Stuttgart - Delayed Quote EUR

CD Projekt S.A. (7CD.SG)

49.82

+0.49

+(0.99%)

At close: January 31 at 4:35:11 PM GMT+1

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Jan 31, 2025	48.79	50.40	48.79	49.82	49.82	210
Jan 30, 2025	48.50	49.98	48.50	49.33	49.33	48
Jan 29, 2025	47.13	49.11	47.13	48.24	48.24	30
Jan 28, 2025	47.35	49.47	47.35	49.47	49.47	59
Jan 27, 2025	47.70	48.29	47.62	47.62	47.62	295
Jan 24, 2025	50.10	50.24	48.57	48.95	48.95	190
Jan 23, 2025	48.69	51.22	48.69	51.22	51.22	217
Jan 22, 2025	51.50	52.18	48.67	48.67	48.67	1,005
Jan 21, 2025	50.00	53.30	50.00	53.30	53.30	379
Jan 20, 2025	51.00	51.44	50.06	50.06	50.06	36
Jan 17, 2025	47.66	51.10	47.66	51.04	51.04	3,822
Jan 16, 2025	44.29	48.46	44.29	48.46	48.46	1,015
Jan 15, 2025	43.83	44.73	43.83	44.73	44.73	-
Jan 14, 2025	43.42	44.77	43.42	44.63	44.63	2
Jan 13, 2025	43.88	44.09	43.88	44.09	44.09	-
Jan 10, 2025	43.19	44.38	43.19	44.19	44.19	203
Jan 9, 2025	42.05	43.60	42.05	43.60	43.60	40
Jan 8, 2025	44.27	44.27	43.01	43.01	43.01	21
Jan 7, 2025	45.00	46.53	45.00	46.14	46.14	-
Jan 6, 2025	46.80	46.80	44.87	44.87	44.87	102
Jan 3, 2025	44.09	46.60	44.09	45.84	45.84	79
Jan 2, 2025	43.60	46.00	43.60	45.19	45.19	944
Dec 30, 2024	43.30	45.74	43.30	45.01	45.01	358
Dec 27, 2024	43.00	44.25	43.00	44.25	44.25	339
Dec 23, 2024	44.00	44.82	43.44	44.82	44.82	130
Dec 20, 2024	43.04	43.29	43.04	43.15	43.15	-
Dec 19, 2024	43.69	44.62	43.69	43.89	43.89	45
Dec 18, 2024	42.98	45.88	42.98	44.36	44.36	216
Dec 17, 2024	42.00	45.00	42.00	45.00	45.00	200
Dec 16, 2024	42.00	43.94	42.00	43.49	43.49	255
Dec 13, 2024	43.31	45.45	42.03	43.84	43.84	404
Dec 12, 2024	45.40	45.40	42.72	43.56	43.56	170
Dec 11, 2024	44.23	45.33	44.23	45.33	45.33	315
Dec 10, 2024	44.46	45.11	44.33	45.11	45.11	35
Dec 9, 2024	46.01	46.93	44.00	44.00	44.00	1,456
Dec 6, 2024	44.30	46.99	44.30	46.10	46.10	1,807
Dec 5, 2024	40.81	44.76	40.81	44.66	44.66	290
Dec 4, 2024	40.42	42.87	40.42	41.03	41.03	313
Dec 3, 2024	38.69	41.08	38.69	41.01	41.01	341
Dec 2, 2024	37.92	39.70	37.92	39.10	39.10	153
Nov 29, 2024	37.45	38.90	37.45	38.13	38.13	22,413
Nov 28, 2024	37.27	38.64	37.27	37.41	37.41	-
Nov 27, 2024	38.96	38.96	36.83	37.54	37.54	11
Nov 26, 2024	37.34	39.51	37.34	39.40	39.40	265
Nov 25, 2024	36.03	37.91	36.03	37.63	37.63	6
Nov 22, 2024	35.91	36.90	35.91	36.76	36.76	325
Nov 21, 2024	35.35	36.74	35.35	36.74	36.74	8
Nov 20, 2024	34.47	36.07	34.47	36.07	36.07	-
