Berlin - Delayed Quote EUR

CD Projekt SA (7CD.BE)

49.81

+1.58

+(3.28%)

At close: January 31 at 8:29:47 AM GMT+1

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Jan 31, 2025	49.81	49.81	49.81	49.81	49.81	-
Jan 30, 2025	48.23	48.23	48.23	48.23	48.23	-
Jan 29, 2025	48.16	48.16	48.16	48.16	48.16	-
Jan 28, 2025	48.08	48.08	48.08	48.08	48.08	-
Jan 27, 2025	48.06	48.06	47.92	47.92	47.92	1,330
Jan 24, 2025	50.16	50.16	50.16	50.16	50.16	-
Jan 23, 2025	49.63	49.97	49.63	49.97	49.97	2
Jan 22, 2025	51.94	51.94	51.94	51.94	51.94	-
Jan 21, 2025	50.26	50.26	50.26	50.26	50.26	-
Jan 20, 2025	50.74	51.50	50.74	51.50	51.50	2
Jan 17, 2025	48.17	48.17	48.17	48.17	48.17	-
Jan 16, 2025	45.46	47.50	45.46	47.50	47.50	722
Jan 15, 2025	44.60	44.60	44.60	44.60	44.60	-
Jan 14, 2025	44.24	44.24	44.24	44.24	44.24	-
Jan 13, 2025	44.20	44.20	44.09	44.09	44.09	374
Jan 10, 2025	43.82	43.82	43.82	43.82	43.82	-
Jan 9, 2025	43.28	43.28	43.28	43.28	43.28	-
Jan 8, 2025	44.87	44.87	44.87	44.87	44.87	-
Jan 7, 2025	46.33	46.70	46.33	46.70	46.70	2
Jan 6, 2025	45.04	45.04	45.04	45.04	45.04	-
Jan 3, 2025	44.73	44.73	44.73	44.73	44.73	-
Jan 2, 2025	44.57	45.81	44.57	45.81	45.81	73
Dec 30, 2024	44.04	44.04	44.04	44.04	44.04	-
Dec 27, 2024	43.58	43.58	43.58	43.58	43.58	-
Dec 23, 2024	43.54	43.54	43.50	43.50	43.50	150
Dec 20, 2024	43.64	43.64	43.64	43.64	43.64	-
Dec 19, 2024	43.86	43.86	43.86	43.86	43.86	-
Dec 18, 2024	43.89	44.88	43.89	44.88	44.88	81
Dec 17, 2024	43.81	44.86	43.81	44.86	44.86	30
Dec 16, 2024	42.53	44.48	42.53	44.48	44.48	2
Dec 13, 2024	44.01	46.36	43.24	43.67	43.67	20
Dec 12, 2024	45.42	45.42	44.88	44.88	44.88	30
Dec 11, 2024	45.94	45.94	45.94	45.94	45.94	15
Dec 10, 2024	44.32	45.79	44.32	45.79	45.79	20
Dec 9, 2024	47.25	47.25	44.54	44.54	44.54	843
Dec 6, 2024	44.65	44.65	44.65	44.65	44.65	-
Dec 5, 2024	41.51	41.51	41.51	41.51	41.51	-
Dec 4, 2024	41.32	42.15	41.32	41.79	41.79	151
Dec 3, 2024	39.35	39.83	39.35	39.83	39.83	22
Dec 2, 2024	38.26	39.43	38.26	39.43	39.43	80
Nov 29, 2024	37.72	37.72	37.72	37.72	37.72	-
Nov 28, 2024	37.86	37.86	37.86	37.86	37.86	-
Nov 27, 2024	39.44	39.44	39.44	39.44	39.44	-
Nov 26, 2024	37.48	37.48	37.48	37.48	37.48	-
Nov 25, 2024	36.91	37.17	36.91	37.17	37.17	70
Nov 22, 2024	36.62	36.62	36.42	36.42	36.42	5
Nov 21, 2024	36.12	36.12	36.12	36.12	36.12	-
Nov 20, 2024	35.12	35.12	35.12	35.12	35.12	-
Nov 19, 2024	35.82	35.82	35.82	35.82	35.82	-
