Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Frankfurt - Delayed Quote EUR

Cabka N.V. (7GW.F)

Compare
2.0800
+0.0400
+(1.96%)
At close: February 28 at 9:24:27 AM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 28, 20252.08002.08002.08002.08002.0800-
Feb 27, 20252.04002.04002.04002.04002.0400-
Feb 26, 20251.99001.99001.99001.99001.9900-
Feb 25, 20251.98002.28001.98002.28002.28002,500
Feb 24, 20252.04002.04002.04002.04002.0400-
Feb 21, 20252.00002.00002.00002.00002.0000-
Feb 20, 20251.98001.98001.95001.95001.9500-
Feb 19, 20251.98001.98001.91001.91001.9100-
Feb 18, 20251.96001.96001.95001.95001.9500-
Feb 17, 20252.04002.04001.95001.95001.9500-
Feb 14, 20251.98001.98001.95001.95001.9500-
Feb 13, 20252.00002.00002.00002.00002.0000-
Feb 12, 20252.08002.08002.08002.08002.0800-
Feb 11, 20252.14002.14002.06002.06002.0600-
Feb 10, 20252.10002.10002.06002.06002.0600-
Feb 7, 20252.04002.04001.97001.97001.9700-
Feb 6, 20252.04002.04001.97001.97001.9700-
Feb 5, 20252.02002.02001.93001.93001.9300-
Feb 4, 20251.98001.98001.93001.93001.9300-
Feb 3, 20252.04002.04001.95001.95001.9500-
Jan 31, 20252.08002.08002.08002.08002.0800-
Jan 30, 20252.08002.08002.08002.08002.0800-
Jan 29, 20252.10002.10002.08002.08002.0800-
Jan 28, 20252.06002.10002.06002.10002.1000-
Jan 27, 20252.08002.08002.04002.04002.0400-
Jan 24, 20252.14002.14002.06002.06002.0600-
Jan 23, 20252.12002.12002.12002.12002.1200-
Jan 22, 20252.18002.18002.14002.14002.1400-
Jan 21, 20252.18002.18002.14002.14002.1400-
Jan 20, 20252.22002.22002.16002.16002.1600-
Jan 17, 20252.24002.24002.16002.16002.1600-
Jan 16, 20252.20002.20002.20002.20002.2000-
Jan 15, 20252.28002.28002.28002.28002.2800-
Jan 14, 20252.34002.34002.28002.28002.2800-
Jan 13, 20252.42002.42002.42002.42002.4200-
Jan 10, 20252.60002.60002.58002.58002.58002,550
Jan 9, 20252.50002.60002.46002.60002.6000500
Jan 8, 20252.34002.48002.34002.48002.4800-
Jan 7, 20252.28002.28002.28002.28002.2800-
Jan 6, 20252.24002.26002.24002.26002.2600-
Jan 3, 20252.20002.20002.20002.20002.2000-
Jan 2, 20252.20002.20002.20002.20002.20003,000
Dec 30, 20242.10002.10002.10002.10002.1000-
Dec 27, 20241.98002.02001.98002.02002.0200-
Dec 23, 20242.14002.14002.14002.14002.1400-
Dec 20, 20242.28002.34002.28002.34002.340040
Dec 19, 20242.28002.28002.28002.28002.2800-
Dec 18, 20242.18002.18002.18002.18002.1800-
Dec 17, 20242.18002.34002.18002.20002.2000632
Dec 16, 20242.22002.38002.18002.18002.180059
Dec 13, 20242.28002.28002.18002.22002.2200-
Dec 12, 20242.24002.28002.24002.28002.2800-
Dec 11, 20242.28002.28002.24002.24002.2400-
Dec 10, 20242.26002.28002.26002.28002.2800-
Dec 9, 20242.28002.36002.26002.26002.26003,000
Dec 6, 20242.32002.32002.28002.28002.2800-
Dec 5, 20242.30002.32002.30002.32002.3200-
Dec 4, 20242.34002.34002.28002.30002.3000-
Dec 3, 20242.38002.38002.34002.34002.3400-
Dec 2, 20242.34002.44002.34002.38002.3800-