Nov 19, 2024	35.25	35.25	34.40	34.64	34.64	95
Nov 18, 2024	36.30	36.39	35.60	35.60	35.60	160
Nov 15, 2024	36.45	36.85	36.34	36.85	36.85	590
Nov 14, 2024	35.46	38.13	35.46	38.13	38.13	50
Nov 13, 2024	36.02	36.47	35.66	35.66	35.66	-
Nov 12, 2024	35.99	36.84	35.99	36.84	36.84	-
Nov 11, 2024	36.26	36.50	35.99	35.99	35.99	109
Nov 8, 2024	36.70	37.69	36.70	36.94	36.94	95
Nov 7, 2024	35.62	37.37	35.62	36.87	36.87	155
Nov 6, 2024	35.90	36.55	35.90	36.42	36.42	16
Nov 5, 2024	35.82	36.99	35.82	36.22	36.22	-
Nov 4, 2024	35.87	36.71	35.87	36.71	36.71	-
Nov 1, 2024	35.91	36.00	35.85	35.85	35.85	80
Oct 31, 2024	36.60	36.60	35.81	36.12	36.12	15
Oct 30, 2024	36.60	37.28	36.60	36.66	36.66	250
Oct 29, 2024	35.90	37.52	35.90	37.52	37.52	30
Oct 28, 2024	35.46	36.60	35.46	36.53	36.53	25
Oct 25, 2024	35.62	36.45	35.62	36.29	36.29	-
Oct 24, 2024	36.03	37.09	36.03	36.30	36.30	199
Oct 23, 2024	35.54	36.48	35.54	36.20	36.20	500
Oct 22, 2024	35.18	36.50	35.18	36.43	36.43	-
Oct 21, 2024	36.21	36.74	35.82	35.82	35.82	85
Oct 18, 2024	35.94	36.89	35.24	36.87	36.87	93
Oct 17, 2024	37.16	37.91	36.63	37.56	37.56	138
Oct 16, 2024	37.33	37.77	37.33	37.77	37.77	-
Oct 15, 2024	36.42	38.09	36.42	37.94	37.94	13
Oct 14, 2024	38.00	38.00	36.97	37.35	37.35	72
Oct 11, 2024	38.13	38.13	36.24	36.85	36.85	1,153
Oct 10, 2024	38.94	39.08	38.94	38.96	38.96	5
Oct 9, 2024	38.64	40.00	38.64	39.11	39.11	82
Oct 8, 2024	37.96	38.89	37.96	38.88	38.88	-
Oct 7, 2024	38.30	39.50	38.30	38.65	38.65	142
Oct 4, 2024	38.05	39.06	38.05	39.06	39.06	105
Oct 3, 2024	38.54	39.18	38.22	38.22	38.22	300
Oct 2, 2024	39.12	39.12	39.12	39.12	39.12	-
Oct 1, 2024	39.48	41.56	39.48	40.32	40.32	82
Sep 30, 2024	39.63	40.43	39.63	40.23	40.23	-
Sep 27, 2024	39.14	40.39	39.14	40.39	40.39	5
Sep 26, 2024	39.12	40.59	39.12	39.34	39.34	166
Sep 25, 2024	39.21	39.77	39.21	39.49	39.49	-
Sep 24, 2024	39.98	40.00	39.32	39.41	39.41	89
Sep 23, 2024	42.00	42.00	38.54	38.54	38.54	508
Sep 20, 2024	41.50	41.50	39.79	39.79	39.79	453
Sep 19, 2024	40.06	41.75	40.06	41.54	41.54	233
Sep 18, 2024	40.19	40.82	40.19	40.59	40.59	-
Sep 17, 2024	39.36	40.97	39.36	40.40	40.40	700
Sep 16, 2024	39.33	39.76	39.33	39.54	39.54	28
Sep 13, 2024	38.09	40.00	38.09	40.00	40.00	113
Sep 12, 2024	37.34	39.34	37.34	38.74	38.74	55
Sep 11, 2024	36.66	38.87	36.66	38.53	38.53	100
Sep 10, 2024	38.43	38.43	37.80	37.80	37.80	127
Sep 9, 2024	38.73	39.59	38.24	38.24	38.24	1,458
Sep 6, 2024	40.00	40.33	38.95	38.95	38.95	701