Nov 18, 2024	35.69	35.69	35.69	35.69	35.69	-
Nov 15, 2024	36.87	36.87	36.87	36.87	36.87	-
Nov 14, 2024	36.20	36.20	36.20	36.20	36.20	-
Nov 13, 2024	36.53	36.53	36.53	36.53	36.53	-
Nov 12, 2024	35.92	36.68	35.92	36.68	36.68	23
Nov 11, 2024	37.36	37.36	37.00	37.00	37.00	1,180
Nov 8, 2024	37.30	37.30	37.30	37.30	37.30	-
Nov 7, 2024	36.44	37.33	36.44	37.33	37.33	2
Nov 6, 2024	36.61	36.61	36.61	36.61	36.61	-
Nov 5, 2024	36.42	36.42	36.42	36.42	36.42	-
Nov 4, 2024	36.87	36.87	36.87	36.87	36.87	-
Nov 1, 2024	36.61	36.61	36.61	36.61	36.61	-
Oct 31, 2024	36.33	36.33	36.33	36.33	36.33	-
Oct 30, 2024	36.98	36.98	36.98	36.98	36.98	-
Oct 29, 2024	36.69	36.81	36.69	36.81	36.81	23
Oct 28, 2024	36.16	36.16	36.16	36.16	36.16	-
Oct 25, 2024	36.24	36.24	36.24	36.24	36.24	-
Oct 24, 2024	36.79	36.79	36.79	36.79	36.79	-
Oct 23, 2024	36.38	36.61	36.38	36.61	36.61	12
Oct 22, 2024	35.90	35.90	35.90	35.90	35.90	-
Oct 21, 2024	36.94	36.94	36.94	36.94	36.94	-
Oct 18, 2024	36.72	36.72	36.72	36.72	36.72	-
Oct 17, 2024	38.03	38.03	37.28	37.28	37.28	14
Oct 16, 2024	37.93	37.93	37.93	37.93	37.93	-
Oct 15, 2024	37.16	37.16	37.16	37.16	37.16	-
Oct 14, 2024	37.26	38.20	37.26	38.20	38.20	24
Oct 11, 2024	38.44	38.44	38.44	38.44	38.44	-
Oct 10, 2024	39.20	39.20	39.20	39.20	39.20	-
Oct 9, 2024	38.97	38.97	38.97	38.97	38.97	-
Oct 8, 2024	38.29	38.29	38.29	38.29	38.29	-
Oct 7, 2024	38.76	38.76	38.76	38.76	38.76	-
Oct 4, 2024	38.23	38.23	38.23	38.23	38.23	-
Oct 3, 2024	38.74	38.74	38.74	38.74	38.74	-
Oct 2, 2024	40.20	40.20	40.14	40.14	40.14	5
Oct 1, 2024	39.91	40.17	39.91	40.17	40.17	500
Sep 30, 2024	39.96	39.96	39.96	39.96	39.96	-
Sep 27, 2024	39.43	39.43	39.43	39.43	39.43	-
Sep 26, 2024	39.60	39.60	39.60	39.60	39.60	-
Sep 25, 2024	39.55	39.55	39.55	39.55	39.55	-
Sep 24, 2024	38.49	38.49	38.49	38.49	38.49	-
Sep 23, 2024	40.40	40.40	40.40	40.40	40.40	-
Sep 20, 2024	41.31	41.31	41.31	41.31	41.31	-
Sep 19, 2024	40.99	42.13	40.99	41.05	41.05	190
Sep 18, 2024	40.97	40.97	40.97	40.97	40.97	-
Sep 17, 2024	40.13	40.13	40.13	40.13	40.13	-
Sep 16, 2024	39.44	39.44	39.44	39.44	39.44	-
Sep 13, 2024	38.86	38.86	38.86	38.86	38.86	-
Sep 12, 2024	38.10	38.10	38.10	38.10	38.10	-
Sep 11, 2024	37.41	37.41	37.41	37.41	37.41	-
Sep 10, 2024	38.58	38.66	38.58	38.66	38.66	52
Sep 9, 2024	39.58	39.58	39.58	39.58	39.58	-
Sep 6, 2024	40.49	40.49	40.49	40.49	40.49	-
Sep 5, 2024	41.19	41.19	41.19	41.19	41.19	-
Sep 4, 2024	40.89	40.89	40.89	40.89	40.89	-
