	49.40	49.40	-
Nov 29, 2024	47.00	47.70	46.76	47.70	47.70	-
Nov 28, 2024	49.94	49.94	46.94	46.94	46.94	-
Nov 27, 2024	49.36	49.94	49.06	49.94	49.94	-
Nov 26, 2024	48.84	49.30	48.72	49.26	49.26	-
Nov 25, 2024	48.68	48.88	48.58	48.74	48.74	-
Nov 22, 2024	47.92	48.58	47.92	48.58	48.58	-
Nov 21, 2024	46.30	47.92	46.30	47.90	47.90	-
Nov 20, 2024	46.08	46.28	46.08	46.26	46.26	-
Nov 19, 2024	46.82	47.04	45.16	46.04	46.04	-
Nov 18, 2024	45.76	46.98	45.10	46.84	46.84	-
Nov 15, 2024	43.68	46.40	43.68	45.76	45.76	-
Nov 14, 2024	39.86	44.14	39.74	43.86	43.86	-
Nov 13, 2024	40.32	40.32	39.66	39.84	39.84	-
Nov 12, 2024	40.84	40.90	40.30	40.30	40.30	-
Nov 11, 2024	41.14	41.14	40.84	40.84	40.84	-
Nov 8, 2024	41.06	41.58	41.02	41.14	41.14	-
Nov 7, 2024	40.78	41.74	40.78	41.02	41.02	-
Nov 6, 2024	40.30	40.78	40.30	40.64	40.64	-
Nov 5, 2024	40.74	40.74	40.10	40.38	40.38	-
Nov 4, 2024	40.00	40.94	40.00	40.74	40.74	-
Nov 1, 2024	39.80	40.02	39.80	39.98	39.98	-
Oct 31, 2024	39.92	40.18	39.74	39.80	39.80	-
Oct 30, 2024	41.06	41.06	39.88	39.88	39.88	-
Oct 29, 2024	39.96	41.02	39.78	41.02	41.02	-
Oct 28, 2024	39.62	39.94	39.50	39.94	39.94	-
Oct 25, 2024	40.12	40.22	39.62	39.62	39.62	-
Oct 24, 2024	38.76	40.12	38.76	40.12	40.12	-
Oct 23, 2024	39.14	40.30	38.56	38.74	38.74	-
Oct 22, 2024	41.04	41.04	38.96	39.18	39.18	-
Oct 21, 2024	40.42	41.06	40.42	41.06	41.06	-
Oct 18, 2024	40.56	41.06	40.46	40.46	40.46	-
Oct 17, 2024	41.12	41.12	40.48	40.48	40.48	-
Oct 16, 2024	41.74	41.74	41.16	41.16	41.16	-
Oct 15, 2024	42.52	42.94	41.78	41.78	41.78	-
Oct 14, 2024	41.36	42.56	41.36	42.56	42.56	-
Oct 11, 2024	41.50	41.70	41.36	41.42	41.42	-
Oct 10, 2024	40.98	42.40	40.98	41.48	41.48	-
Oct 9, 2024	40.70	40.98	40.66	40.98	40.98	-
Oct 8, 2024	40.58	41.02	40.40	40.66	40.66	-
Oct 7, 2024	39.42	40.78	39.42	40.56	40.56	-
Oct 4, 2024	38.88	39.44	38.88	39.40	39.40	-
Oct 3, 2024	38.86	39.60	38.86	38.88	38.88	-
Oct 2, 2024	39.40	39.40	38.64	38.88	38.88	-
Oct 1, 2024	39.42	39.64	38.98	39.38	39.38	-
Sep 30, 2024	39.98	39.98	38.84	39.42	39.42	-
Sep 27, 2024	40.70	40.70	39.48	40.00	40.00	-
Sep 26, 2024	40.88	41.64	40.70	40.70	40.70	-
Sep 25, 2024	35.26	40.88	35.26	40.88	40.88	-
Sep 24, 2024	36.00	36.16	35.26	35.26	35.26	-
Sep 23, 2024	35.56	35.98	34.78	35.98	35.98	-
Sep 20, 2024	36.34	36.34	35.44	35.56	35.56	-
Sep 19, 2024	35.48	36.34	35.48	36.34	36.34	-
Sep 18, 2024	35.56	35.56	35.34	35.50	35.50	-
Sep 17, 2024	34.74	35.84	34.74	35.64	35.64	-
Sep 16, 2024	34.90	34.92	34.52	34.74	34.74	-