Sep 5, 2024	40.34	41.08	40.34	40.68	40.68	15
Sep 4, 2024	40.08	41.34	40.08	40.59	40.59	376
Sep 3, 2024	41.28	42.54	40.99	40.99	40.99	51
Sep 2, 2024	41.56	42.78	41.56	42.02	42.02	973
Aug 30, 2024	41.50	42.24	41.49	42.24	42.24	100
Aug 29, 2024	40.69	42.38	40.62	42.38	42.38	446
Aug 28, 2024	40.95	41.61	40.95	41.61	41.61	50
Aug 27, 2024	40.90	41.90	40.90	41.26	41.26	6
Aug 26, 2024	41.52	42.32	41.52	41.90	41.90	-
Aug 23, 2024	42.18	42.84	41.77	41.77	41.77	-
Aug 22, 2024	40.89	43.18	40.89	42.87	42.87	146
Aug 21, 2024	40.00	41.29	40.00	41.11	41.11	72
Aug 20, 2024	41.12	41.66	40.07	40.77	40.77	673
Aug 19, 2024	43.00	43.00	41.69	42.00	42.00	415
Aug 16, 2024	40.02	42.00	40.02	42.00	42.00	398
Aug 15, 2024	39.48	41.00	39.48	41.00	41.00	110
Aug 14, 2024	39.06	40.45	39.06	40.08	40.08	1,366
Aug 13, 2024	39.40	39.52	38.95	39.52	39.52	496
Aug 12, 2024	36.91	39.20	36.91	39.20	39.20	362
Aug 9, 2024	37.00	37.24	37.00	37.24	37.24	32
Aug 8, 2024	35.31	37.46	35.31	37.46	37.46	55
Aug 7, 2024	34.10	35.97	34.10	35.48	35.48	6
Aug 6, 2024	34.27	35.57	34.27	35.05	35.05	213
Aug 5, 2024	35.86	35.86	34.14	34.48	34.48	2,215
Aug 2, 2024	36.08	37.02	36.08	36.55	36.55	506
Aug 1, 2024	37.93	37.93	36.16	37.83	37.83	25
Jul 31, 2024	35.42	36.62	35.42	36.46	36.46	-
Jul 30, 2024	35.82	36.97	35.82	36.19	36.19	-
Jul 29, 2024	35.36	35.36	35.36	35.36	35.36	-
Jul 26, 2024	35.78	35.78	35.78	35.78	35.78	-
Jul 25, 2024	35.31	35.79	35.31	35.79	35.79	450
Jul 24, 2024	35.80	36.64	35.80	35.97	35.97	50
Jul 23, 2024	35.77	37.52	35.77	37.52	37.52	159
Jul 22, 2024	35.76	36.71	34.96	36.41	36.41	519
Jul 19, 2024	36.65	36.91	36.65	36.91	36.91	473
Jul 18, 2024	36.19	37.34	36.19	37.11	37.11	10
Jul 17, 2024	36.56	37.58	36.32	37.40	37.40	4,224
Jul 16, 2024	37.49	37.49	36.78	36.86	36.86	1,029
Jul 15, 2024	36.26	38.01	36.26	37.68	37.68	473
Jul 12, 2024	34.29	37.00	34.29	36.90	36.90	1,355
Jul 11, 2024	33.81	34.94	33.81	34.88	34.88	113
Jul 10, 2024	33.67	34.91	33.67	34.00	34.00	495
Jul 9, 2024	33.34	34.29	33.34	34.22	34.22	1,003
Jul 8, 2024	32.89	33.99	32.89	33.52	33.52	205
Jul 5, 2024	32.21	33.55	32.21	33.55	33.55	40
Jul 4, 2024	32.31	33.41	32.31	32.69	32.69	90
Jul 3, 2024	31.34	32.67	31.34	32.48	32.48	1,355
Jul 2, 2024	31.22	31.92	31.22	31.84	31.84	-
Jul 1, 2024	31.44	32.04	31.44	31.84	31.84	-
Jun 28, 2024	31.30	31.99	31.30	31.56	31.56	136
Jun 27, 2024	32.03	33.50	31.71	31.80	31.80	133
Jun 26, 2024	32.63	33.23	32.16	32.16	32.16	70