Sep 3, 2024	42.16	42.16	42.16	42.16	42.16	-
Sep 2, 2024	42.46	42.71	42.46	42.71	42.71	20
Aug 30, 2024	41.98	41.98	41.98	41.98	41.98	-
Aug 29, 2024	41.65	41.65	41.65	41.65	41.65	-
Aug 28, 2024	40.89	40.89	40.89	40.89	40.89	-
Aug 27, 2024	41.80	41.80	41.80	41.80	41.80	-
Aug 26, 2024	42.18	42.18	42.18	42.18	42.18	-
Aug 23, 2024	42.80	42.80	42.80	42.80	42.80	-
Aug 22, 2024	41.61	41.61	41.61	41.61	41.61	-
Aug 21, 2024	40.63	40.63	40.63	40.63	40.63	-
Aug 20, 2024	41.86	41.86	41.86	41.86	41.86	-
Aug 19, 2024	41.49	41.49	41.49	41.49	41.49	-
Aug 16, 2024	40.36	40.36	40.36	40.36	40.36	-
Aug 15, 2024	39.89	40.31	39.89	40.31	40.31	287
Aug 14, 2024	39.67	39.84	39.67	39.84	39.84	10
Aug 13, 2024	39.38	39.81	39.38	39.81	39.81	2
Aug 12, 2024	37.68	37.68	37.68	37.68	37.68	-
Aug 9, 2024	37.59	37.59	37.59	37.59	37.59	-
Aug 8, 2024	36.00	36.00	36.00	36.00	36.00	-
Aug 7, 2024	34.64	36.58	34.64	36.58	36.58	10
Aug 6, 2024	34.80	34.80	34.80	34.80	34.80	-
Aug 5, 2024	35.81	35.81	35.44	35.44	35.44	6
Aug 2, 2024	36.54	36.54	36.54	36.54	36.54	-
Aug 1, 2024	36.75	36.75	36.74	36.74	36.74	20
Jul 31, 2024	36.34	36.34	36.34	36.34	36.34	-
Jul 30, 2024	36.65	36.65	36.06	36.06	36.06	28
Jul 29, 2024	36.08	36.08	36.08	36.08	36.08	-
Jul 26, 2024	36.41	36.41	36.41	36.41	36.41	-
Jul 25, 2024	35.82	36.31	35.82	36.31	36.31	45
Jul 24, 2024	36.47	36.48	36.47	36.48	36.48	130
Jul 23, 2024	36.52	36.87	36.52	36.87	36.87	5
Jul 22, 2024	36.42	36.42	36.42	36.42	36.42	-
Jul 19, 2024	37.40	37.40	37.40	37.40	37.40	-
Jul 18, 2024	36.95	36.95	36.95	36.95	36.95	-
Jul 17, 2024	37.19	37.19	37.19	37.19	37.19	-
Jul 16, 2024	37.89	37.89	37.02	37.02	37.02	36
Jul 15, 2024	36.95	36.95	36.95	36.95	36.95	-
Jul 12, 2024	34.88	37.01	34.88	37.01	37.01	160
Jul 11, 2024	34.35	34.58	34.35	34.58	34.58	15
Jul 10, 2024	34.34	34.40	34.34	34.40	34.40	34
Jul 9, 2024	33.98	33.98	33.98	33.98	33.98	-
Jul 8, 2024	33.54	33.54	33.54	33.54	33.54	-
Jul 5, 2024	32.86	33.61	32.86	33.61	33.61	1
Jul 4, 2024	32.91	32.91	32.91	32.91	32.91	-
Jul 3, 2024	31.93	31.93	31.93	31.93	31.93	-
Jul 2, 2024	31.73	31.73	31.73	31.73	31.73	-
Jul 1, 2024	31.98	31.98	31.98	31.98	31.98	-
Jun 28, 2024	31.81	31.81	31.81	31.81	31.81	-
Jun 27, 2024	32.49	32.49	32.49	32.49	32.49	-
Jun 26, 2024	33.15	33.15	32.55	32.55	32.55	20
Jun 25, 2024	33.04	33.44	33.04	33.44	33.44	4
Jun 24, 2024	31.11	31.11	31.11	31.11	31.11	-
Jun 21, 2024	31.41	31.41	31.41	31.41	31.41	-
