Berlin - Delayed Quote EUR

Cargotec Oyj (C1C1.BE)

51.75
+0.65
+(1.27%)
At close: June 6 at 7:35:21 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jun 6, 202551.1051.8051.0051.7551.75-
Jun 5, 202549.8851.1049.8851.1051.10-
Jun 4, 202548.2650.0048.2649.9849.98-
Jun 3, 202547.9448.1446.7648.1448.14-
Jun 2, 202547.1247.9247.1247.9247.92-
May 30, 202548.2648.3247.1647.2447.24-
May 29, 202548.7248.7448.1048.1648.16-
May 28, 202547.7648.7247.7648.3648.36-
May 27, 202546.9647.9846.9047.9047.90-
May 26, 202545.7047.0445.7047.0247.02-
May 23, 202546.2246.7444.9645.8645.86-
May 22, 202547.0047.1046.2446.3446.34-
May 21, 202545.9447.4045.9446.9646.96-
May 20, 202546.2046.4246.0046.1646.16-
May 19, 202545.7646.2845.3446.2846.28-
May 16, 202546.6246.6245.4445.9245.92-
May 15, 202546.5646.6045.9246.6046.60-
May 14, 202546.6446.9846.4846.6646.66-
May 13, 202545.4446.7045.2246.7046.70-
May 12, 202544.6246.2044.6245.6045.60-
May 9, 202544.2044.7244.1644.2244.22-
May 8, 202542.8844.3242.8844.1844.18-
May 7, 202542.2642.7242.1442.5842.58-
May 6, 202543.0043.0442.1242.1442.14-
May 5, 202542.4243.1242.1443.1243.12-
May 2, 202541.8442.5641.8442.5642.56-
Apr 30, 202539.3841.8839.3841.8841.88-
Apr 29, 202539.2839.5438.6038.6238.62-
Apr 28, 202538.9239.2838.7639.0239.02-
Apr 25, 202539.0239.1438.5839.0039.00-
Apr 24, 202538.3438.8837.5438.8838.88-
Apr 23, 202537.7638.6837.7638.3838.38-
Apr 22, 202537.3837.3836.5637.2037.20-
Apr 17, 202537.7837.7837.3037.5437.54-
Apr 16, 202538.0038.0037.5237.5237.52-
Apr 15, 202537.7038.8037.7038.4638.46-
Apr 14, 202537.8638.1437.4037.6237.62-
Apr 11, 202537.4037.6836.0837.3037.30-
Apr 10, 202540.6440.6436.5236.6636.66-
Apr 9, 202535.6838.8634.6238.8638.86-
Apr 8, 202537.6637.6636.1636.1636.16-
Apr 7, 202536.2437.4836.1237.1037.10-
Apr 4, 202541.0241.0237.9838.1238.12-
Apr 3, 202541.0041.2840.4641.1441.14-
Apr 2, 202542.8642.8641.8641.9441.94-
Apr 1, 202542.2043.4242.2042.8842.88-
Mar 31, 202543.7043.7042.0242.0442.04-
Mar 28, 202545.7845.8044.1444.2044.20-
Mar 27, 2025 1.2 Dividend
Mar 27, 202547.3647.3645.9245.9845.98-
Mar 26, 202549.6050.4047.7647.8046.60-
Mar 25, 202549.7850.2549.2849.5248.28-
Mar 24, 202549.7249.7849.3449.7248.47-
Mar 21, 202549.1649.6848.7449.3248.08-
Mar 20, 202550.1050.1048.9249.1447.91-
Mar 19, 202546.2250.4546.2250.1548.89-
Mar 18, 202545.8846.7045.8846.2445.08-
Mar 17, 202545.5646.2245.5646.0244.86-
Mar 14, 202544.3845.8244.3845.8244.67-
Mar 13, 202544.8445.7444.1444.1443.03-
Mar 12, 202545.2845.6444.7245.0643.93-
Mar 11, 202547.0447.0444.9445.2844.14-
Mar 10, 202546.6846.9846.1646.6245.45-
Mar 7, 202546.5446.8446.0846.7645.59-
Mar 6, 202546.5847.7846.5846.6045.43-
Mar 5, 202546.3246.8846.0446.1444.98-
Mar 4, 202546.3046.6244.7845.9844.83-
Mar 3, 202546.5247.3646.5246.6045.43-
Feb 28, 202545.9846.3645.8846.0844.92-
Feb 27, 202547.7647.8046.5446.6845.51-
Feb 26, 202547.2848.8247.2847.7246.52-
Feb 25, 202546.6447.8046.6447.5646.37-
Feb 24, 202547.3247.3846.6246.8445.66-
Feb 21, 202548.0248.7646.9446.9445.76-
Feb 20, 202547.9448.8447.9047.9046.70-
Feb 19, 202547.7648.4847.7647.8446.64-
