Stuttgart - Delayed Quote EUR

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

61.76
+0.50
+(0.82%)
At close: June 13 at 9:56:13 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jun 13, 202560.8263.0060.8261.7661.76617
Jun 12, 202561.2263.3261.2261.2661.2695
Jun 11, 202562.0062.5061.6061.6061.60903
Jun 10, 202561.0063.2461.0061.7661.76307
Jun 9, 202560.4062.6060.4061.5061.50287
Jun 6, 202561.9262.0459.7860.7460.74857
Jun 5, 202558.5061.0058.5059.0659.06552
Jun 4, 202556.7060.0056.7059.6859.68979
Jun 3, 202550.7257.4850.7257.4857.4855
Jun 2, 202550.4650.9650.4650.9650.96-
May 30, 202550.5051.7650.5051.7651.7630
May 29, 202553.4253.4253.4253.4253.42-
May 28, 202550.5052.7450.5052.7452.74200
May 27, 202550.5051.6450.5051.6451.64-
May 26, 202550.5050.5050.5050.5050.50-
May 23, 202550.1050.9850.1050.9850.9815
May 22, 202551.6451.6450.9650.9650.96-
May 21, 202552.8053.5852.8053.2053.20-
May 20, 202553.1853.1853.1853.1853.18-
May 19, 202552.6652.6652.6652.6652.66-
May 16, 202552.9454.4852.9454.4854.48-
May 15, 202553.8655.6453.8655.6455.6468
May 14, 202555.2856.1655.0055.0655.06-
May 13, 202556.7056.7055.6455.6455.6440
May 12, 202556.1256.1256.1256.1256.1248
May 9, 202555.9257.3455.9257.3457.3445
May 8, 202555.8056.6855.8056.6856.6897
May 7, 202555.2855.2855.2855.2855.28-
May 6, 202556.9657.8056.9657.8057.80180
May 5, 202559.9259.9858.1658.5258.52254
May 2, 202552.8259.5052.8258.5458.541,972
Apr 30, 202553.2454.7653.0453.0453.0432
Apr 29, 202551.9254.3451.9253.4453.4470
Apr 28, 202551.2054.0051.2054.0054.00172
Apr 25, 202551.3052.5851.3052.1652.16-
Apr 24, 202551.2452.1851.0052.1652.16-
Apr 23, 202550.9852.5850.9852.4652.4620
Apr 22, 202552.0052.0051.4851.7651.7615
Apr 17, 202550.1251.3450.1251.3451.34-
Apr 16, 202549.8651.9049.8650.3850.38100
Apr 15, 202549.6051.3849.6051.1651.16130
Apr 14, 202549.9050.7048.9549.7949.7977
Apr 11, 202548.1349.6748.1348.4348.43114
Apr 10, 202551.0051.0048.3948.3948.39863
Apr 9, 202548.5148.9347.6047.6047.6069
Apr 8, 202546.5049.4146.5049.0449.0444
Apr 7, 202547.0048.2545.8546.6246.621,318
Apr 4, 202548.8451.8848.6148.6148.61104
Apr 3, 202550.4251.2849.1249.1249.121,265
Apr 2, 202548.9249.4548.9249.4349.431
Apr 1, 202549.3450.7649.3449.9149.91-
Mar 31, 202551.5051.8449.9950.2450.2475
Mar 28, 202548.9951.8848.9951.8251.82-
Mar 27, 202550.0050.9649.0650.9650.9641
Mar 26, 202553.4853.4848.1950.6050.601,734
Mar 25, 202552.1854.4452.1854.4454.44-
Mar 24, 202552.0053.4052.0052.4652.4635
Mar 21, 202551.5653.3451.5652.7252.72-
Mar 20, 202550.8652.4250.8652.3452.34-
Mar 19, 202550.3251.8050.3251.8051.80145
Mar 18, 202550.4051.3050.4051.2651.26-