Jun 20, 2024	1.00 Dividend
Jun 20, 2024	31.44	31.44	31.44	31.44	31.44	-
Jun 19, 2024	31.09	31.09	31.09	31.09	30.09	-
Jun 18, 2024	30.99	30.99	30.99	30.99	29.99	-
Jun 17, 2024	30.26	31.60	30.26	30.86	29.87	41
Jun 14, 2024	30.29	30.29	30.29	30.29	29.32	-
Jun 13, 2024	30.86	30.86	30.22	30.82	29.83	60
Jun 12, 2024	30.69	30.69	30.69	30.69	29.70	-
Jun 11, 2024	30.70	30.70	30.70	30.70	29.71	-
Jun 10, 2024	31.56	31.56	30.68	30.68	29.69	31
Jun 7, 2024	30.66	30.66	30.66	30.66	29.67	-
Jun 6, 2024	31.00	31.00	30.82	30.82	29.83	5
Jun 5, 2024	30.46	30.46	30.46	30.46	29.48	-
Jun 4, 2024	30.94	30.94	30.94	30.94	29.94	-
Jun 3, 2024	30.43	30.43	30.43	30.43	29.45	-
May 31, 2024	30.01	30.01	30.01	30.01	29.04	-
May 30, 2024	29.97	29.97	29.97	29.97	29.01	-
May 29, 2024	32.36	32.36	30.47	30.47	29.49	400
May 28, 2024	32.34	32.66	32.34	32.66	31.61	170
May 27, 2024	32.36	32.36	32.36	32.36	31.32	-
May 24, 2024	33.02	33.02	33.02	33.02	31.96	-
May 23, 2024	33.52	33.52	33.52	33.52	32.44	-
May 22, 2024	33.13	33.13	33.13	33.13	32.06	-
May 21, 2024	33.12	33.12	33.12	33.12	32.05	-
May 20, 2024	32.64	32.64	32.64	32.64	31.59	28
May 17, 2024	32.90	33.42	32.90	33.42	32.35	16
May 16, 2024	32.27	33.20	32.27	33.20	32.13	22
May 15, 2024	33.03	33.08	32.51	33.08	32.02	450
May 14, 2024	32.35	32.35	32.35	32.35	31.31	-
May 13, 2024	30.26	30.26	30.26	30.26	29.29	5
May 10, 2024	30.20	30.40	30.20	30.40	29.42	102
May 9, 2024	30.20	30.20	30.20	30.20	29.23	-
May 8, 2024	29.27	29.27	29.27	29.27	28.33	-
May 7, 2024	28.49	28.49	28.49	28.49	27.57	-
May 6, 2024	27.02	27.02	27.02	27.02	26.15	-
May 3, 2024	27.04	27.04	27.04	27.04	26.17	-
May 2, 2024	26.97	26.97	26.97	26.97	26.10	-
Apr 30, 2024	26.86	26.86	26.86	26.86	26.00	-
Apr 29, 2024	26.45	26.45	26.45	26.45	25.60	-
Apr 26, 2024	25.73	26.59	25.73	26.59	25.73	50
Apr 25, 2024	26.36	26.36	26.36	26.36	25.51	-
Apr 24, 2024	26.37	26.37	26.37	26.37	25.52	-
Apr 23, 2024	26.50	26.50	26.50	26.50	25.65	-
Apr 22, 2024	25.83	25.83	25.83	25.83	25.00	-
Apr 19, 2024	25.40	25.40	25.40	25.40	24.58	-
Apr 18, 2024	25.57	26.30	25.57	26.30	25.45	2
Apr 17, 2024	25.01	25.01	25.01	25.01	24.21	-
Apr 16, 2024	26.48	26.48	26.48	26.48	25.63	-
Apr 15, 2024	27.27	27.27	27.27	27.27	26.39	-
Apr 12, 2024	27.54	27.54	27.54	27.54	26.65	-
Apr 11, 2024	26.59	26.59	26.59	26.59	25.73	-
Apr 10, 2024	26.97	26.97	26.97	26.97	26.10	-
Apr 9, 2024	26.97	26.97	26.97	26.97	26.10	-
Apr 8, 2024	26.67	26.67	26.67	26.67	25.81	-