Jun 25, 2024	32.45	33.41	32.45	33.15	33.15	100
Jun 24, 2024	32.18	33.08	31.94	33.08	33.08	1,014
Jun 21, 2024	30.85	31.73	30.85	31.36	31.36	36
Jun 20, 2024	1.00 Dividend
Jun 20, 2024	30.95	31.43	30.95	31.26	31.26	-
Jun 19, 2024	30.59	31.65	30.59	31.65	30.65	121
Jun 18, 2024	30.40	31.14	30.40	31.14	30.16	67
Jun 17, 2024	30.00	31.17	30.00	30.90	29.92	25
Jun 14, 2024	30.00	30.36	30.00	30.04	29.09	320
Jun 13, 2024	30.37	30.83	30.13	30.13	29.18	-
Jun 12, 2024	30.19	31.72	30.04	30.91	29.93	182
Jun 11, 2024	30.21	31.26	30.21	30.34	29.38	56
Jun 10, 2024	30.51	32.14	30.34	30.96	29.98	161
Jun 7, 2024	30.17	31.48	30.17	30.99	30.01	218
Jun 6, 2024	30.19	30.97	30.19	30.73	29.76	42
Jun 5, 2024	30.06	31.20	30.06	30.62	29.65	56
Jun 4, 2024	30.55	31.22	30.54	31.22	30.23	92
Jun 3, 2024	30.50	31.13	30.50	31.13	30.15	25
May 31, 2024	29.68	30.47	29.54	30.22	29.27	77
May 30, 2024	29.60	31.23	29.59	31.23	30.24	110
May 29, 2024	33.63	33.63	30.60	31.10	30.12	1,029
May 28, 2024	31.93	32.73	31.93	32.51	31.48	80
May 27, 2024	32.80	32.90	32.11	32.90	31.86	167
May 24, 2024	32.60	32.89	32.03	32.70	31.67	953
May 23, 2024	33.06	33.84	32.81	33.09	32.04	94
May 22, 2024	32.68	34.24	32.68	33.50	32.44	166
May 21, 2024	32.62	33.53	32.62	33.14	32.09	51
May 20, 2024	32.50	33.70	32.50	33.70	32.64	276
May 17, 2024	32.66	33.40	32.34	32.34	31.32	74
May 16, 2024	31.87	33.39	31.87	33.00	31.96	1,035
May 15, 2024	32.60	33.46	32.03	32.07	31.06	180
May 14, 2024	31.93	33.49	31.93	33.30	32.25	618
May 13, 2024	29.90	32.56	29.90	32.10	31.09	1,929
May 10, 2024	29.91	30.35	29.91	30.35	29.39	50
May 9, 2024	30.00	31.00	30.00	30.35	29.39	105
May 8, 2024	28.92	30.85	28.92	29.97	29.02	1,568
May 7, 2024	28.13	29.41	28.13	29.41	28.48	20
May 6, 2024	26.90	29.54	26.90	29.54	28.61	3,690
May 3, 2024	26.99	27.05	26.98	27.02	26.17	21
May 2, 2024	26.66	28.24	26.66	27.29	26.43	870
Apr 30, 2024	26.57	27.40	26.57	27.40	26.53	29
Apr 29, 2024	27.59	27.59	26.50	26.90	26.05	755
Apr 26, 2024	25.87	26.66	25.87	26.29	25.46	-
Apr 25, 2024	26.10	27.00	25.95	25.95	25.13	90
Apr 24, 2024	26.14	26.90	26.14	26.90	26.05	-
Apr 23, 2024	26.24	26.79	26.24	26.27	25.44	45
Apr 22, 2024	26.00	27.26	26.00	27.26	26.40	302
Apr 19, 2024	25.24	25.62	25.24	25.62	24.81	-
Apr 18, 2024	25.32	26.25	25.32	26.25	25.42	17
Apr 17, 2024	25.01	25.11	25.01	25.11	24.32	3
Apr 16, 2024	26.18	26.62	25.75	26.06	25.24	509
Apr 15, 2024	27.00	27.58	27.00	27.58	26.71	331