Sep 13, 2024	33.42	34.94	33.42	34.90	34.90	-
Sep 12, 2024	32.88	34.38	32.88	34.16	34.16	-
Sep 11, 2024	32.96	33.30	32.84	32.84	32.84	-
Sep 10, 2024	34.16	34.16	32.88	32.92	32.92	-
Sep 9, 2024	33.76	34.14	33.76	34.14	34.14	-
Sep 6, 2024	34.62	34.86	33.78	33.78	33.78	-
Sep 5, 2024	35.96	35.96	34.64	34.64	34.64	-
Sep 4, 2024	36.38	36.38	35.66	35.94	35.94	-
Sep 3, 2024	36.48	36.70	36.34	36.40	36.40	-
Sep 2, 2024	35.78	36.56	35.64	36.52	36.52	-
Aug 30, 2024	35.36	35.82	35.36	35.80	35.80	-
Aug 29, 2024	32.80	35.38	32.80	35.36	35.36	-
Aug 28, 2024	33.30	33.30	32.64	32.78	32.78	-
Aug 27, 2024	32.64	33.28	32.64	33.28	33.28	-
Aug 26, 2024	32.32	32.64	32.20	32.64	32.64	-
Aug 23, 2024	32.06	32.50	31.66	32.36	32.36	-
Aug 22, 2024	32.12	32.44	32.04	32.04	32.04	-
Aug 21, 2024	32.18	32.40	32.12	32.12	32.12	-
Aug 20, 2024	32.20	32.52	32.14	32.16	32.16	-
Aug 19, 2024	31.90	32.18	31.76	32.18	32.18	-
Aug 16, 2024	30.30	31.90	30.30	31.90	31.90	-
Aug 15, 2024	30.30	30.36	30.30	30.30	30.30	-
Aug 14, 2024	30.98	31.28	30.28	30.28	30.28	-
Aug 13, 2024	29.72	30.98	29.72	30.98	30.98	-
Aug 12, 2024	28.42	29.76	28.42	29.76	29.76	-
Aug 9, 2024	29.94	29.94	28.42	28.42	28.42	-
Aug 8, 2024	29.12	29.92	29.12	29.92	29.92	-
Aug 7, 2024	27.94	29.08	27.94	29.08	29.08	-
Aug 6, 2024	26.72	27.90	26.72	27.90	27.90	-
Aug 5, 2024	27.46	27.46	26.38	26.40	26.40	-
Aug 2, 2024	28.34	28.34	27.54	27.74	27.74	-
Aug 1, 2024	28.80	29.08	28.34	28.34	28.34	-
Jul 31, 2024	27.72	29.32	27.72	28.84	28.84	-
Jul 30, 2024	27.78	27.96	27.70	27.70	27.70	-
Jul 29, 2024	27.24	27.80	27.24	27.80	27.80	-
Jul 26, 2024	26.80	27.22	26.48	27.22	27.22	-
Jul 25, 2024	27.14	27.14	26.32	26.76	26.76	-
Jul 24, 2024	27.34	27.42	27.06	27.18	27.18	-
Jul 23, 2024	28.30	28.30	27.34	27.34	27.34	-
Jul 22, 2024	28.16	28.30	27.92	28.30	28.30	-
Jul 19, 2024	28.36	28.36	28.00	28.18	28.18	-
Jul 18, 2024	28.00	28.48	27.28	28.42	28.42	-
Jul 17, 2024	27.32	27.94	27.32	27.94	27.94	-
Jul 16, 2024	29.50	29.50	27.30	27.32	27.32	-
Jul 15, 2024	28.58	29.54	28.58	29.54	29.54	-
Jul 12, 2024	27.52	28.58	27.48	28.58	28.58	-
Jul 11, 2024	27.38	27.56	26.92	27.56	27.56	-
Jul 10, 2024	27.94	27.94	27.40	27.40	27.40	-
Jul 9, 2024	27.72	28.04	27.40	27.88	27.88	-
Jul 8, 2024	26.74	27.72	26.74	27.72	27.72	-
Jul 5, 2024	27.14	27.64	26.74	26.74	26.74	-
Jul 4, 2024	26.88	27.16	26.86	27.16	27.16	-
Jul 3, 2024	26.08	27.00	26.08	26.90	26.90	-
Jul 2, 2024	26.88	26.88	26.06	26.06	26.06	-
Jul 1, 2024	28.00	28.42	26.90	26.90	26.90	-