Nov 29, 20242.38002.40002.34002.34002.3400-
Nov 28, 20242.48002.48002.38002.38002.3800-
Nov 27, 20242.64002.68002.48002.48002.48007,500
Nov 26, 20242.74002.78002.64002.64002.6400-
Nov 25, 20242.68002.76002.66002.74002.7400-
Nov 22, 20242.48002.70002.48002.68002.6800-
Nov 21, 20242.48002.58002.48002.58002.5800-
Nov 20, 20242.54002.54002.46002.48002.4800-
Nov 19, 20242.54002.56002.46002.54002.5400-
Nov 18, 20242.54002.56002.54002.54002.5400-
Nov 15, 20242.54002.58002.50002.54002.5400-
Nov 14, 20242.64002.64002.54002.54002.5400-
Nov 13, 20242.74002.74002.60002.64002.6400-
Nov 12, 20242.54002.74002.54002.74002.74009,000
Nov 11, 20242.66002.66002.48002.54002.54001,000
Nov 8, 20242.54002.54002.50002.54002.5400-
Nov 7, 20242.54002.54002.50002.54002.5400-
Nov 6, 20242.54002.56002.50002.54002.5400-
Nov 5, 20242.54002.56002.50002.54002.5400-
Nov 4, 20242.44002.54002.44002.54002.5400-
Nov 1, 20242.46002.46002.40002.44002.4400-
Oct 31, 20242.48002.50002.46002.46002.4600-
Oct 30, 20242.54002.54002.48002.48002.4800-
Oct 29, 20242.50002.54002.50002.54002.5400-
Oct 28, 20242.54002.60002.50002.50002.5000-
Oct 25, 20242.60002.60002.54002.54002.5400-
Oct 24, 20242.68002.68002.60002.60002.6000-
Oct 23, 20242.74002.76002.62002.68002.6800-
Oct 22, 20242.66002.74002.66002.74002.7400-
Oct 21, 20242.44002.68002.44002.66002.6600-
Oct 18, 20242.60002.60002.44002.44002.4400-
Oct 17, 20242.48002.60002.48002.60002.6000-
Oct 16, 20242.60002.60002.48002.48002.4800-
Oct 15, 20242.60002.60002.56002.60002.6000-
Oct 14, 20242.60002.60002.60002.60002.6000-
Oct 11, 20242.60002.60002.60002.60002.6000-
Oct 10, 20242.64002.64002.60002.60002.6000-
Oct 9, 20242.64002.66002.62002.64002.6400-
Oct 8, 20242.64002.64002.60002.64002.6400-
Oct 7, 20242.60002.64002.60002.64002.6400-
Oct 4, 20242.60002.60002.56002.60002.6000-
Oct 3, 20242.58002.58002.56002.56002.5600-
Oct 2, 20242.64002.64002.54002.58002.5800-
Oct 1, 20242.84002.84002.62002.64002.6400-
Sep 30, 20242.80002.84002.66002.84002.8400300
Sep 27, 20242.74002.74002.74002.74002.7400-
Sep 26, 20242.78002.78002.70002.70002.7000-
Sep 25, 20242.74002.76002.74002.76002.7600-
Sep 24, 20242.84002.84002.84002.84002.8400-
Sep 23, 20242.84002.96002.80002.84002.84001,119
Sep 20, 20242.84002.84002.80002.84002.8400-
Sep 19, 20242.82002.84002.78002.84002.8400-
Sep 18, 20242.84002.84002.78002.82002.8200-
Sep 17, 20242.78002.86002.78002.84002.8400-
Sep 16, 20242.98002.98002.76002.80002.8000-
Sep 13, 20243.04003.04002.98002.98002.9800-
Sep 12, 20243.04003.06002.96003.04003.0400-
Sep 11, 20242.96003.04002.96003.04003.0400-
Sep 10, 20243.12003.12002.96002.96002.9600-
Sep 9, 20242.98003.12002.90003.12003.1200-
Sep 6, 20243.12003.12002.96002.98002.9800-
Sep 5, 20243.14003.14003.10003.12003.1200-
Sep 4, 20243.32003.34003.10003.14003.1400-
Sep 3, 20243.32003.34003.32003.32003.3200-
Sep 2, 20243.34003.38003.32003.32003.3200-