Mar 17, 202550.3051.8250.3051.8251.82-
Mar 14, 202549.4451.6249.4450.6050.6070
Mar 13, 202548.5450.4248.5450.4250.4213
Mar 12, 202548.5950.6048.5949.8549.85350
Mar 11, 202549.3951.1848.9748.9748.97555
Mar 10, 202550.2651.2050.2651.2051.20214
Mar 7, 202550.4652.7650.4652.7652.76259
Mar 6, 202551.5451.6050.5251.2251.22-
Mar 5, 202550.5453.6050.5453.6053.6015
Mar 4, 202551.8053.1650.7053.1653.161,440
Mar 3, 202551.7653.1051.7653.0253.023
Feb 28, 202551.0052.6051.0052.6052.60-
Feb 27, 202552.2452.9052.2452.4852.48100
Feb 26, 202552.1453.3852.1453.0253.02-
Feb 25, 202552.0053.4052.0052.1452.14777
Feb 24, 202554.0054.1852.3652.3652.3620
Feb 21, 202552.7454.6052.7453.6853.6823
Feb 20, 202553.1854.6653.1854.3254.32-
Feb 19, 202553.8656.5053.8653.8853.88106
Feb 18, 202553.7656.5253.7656.5256.52168
Feb 17, 202552.9455.0052.9454.1054.10205
Feb 14, 202552.6854.8252.6854.1054.10386
Feb 13, 202554.2454.8052.9254.8054.8083
Feb 12, 202552.1255.8652.1254.2454.241,327
Feb 11, 202550.7453.2050.7453.2053.20122
Feb 10, 202550.3251.7050.3251.4451.445
Feb 7, 202550.8852.6050.5450.5450.54254
Feb 6, 202551.0252.8651.0251.1451.14879
Feb 5, 202549.4752.6249.4752.6252.62569
Feb 4, 202547.7850.6447.7849.7049.7033
Feb 3, 202548.7049.4348.5648.5648.56145
Jan 31, 202548.7950.4048.7949.8249.82210
Jan 30, 202548.5049.9848.5049.3349.3348
Jan 29, 202547.1349.1147.1348.2448.2430
Jan 28, 202547.3549.4747.3549.4749.4759
Jan 27, 202547.7048.2947.6247.6247.62295
Jan 24, 202550.1050.2448.5748.9548.95190
Jan 23, 202548.6951.2248.6951.2251.22217
Jan 22, 202551.5052.1848.6748.6748.671,005
Jan 21, 202550.0053.3050.0053.3053.30379
Jan 20, 202551.0051.4450.0650.0650.0636
Jan 17, 202547.6651.1047.6651.0451.043,822
Jan 16, 202544.2948.4644.2948.4648.461,015
Jan 15, 202543.8344.7343.8344.7344.73-
Jan 14, 202543.4244.7743.4244.6344.632
Jan 13, 202543.8844.0943.8844.0944.09-
Jan 10, 202543.1944.3843.1944.1944.19203
Jan 9, 202542.0543.6042.0543.6043.6040
Jan 8, 202544.2744.2743.0143.0143.0121
Jan 7, 202545.0046.5345.0046.1446.14-
Jan 6, 202546.8046.8044.8744.8744.87102
Jan 3, 202544.0946.6044.0945.8445.8479
Jan 2, 202543.6046.0043.6045.1945.19944
Dec 30, 202443.3045.7443.3045.0145.01358
Dec 27, 202443.0044.2543.0044.2544.25339
Dec 23, 202444.0044.8243.4444.8244.82130
Dec 20, 202443.0443.2943.0443.1543.15-
Dec 19, 202443.6944.6243.6943.8943.8945
Dec 18, 202442.9845.8842.9844.3644.36216
Dec 17, 202442.0045.0042.0045.0045.00200
Dec 16, 202442.0043.9442.0043.4943.49255
Dec 13, 202443.3145.4542.0343.8443.84404
Dec 12, 202445.4045.4042.7243.5643.56170
Dec 11, 202444.2345.3344.2345.3345.33315