Apr 5, 2024	26.36	26.36	26.36	26.36	25.51	-
Apr 4, 2024	26.14	26.14	26.14	26.14	25.30	-
Apr 3, 2024	26.62	26.62	26.25	26.25	25.41	20
Apr 2, 2024	27.19	27.19	27.19	27.19	26.32	-
Mar 28, 2024	26.33	26.33	26.33	26.33	25.48	-
Mar 27, 2024	25.87	25.87	25.87	25.87	25.04	-
Mar 26, 2024	26.36	26.36	26.36	26.36	25.51	-
Mar 25, 2024	26.11	26.48	26.11	26.48	25.63	200
Mar 22, 2024	26.10	26.36	26.10	26.36	25.51	27
Mar 21, 2024	25.72	25.72	25.72	25.72	24.89	-
Mar 20, 2024	25.46	25.46	25.46	25.46	24.64	-
Mar 19, 2024	25.65	25.65	25.65	25.65	24.82	-
Mar 18, 2024	26.69	26.69	26.69	26.69	25.83	-
Mar 15, 2024	27.07	27.07	27.07	27.07	26.20	-
Mar 14, 2024	26.66	26.66	26.66	26.66	25.80	-
Mar 13, 2024	27.10	27.10	27.10	27.10	26.23	-
Mar 12, 2024	26.77	26.77	26.77	26.77	25.91	-
Mar 11, 2024	25.09	25.09	25.09	25.09	24.28	-
Mar 8, 2024	24.66	24.75	24.66	24.75	23.95	121
Mar 7, 2024	24.41	24.41	24.41	24.41	23.62	-
Mar 6, 2024	24.09	24.09	24.09	24.09	23.32	-
Mar 5, 2024	24.06	24.06	24.06	24.06	23.29	-
Mar 4, 2024	25.89	25.89	25.89	25.89	25.06	20
Mar 1, 2024	25.01	25.01	25.01	25.01	24.21	-
Feb 29, 2024	25.40	25.40	25.40	25.40	24.58	-
Feb 28, 2024	26.39	26.39	26.39	26.39	25.54	-
Feb 27, 2024	26.04	26.04	26.04	26.04	25.20	-
Feb 26, 2024	26.25	26.25	26.25	26.25	25.41	30
Feb 23, 2024	26.27	26.27	26.27	26.27	25.43	-
Feb 22, 2024	25.89	26.26	25.89	26.26	25.42	5
Feb 21, 2024	26.14	26.14	26.14	26.14	25.30	-
Feb 20, 2024	25.96	25.96	25.96	25.96	25.13	-
Feb 19, 2024	26.81	26.81	26.17	26.17	25.33	14
Feb 16, 2024	25.76	25.76	25.76	25.76	24.93	-
Feb 15, 2024	25.86	25.86	25.86	25.86	25.03	4
Feb 14, 2024	24.84	24.84	24.84	24.84	24.04	-
Feb 13, 2024	25.89	25.89	25.89	25.89	25.06	-
Feb 12, 2024	25.21	25.21	25.21	25.21	24.40	-
Feb 9, 2024	25.00	25.80	25.00	25.80	24.97	10
Feb 8, 2024	24.59	25.87	24.59	25.87	25.04	60
Feb 7, 2024	24.44	24.44	24.44	24.44	23.65	-
Feb 6, 2024	24.50	25.00	24.50	24.54	23.75	1,003
Feb 5, 2024	23.78	24.76	23.78	24.60	23.81	279
Feb 2, 2024	23.82	24.56	23.82	23.93	23.16	12
Feb 1, 2024	23.82	23.82	23.82	23.82	23.05	-
Jan 31, 2024	23.54	23.54	23.54	23.54	22.78	-

225570.KQ Nat Games Co.,Ltd.

13,220.00

+0.15%

CPK.F Capcom Co., Ltd.

22.37

-0.58%

UEN.DE Ubisoft Entertainment SA

11.18

-0.89%

3659.T NEXON Co., Ltd.

2,027.00

-1.12%

EA Electronic Arts Inc.

122.91

+3.56%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

CD Projekt SA (7CD.BE)

Related Tickers