Aug 30, 20243.32003.34003.32003.34003.3400-
Aug 29, 20243.34003.36003.32003.32003.3200-
Aug 28, 20243.34003.38003.34003.34003.3400-
Aug 27, 20243.24003.34003.22003.34003.3400-
Aug 26, 20242.94003.20002.94003.20003.2000-
Aug 23, 20242.74002.92002.68002.92002.9200-
Aug 22, 20243.04003.04002.76002.76002.7600-
Aug 21, 20243.04003.06003.00003.00003.0000-
Aug 20, 20243.14003.18003.06003.06003.0600-
Aug 19, 20243.14003.18003.14003.16003.1600-
Aug 16, 20243.18003.20003.16003.16003.1600-
Aug 15, 20243.34003.34003.20003.20003.2000-
Aug 14, 20243.30003.36003.26003.28003.2800-
Aug 13, 20243.60003.60003.32003.32003.3200-
Aug 12, 20243.52003.62003.52003.62003.6200-
Aug 9, 20243.54003.56003.52003.54003.5400-
Aug 8, 2024 0.1500 Dividend
Aug 8, 20243.68003.68003.56003.56003.5600-
Aug 7, 20243.56003.70003.54003.70003.5500-
Aug 6, 20243.48003.58003.48003.58003.4349-
Aug 5, 20243.50003.50003.48003.50003.3581-
Aug 2, 20243.58003.60003.50003.50003.3581-
Aug 1, 20243.52003.60003.52003.60003.4541-
Jul 31, 20243.58003.62003.54003.54003.3965-
Jul 30, 20243.64003.68003.62003.62003.4732-
Jul 29, 20243.58003.70003.58003.70003.5500-
Jul 26, 20243.64003.64003.60003.62003.4732-
Jul 25, 20243.68003.68003.58003.66003.5116-
Jul 24, 20243.70003.70003.60003.62003.4732-
Jul 23, 20243.60003.74003.60003.66003.5116-
Jul 22, 20243.48003.62003.48003.62003.4732-
Jul 19, 20243.64003.64003.52003.52003.3773-
Jul 18, 20243.54003.58003.54003.58003.4349-
Jul 17, 20243.58003.58003.58003.58003.4349-
Jul 16, 20243.62003.62003.54003.60003.4541-
Jul 15, 20243.62003.62003.54003.54003.3965-
Jul 12, 20243.60003.60003.52003.56003.4157-
Jul 11, 20243.54003.60003.54003.60003.4541-
Jul 10, 20243.64003.64003.54003.56003.4157-
Jul 9, 20243.64003.66003.60003.60003.4541-
Jul 8, 20243.70003.80003.62003.62003.4732243
Jul 5, 20243.70003.70003.68003.68003.5308-
Jul 4, 20243.70003.70003.58003.68003.5308-
Jul 3, 20243.68003.68003.56003.56003.4157-
Jul 2, 20243.74003.76003.66003.66003.5116-
Jul 1, 20243.78003.78003.74003.74003.5884-
Jun 28, 20243.78003.78003.76003.76003.6076-
Jun 27, 20243.78003.78003.76003.78003.6268-
Jun 26, 20243.74003.76003.74003.76003.6076-
Jun 25, 20243.78003.78003.72003.76003.6076-
Jun 24, 20243.78003.78003.70003.74003.5884-
Jun 21, 20243.90003.90003.76003.76003.6076-
Jun 20, 20243.94003.94003.90003.90003.7419-
Jun 19, 20243.94003.94003.86003.92003.7611-
Jun 18, 20244.06004.10003.84003.90003.7419-
Jun 17, 20244.12004.12004.06004.06003.8954-
Jun 14, 20244.22004.22004.08004.16003.9914-
Jun 13, 20244.14004.18004.12004.18004.0105-
Jun 12, 20244.18004.18004.16004.18004.0105-
Jun 11, 20244.16004.22004.10004.22004.0489-
Jun 10, 20244.16004.20004.12004.12003.9530-
Jun 7, 20244.18004.22004.10004.10003.9338-
Jun 6, 20244.16004.26004.16004.26004.0873-
Jun 5, 20244.32004.40004.20004.20004.0297-
Jun 4, 20244.50004.50004.40004.42004.2408-
Jun 3, 20244.52004.60004.42004.42004.2408-