Dec 10, 202444.4645.1144.3345.1145.1135
Dec 9, 202446.0146.9344.0044.0044.001,456
Dec 6, 202444.3046.9944.3046.1046.101,807
Dec 5, 202440.8144.7640.8144.6644.66290
Dec 4, 202440.4242.8740.4241.0341.03313
Dec 3, 202438.6941.0838.6941.0141.01341
Dec 2, 202437.9239.7037.9239.1039.10153
Nov 29, 202437.4538.9037.4538.1338.1322,413
Nov 28, 202437.2738.6437.2737.4137.41-
Nov 27, 202438.9638.9636.8337.5437.5411
Nov 26, 202437.3439.5137.3439.4039.40265
Nov 25, 202436.0337.9136.0337.6337.636
Nov 22, 202435.9136.9035.9136.7636.76325
Nov 21, 202435.3536.7435.3536.7436.748
Nov 20, 202434.4736.0734.4736.0736.07-
Nov 19, 202435.2535.2534.4034.6434.6495
Nov 18, 202436.3036.3935.6035.6035.60160
Nov 15, 202436.4536.8536.3436.8536.85590
Nov 14, 202435.4638.1335.4638.1338.1350
Nov 13, 202436.0236.4735.6635.6635.66-
Nov 12, 202435.9936.8435.9936.8436.84-
Nov 11, 202436.2636.5035.9935.9935.99109
Nov 8, 202436.7037.6936.7036.9436.9495
Nov 7, 202435.6237.3735.6236.8736.87155
Nov 6, 202435.9036.5535.9036.4236.4216
Nov 5, 202435.8236.9935.8236.2236.22-
Nov 4, 202435.8736.7135.8736.7136.71-
Nov 1, 202435.9136.0035.8535.8535.8580
Oct 31, 202436.6036.6035.8136.1236.1215
Oct 30, 202436.6037.2836.6036.6636.66250
Oct 29, 202435.9037.5235.9037.5237.5230
Oct 28, 202435.4636.6035.4636.5336.5325
Oct 25, 202435.6236.4535.6236.2936.29-
Oct 24, 202436.0337.0936.0336.3036.30199
Oct 23, 202435.5436.4835.5436.2036.20500
Oct 22, 202435.1836.5035.1836.4336.43-
Oct 21, 202436.2136.7435.8235.8235.8285
Oct 18, 202435.9436.8935.2436.8736.8793
Oct 17, 202437.1637.9136.6337.5637.56138
Oct 16, 202437.3337.7737.3337.7737.77-
Oct 15, 202436.4238.0936.4237.9437.9413
Oct 14, 202438.0038.0036.9737.3537.3572
Oct 11, 202438.1338.1336.2436.8536.851,153
Oct 10, 202438.9439.0838.9438.9638.965
Oct 9, 202438.6440.0038.6439.1139.1182
Oct 8, 202437.9638.8937.9638.8838.88-
Oct 7, 202438.3039.5038.3038.6538.65142
Oct 4, 202438.0539.0638.0539.0639.06105
Oct 3, 202438.5439.1838.2238.2238.22300
Oct 2, 202439.1239.1239.1239.1239.12-
Oct 1, 202439.4841.5639.4840.3240.3282
Sep 30, 202439.6340.4339.6340.2340.23-
Sep 27, 202439.1440.3939.1440.3940.395
Sep 26, 202439.1240.5939.1239.3439.34166
Sep 25, 202439.2139.7739.2139.4939.49-
Sep 24, 202439.9840.0039.3239.4139.4189
Sep 23, 202442.0042.0038.5438.5438.54508
Sep 20, 202441.5041.5039.7939.7939.79453
Sep 19, 202440.0641.7540.0641.5441.54233
Sep 18, 202440.1940.8240.1940.5940.59-
Sep 17, 202439.3640.9739.3640.4040.40700
Sep 16, 202439.3339.7639.3339.5439.5428
Sep 13, 202438.0940.0038.0940.0040.00113
Sep 12, 202437.3439.3437.3438.7438.7455
Sep 11, 202436.6638.8736.6638.5338.53100
Sep 10, 202438.4338.4337.8037.8037.80127