Jun 28, 2024	28.50	28.54	27.98	27.98	27.98	-
Jun 27, 2024	28.46	28.64	28.46	28.48	28.48	-
Jun 26, 2024	28.58	28.90	28.24	28.44	28.44	-
Jun 25, 2024	30.82	30.92	28.06	28.58	28.58	-
Jun 24, 2024	29.76	31.04	29.76	30.78	30.78	-
Jun 21, 2024	29.58	30.08	29.58	29.78	29.78	-
Jun 20, 2024	28.76	29.60	28.76	29.60	29.60	-
Jun 19, 2024	28.90	28.90	28.66	28.78	28.78	-
Jun 18, 2024	28.56	29.50	28.56	28.88	28.88	-
Jun 17, 2024	27.46	29.10	27.46	29.10	29.10	-
Jun 14, 2024	29.12	29.12	27.46	27.46	27.46	-
Jun 13, 2024	30.44	30.44	29.10	29.10	29.10	-
Jun 12, 2024	30.60	30.60	30.36	30.50	30.50	-
Jun 11, 2024	32.08	32.08	30.60	30.60	30.60	-
Jun 10, 2024	33.16	33.16	31.94	32.04	32.04	-
Jun 7, 2024	32.98	33.18	32.52	33.18	33.18	-
Jun 6, 2024	31.44	32.98	31.44	32.98	32.98	-
Jun 5, 2024	31.92	31.98	31.40	31.46	31.46	-
Jun 4, 2024	31.32	32.12	31.16	31.92	31.92	-
Jun 3, 2024	30.84	31.60	30.82	31.60	31.60	-
May 31, 2024	30.68	31.04	30.68	30.86	30.86	-
May 30, 2024	30.64	30.70	30.60	30.70	30.70	-
May 29, 2024	30.04	30.86	29.64	30.72	30.72	-
May 28, 2024	30.48	30.48	30.06	30.06	30.06	-
May 27, 2024	30.52	31.26	30.40	30.50	30.50	-
May 24, 2024	29.94	30.82	29.94	30.48	30.48	-
May 23, 2024	29.96	30.56	29.68	29.96	29.96	-
May 22, 2024	31.48	31.48	29.96	29.98	29.98	-
May 21, 2024	31.54	31.60	31.36	31.48	31.48	-
May 20, 2024	30.70	32.12	30.70	31.54	31.54	-
May 17, 2024	30.70	30.78	30.62	30.70	30.70	-
May 16, 2024	29.76	30.90	29.76	30.74	30.74	-
May 15, 2024	29.20	29.80	28.98	29.80	29.80	-
May 14, 2024	28.92	29.16	27.90	29.16	29.16	-
May 13, 2024	28.78	29.04	28.78	29.04	29.04	-
May 10, 2024	23.18	28.62	23.18	28.62	28.62	-
May 9, 2024	22.56	23.28	22.56	23.18	23.18	-
May 8, 2024	22.38	22.58	22.16	22.58	22.58	-
May 7, 2024	22.08	22.62	22.08	22.42	22.42	-
May 6, 2024	21.52	22.58	21.52	22.54	22.54	-
May 3, 2024	21.48	21.50	21.48	21.50	21.50	-
May 2, 2024	21.42	21.48	21.18	21.48	21.48	-
Apr 30, 2024	21.14	21.46	21.14	21.40	21.40	-
Apr 29, 2024	19.88	21.14	19.88	21.14	21.14	-
Apr 26, 2024	19.44	19.86	19.44	19.86	19.86	-
Apr 25, 2024	19.81	19.81	19.42	19.42	19.42	-
Apr 24, 2024	20.10	20.34	19.70	19.82	19.82	-
Apr 23, 2024	19.28	20.12	19.28	20.12	20.12	-
Apr 22, 2024	18.87	19.52	18.87	19.27	19.27	-
Apr 19, 2024	18.74	18.92	18.66	18.83	18.83	-
Apr 18, 2024	18.22	18.81	18.22	18.81	18.81	-
Apr 17, 2024	18.19	18.38	17.90	18.18	18.18	-
Apr 16, 2024	18.81	19.47	18.12	18.17	18.17	-
Apr 15, 2024	16.38	18.87	16.38	18.87	18.87	-
Apr 12, 2024	15.76	16.60	15.76	16.38	16.38	-
Apr 11, 2024	15.71	15.78	15.69	15.77	15.77	-