May 31, 20244.76004.76004.56004.64004.4519-
May 30, 20244.70004.78004.60004.60004.4135-
May 29, 20244.52004.76004.52004.68004.4903310
May 28, 20244.92004.96004.62004.62004.4327-
May 27, 20244.72004.96004.72004.96004.7589-
May 24, 20244.88004.88004.70004.78004.586210
May 23, 20244.84004.84004.70004.72004.5286-
May 22, 20244.90004.94004.86004.86004.6630-
May 21, 20244.90004.94004.90004.94004.7397-
May 20, 20244.92005.00004.92004.96004.7589-
May 17, 20245.05005.05004.96004.96004.7589-
May 16, 20245.05005.05005.00005.05004.8453-
May 15, 20245.10005.10004.96005.00004.7973-
May 14, 20245.05005.05005.00005.05004.8453-
May 13, 20244.98005.00004.98005.00004.7973-
May 10, 20245.05005.05005.00005.00004.7973-
May 9, 20245.00005.15005.00005.05004.8453-
May 8, 20244.98005.05004.98005.05004.8453-
May 7, 20244.92005.00004.92004.98004.7781-
May 6, 20244.92005.00004.92004.92004.7205-
May 3, 20244.98005.05004.96004.96004.7589-
May 2, 20244.92005.10004.92004.94004.7397-
Apr 30, 20245.20005.30005.00005.00004.7973-
Apr 29, 20245.35005.35005.25005.25005.0372-
Apr 26, 20245.30005.30005.30005.30005.0851-
Apr 25, 20245.40005.40005.35005.40005.1811-
Apr 24, 20245.65005.65005.35005.35005.1331-
Apr 23, 20245.65005.65005.55005.55005.3250-
Apr 22, 20245.80005.80005.55005.60005.3730-
Apr 19, 20245.25005.80005.25005.80005.5649-
Apr 18, 20245.10005.25005.10005.25005.0372-
Apr 17, 20245.15005.25005.10005.25005.0372-
Apr 16, 20245.25005.25005.10005.15004.9412-
Apr 15, 20244.86005.25004.86005.25005.03727,415
Apr 12, 20244.98004.98004.90004.90004.7014-
Apr 11, 20244.92004.96004.92004.92004.7205-
Apr 10, 20245.05005.05004.96004.96004.7589-
Apr 9, 20244.98005.10004.98005.10004.8932-
Apr 8, 20245.05005.10005.05005.10004.8932-
Apr 5, 20245.30005.30005.10005.10004.8932-
Apr 4, 20245.40005.40005.00005.20004.9892-
Apr 3, 20245.40005.40005.30005.35005.1331-
Apr 2, 20245.30005.35005.15005.30005.0851-
Mar 28, 20245.02005.38005.02005.24005.0276-
Mar 27, 20245.12005.16005.06005.10004.8932-
Mar 26, 20245.02005.12005.02005.06004.8549-
Mar 25, 20245.04005.12004.95005.06004.8549-
Mar 22, 20245.00005.14004.83005.14004.9316-
Mar 21, 20245.08005.08004.93004.95004.7493-
Mar 20, 20244.91005.42004.91005.06004.8549-
Mar 19, 20245.12005.12004.79004.91004.7109210
Mar 18, 20245.22005.22005.06005.06004.8549-
Mar 15, 20244.73005.10004.73005.10004.8932-
Mar 14, 20244.78004.78004.74004.76004.5670-
Mar 13, 20244.78004.78004.66004.74004.5478-
Mar 12, 20244.62004.71004.60004.67004.4807-
Mar 11, 20244.63004.63004.60004.60004.4135-
Mar 8, 20244.80004.80004.60004.60004.4135-
Mar 7, 20244.54004.76004.54004.76004.5670-
Mar 6, 20244.50004.62004.50004.58004.3943-
Mar 5, 20244.53004.59004.53004.57004.3847-
Mar 4, 20244.28004.50004.28004.50004.3176-
Mar 1, 20244.60004.65004.25004.30004.1257-
Feb 29, 20244.73004.78004.64004.64004.4519-
Feb 28, 20244.92004.92004.70004.71004.5191-