Sep 9, 202438.7339.5938.2438.2438.241,458
Sep 6, 202440.0040.3338.9538.9538.95701
Sep 5, 202440.3441.0840.3440.6840.6815
Sep 4, 202440.0841.3440.0840.5940.59376
Sep 3, 202441.2842.5440.9940.9940.9951
Sep 2, 202441.5642.7841.5642.0242.02973
Aug 30, 202441.5042.2441.4942.2442.24100
Aug 29, 202440.6942.3840.6242.3842.38446
Aug 28, 202440.9541.6140.9541.6141.6150
Aug 27, 202440.9041.9040.9041.2641.266
Aug 26, 202441.5242.3241.5241.9041.90-
Aug 23, 202442.1842.8441.7741.7741.77-
Aug 22, 202440.8943.1840.8942.8742.87146
Aug 21, 202440.0041.2940.0041.1141.1172
Aug 20, 202441.1241.6640.0740.7740.77673
Aug 19, 202443.0043.0041.6942.0042.00415
Aug 16, 202440.0242.0040.0242.0042.00398
Aug 15, 202439.4841.0039.4841.0041.00110
Aug 14, 202439.0640.4539.0640.0840.081,366
Aug 13, 202439.4039.5238.9539.5239.52496
Aug 12, 202436.9139.2036.9139.2039.20362
Aug 9, 202437.0037.2437.0037.2437.2432
Aug 8, 202435.3137.4635.3137.4637.4655
Aug 7, 202434.1035.9734.1035.4835.486
Aug 6, 202434.2735.5734.2735.0535.05213
Aug 5, 202435.8635.8634.1434.4834.482,215
Aug 2, 202436.0837.0236.0836.5536.55506
Aug 1, 202437.9337.9336.1637.8337.8325
Jul 31, 202435.4236.6235.4236.4636.46-
Jul 30, 202435.8236.9735.8236.1936.19-
Jul 29, 202435.3635.3635.3635.3635.36-
Jul 26, 202435.7835.7835.7835.7835.78-
Jul 25, 202435.3135.7935.3135.7935.79450
Jul 24, 202435.8036.6435.8035.9735.9750
Jul 23, 202435.7737.5235.7737.5237.52159
Jul 22, 202435.7636.7134.9636.4136.41519
Jul 19, 202436.6536.9136.6536.9136.91473
Jul 18, 202436.1937.3436.1937.1137.1110
Jul 17, 202436.5637.5836.3237.4037.404,224
Jul 16, 202437.4937.4936.7836.8636.861,029
Jul 15, 202436.2638.0136.2637.6837.68473
Jul 12, 202434.2937.0034.2936.9036.901,355
Jul 11, 202433.8134.9433.8134.8834.88113
Jul 10, 202433.6734.9133.6734.0034.00495
Jul 9, 202433.3434.2933.3434.2234.221,003
Jul 8, 202432.8933.9932.8933.5233.52205
Jul 5, 202432.2133.5532.2133.5533.5540
Jul 4, 202432.3133.4132.3132.6932.6990
Jul 3, 202431.3432.6731.3432.4832.481,355
Jul 2, 202431.2231.9231.2231.8431.84-
Jul 1, 202431.4432.0431.4431.8431.84-
Jun 28, 202431.3031.9931.3031.5631.56136
Jun 27, 202432.0333.5031.7131.8031.80133
Jun 26, 202432.6333.2332.1632.1632.1670
Jun 25, 202432.4533.4132.4533.1533.15100
Jun 24, 202432.1833.0831.9433.0833.081,014
Jun 21, 202430.8531.7330.8531.3631.3636
Jun 20, 2024 0.2341 Dividend
Jun 20, 202430.9531.4330.9531.2631.26-
Jun 19, 202430.5931.6530.5931.6530.65121
Jun 18, 202430.4031.1430.4031.1430.1667
Jun 17, 202430.0031.1730.0030.9029.9225
Jun 14, 202430.0030.3630.0030.0429.09320
Jun 13, 202430.3730.8330.1330.1329.18-

Related Tickers