Apr 10, 2024	15.47	15.70	15.47	15.70	15.70	-
Apr 9, 2024	16.20	16.34	15.49	15.49	15.49	-
Apr 8, 2024	15.86	16.17	15.50	16.17	16.17	-
Apr 5, 2024	16.45	16.45	15.74	15.86	15.86	-
Apr 4, 2024	16.12	16.89	16.12	16.84	16.84	-
Apr 3, 2024	16.63	16.81	16.48	16.48	16.48	-
Apr 2, 2024	16.41	17.00	16.41	16.64	16.64	-
Mar 28, 2024	16.33	16.42	15.89	16.35	16.35	-
Mar 27, 2024	16.17	16.49	16.17	16.33	16.33	-
Mar 26, 2024	15.82	16.16	15.70	16.16	16.16	-
Mar 25, 2024	16.10	16.10	15.80	15.82	15.82	-
Mar 22, 2024	16.23	16.26	16.11	16.11	16.11	-
Mar 21, 2024	15.90	16.50	15.90	16.24	16.24	-
Mar 20, 2024	15.60	15.99	15.60	15.87	15.87	-
Mar 19, 2024	15.91	15.94	15.53	15.94	15.94	-
Mar 18, 2024	16.31	16.31	15.93	15.93	15.93	-
Mar 15, 2024	16.79	16.79	16.33	16.34	16.34	-
Mar 14, 2024	16.83	17.03	16.74	16.80	16.80	-
Mar 13, 2024	16.84	17.13	16.83	16.83	16.83	-
Mar 12, 2024	16.43	16.86	16.26	16.82	16.82	-
Mar 11, 2024	16.76	16.82	16.43	16.44	16.44	-
Mar 8, 2024	16.36	16.75	16.08	16.75	16.75	-
Mar 7, 2024	16.39	16.39	15.97	16.36	16.36	-
Mar 6, 2024	16.61	16.66	16.36	16.40	16.40	-
Mar 5, 2024	16.09	16.63	16.09	16.60	16.60	-
Mar 4, 2024	16.95	16.95	16.44	16.47	16.47	-
Mar 1, 2024	17.20	17.30	16.94	16.94	16.94	-
Feb 29, 2024	17.11	17.25	17.11	17.20	17.20	-
Feb 28, 2024	17.59	17.59	16.85	17.13	17.13	-
Feb 27, 2024	17.47	17.60	17.47	17.60	17.60	-
Feb 26, 2024	16.56	17.53	16.56	17.44	17.44	-
Feb 23, 2024	16.22	17.03	16.22	16.55	16.55	-
Feb 22, 2024	15.46	16.26	15.46	16.21	16.21	-
Feb 21, 2024	15.61	15.89	15.46	15.46	15.46	-
Feb 20, 2024	15.57	15.66	15.45	15.61	15.61	-
Feb 19, 2024	15.23	15.57	15.23	15.56	15.56	-
Feb 16, 2024	14.88	15.23	14.88	15.23	15.23	-
Feb 15, 2024	14.63	14.90	14.63	14.88	14.88	-
Feb 14, 2024	14.27	14.62	14.21	14.62	14.62	-
Feb 13, 2024	14.61	14.68	14.23	14.27	14.27	-
Feb 12, 2024	14.57	14.72	14.57	14.59	14.59	-
Feb 9, 2024	13.51	14.57	13.51	14.57	14.57	-
Feb 8, 2024	13.27	13.48	13.27	13.48	13.48	-
Feb 7, 2024	12.94	13.27	12.91	13.27	13.27	-
Feb 6, 2024	12.99	12.99	12.81	12.95	12.95	-
Feb 5, 2024	13.56	13.56	12.97	12.97	12.97	-
Feb 2, 2024	13.48	13.63	13.48	13.54	13.54	-
Feb 1, 2024	13.28	13.53	13.28	13.48	13.48	-
Jan 31, 2024	12.94	13.29	12.94	13.28	13.28	-
Jan 30, 2024	12.77	12.95	12.77	12.95	12.95	-
Jan 29, 2024	12.96	12.96	12.77	12.77	12.77	-
Jan 26, 2024	13.00	13.00	12.93	12.95	12.95	-
Jan 25, 2024	13.03	13.13	12.90	13.02	13.02	-
Jan 24, 2024	13.09	13.09	12.93	13.02	13.02	-
Jan 23, 2024	13.03	13.15	13.02	13.09	13.09	-