Apr 12, 2024	27.25	27.62	27.25	27.62	26.75	110
Apr 11, 2024	26.31	27.93	26.31	27.93	27.05	455
Apr 10, 2024	26.66	27.37	26.66	27.37	26.51	18
Apr 9, 2024	26.66	26.66	26.66	26.66	25.82	-
Apr 8, 2024	26.40	26.94	26.40	26.76	25.91	104
Apr 5, 2024	26.46	26.99	26.45	26.78	25.93	168
Apr 4, 2024	25.87	26.85	25.87	26.85	26.00	44
Apr 3, 2024	26.33	26.55	26.20	26.20	25.37	25
Apr 2, 2024	27.90	28.36	26.96	27.04	26.19	136
Mar 28, 2024	26.05	26.77	26.05	26.77	25.92	40
Mar 27, 2024	25.63	27.29	25.63	27.29	26.43	223
Mar 26, 2024	26.30	26.35	26.30	26.30	25.47	179
Mar 25, 2024	26.30	26.65	26.30	26.49	25.65	401
Mar 22, 2024	25.83	26.57	25.83	26.17	25.34	350
Mar 21, 2024	25.47	27.11	25.47	25.99	25.17	155
Mar 20, 2024	25.22	26.05	25.22	25.86	25.04	10
Mar 19, 2024	25.39	25.77	25.12	25.12	24.33	125
Mar 18, 2024	26.36	26.94	25.47	25.72	24.91	115
Mar 15, 2024	26.76	27.70	26.76	26.94	26.09	105
Mar 14, 2024	26.37	27.99	26.37	27.20	26.34	56
Mar 13, 2024	26.80	27.18	26.51	26.51	25.67	36
Mar 12, 2024	26.58	27.53	26.58	27.09	26.23	38
Mar 11, 2024	25.11	27.05	25.11	26.70	25.86	703
Mar 8, 2024	24.42	25.71	24.22	25.46	24.66	581
Mar 7, 2024	24.18	25.27	24.18	24.73	23.95	495
Mar 6, 2024	23.88	25.37	23.88	25.37	24.57	412
Mar 5, 2024	24.60	24.91	23.98	23.98	23.22	1,127
Mar 4, 2024	25.00	25.00	24.61	24.62	23.84	1,180
Mar 1, 2024	24.77	25.90	24.77	25.90	25.08	320
Feb 29, 2024	25.15	25.42	25.08	25.08	24.29	4
Feb 28, 2024	26.12	26.12	25.47	25.47	24.67	115
Feb 27, 2024	26.00	26.47	26.00	26.41	25.58	200
Feb 26, 2024	26.50	26.50	26.04	26.04	25.22	765
Feb 23, 2024	26.00	26.50	26.00	26.50	25.66	326
Feb 22, 2024	25.63	26.30	25.63	26.17	25.34	30
Feb 21, 2024	25.86	26.99	25.86	26.17	25.34	15
Feb 20, 2024	25.71	26.16	25.36	26.11	25.29	-
Feb 19, 2024	25.68	26.97	25.68	26.97	26.12	500
Feb 16, 2024	25.52	26.58	25.52	26.58	25.74	2
Feb 15, 2024	24.72	26.03	24.72	26.03	25.21	-
Feb 14, 2024	24.61	24.90	24.61	24.83	24.05	192
Feb 13, 2024	25.60	25.60	24.81	24.81	24.03	-
Feb 12, 2024	24.97	25.62	24.97	25.60	24.79	-
Feb 9, 2024	24.78	25.83	24.78	25.11	24.32	127
Feb 8, 2024	24.34	25.26	24.34	25.07	24.28	65
Feb 7, 2024	24.22	25.08	24.20	24.47	23.70	241
Feb 6, 2024	24.28	25.37	24.28	25.37	24.57	1,581
Feb 5, 2024	24.30	25.13	24.30	24.40	23.63	100
Feb 2, 2024	23.61	24.21	23.61	23.87	23.12	-
Feb 1, 2024	23.58	23.98	23.58	23.72	22.97	70
Jan 31, 2024	23.32	24.00	23.32	23.81	23.06	60

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

CD Projekt S.A. (7CD.SG)