Feb 18, 202548.0448.2647.3647.7646.56-
Feb 17, 202546.7848.1446.7847.9846.78-
Feb 14, 202547.6047.9646.5846.7845.61-
Feb 13, 202548.1448.1445.3047.6046.41-
Feb 12, 202550.6551.1547.6647.9646.76-
Feb 11, 202548.3250.9548.3250.6549.38-
Feb 10, 202547.6248.3247.6248.3247.11-
Feb 7, 202547.7048.6647.5447.6246.42-
Feb 6, 202547.5247.6646.9047.6446.44-
Feb 5, 202547.1247.3446.7247.3446.15-
Feb 4, 202547.0647.3246.7247.3246.13-
Feb 3, 202546.1647.0846.1646.9645.78-
Jan 31, 202548.0048.1647.8447.8646.66-
Jan 30, 202547.9648.3447.9248.1046.89-
Jan 29, 202548.0448.6047.7447.8046.60-
Jan 28, 202547.6847.9247.4247.5846.39-
Jan 27, 202547.3647.8046.8847.7846.58-
Jan 24, 202547.9648.1847.8847.9046.70-
Jan 23, 202547.9448.1047.4247.8646.66-
Jan 22, 202548.8248.8247.7447.9446.74-
Jan 21, 202547.9848.2447.1048.2447.03-
Jan 20, 202546.7048.1446.6648.0046.79-
Jan 17, 202546.9647.3046.6246.6245.45-
Jan 16, 202548.0048.0046.6446.9445.76-
Jan 15, 202549.1249.1247.3047.6646.46-
Jan 14, 202550.1550.1548.9649.0647.83-
Jan 13, 202550.9050.9049.9649.9648.71-
Jan 10, 202551.7051.9551.3551.5050.21-
Jan 9, 202552.3052.5051.8551.8550.55-
Jan 8, 202552.0052.8552.0052.3551.04-
Jan 7, 202553.1553.1551.5552.2050.89-
Jan 6, 202552.4553.4052.4553.3051.96-
Jan 3, 202552.3052.4051.9052.2550.94-
Jan 2, 202551.3052.5051.3052.1050.79-
Dec 30, 202451.6051.6051.1051.1049.82-
Dec 27, 202451.7551.8051.4051.8050.50-
Dec 23, 202451.6551.9551.6551.8550.55-
Dec 20, 202451.6052.0550.9051.9550.65-
Dec 19, 202451.1551.9050.9551.9050.60-
Dec 18, 202451.9052.4051.8052.0050.69-
Dec 17, 202453.3553.3551.4052.0550.74-
Dec 16, 202453.8053.8052.9553.6552.30-
Dec 13, 202454.0054.3553.7553.9052.55-
Dec 12, 202456.3556.3554.0554.1552.79-
Dec 11, 202453.3056.2553.2056.0054.59-
Dec 10, 202453.8554.3053.3553.3552.01-
Dec 9, 202455.3055.3054.0554.1052.74-
Dec 6, 202454.7555.1554.7555.0553.67-
Dec 5, 202454.4555.3054.4554.8053.42-
Dec 4, 202454.6554.9054.2054.4053.03-
Dec 3, 202453.7054.8053.7054.7553.38-
Dec 2, 202452.0553.7052.0553.7052.35-
Nov 29, 202452.7553.0052.4552.5551.23-
Nov 28, 202452.7052.9552.4052.8051.47-
Nov 27, 202451.9552.7051.9552.3551.04-
Nov 26, 202452.8552.8551.9051.9550.65-
Nov 25, 202454.2054.2053.0053.1551.82-
Nov 22, 202452.9554.0552.9554.0552.69-
Nov 21, 202453.3053.3052.2052.9051.57-
Nov 20, 202453.9054.1053.0053.0551.72-
Nov 19, 202453.8054.3553.3553.7052.35-
Nov 18, 202453.9553.9553.3553.7052.35-
Nov 15, 202459.5059.5053.7053.7052.35-
Nov 14, 202458.9059.5058.0059.5058.01-
Nov 13, 202459.4059.4058.2559.0557.57-
Nov 12, 202459.8559.9559.1559.5558.06-
Nov 11, 202459.4560.4559.4560.0058.49-
Nov 8, 202458.1058.8557.9558.8557.37-
Nov 7, 202456.5058.1556.5058.0556.59-
Nov 6, 202457.3557.3556.3556.4555.03-
Nov 5, 202455.4556.6555.4556.6055.18-
Nov 4, 202456.1056.1055.4055.4554.06-
Nov 1, 202455.6056.1055.5055.9554.55-
Oct 31, 202455.6055.7055.2055.6554.25-
Oct 30, 202456.8556.9055.9556.0054.59-
Oct 29, 202455.7557.0055.5056.9555.52-
Oct 28, 202456.0556.2055.5055.7054.30-
Oct 25, 202455.4555.8055.3555.5554.16-
Oct 24, 202453.9555.6553.9554.6553.28-
Oct 23, 202450.0054.4550.0053.6552.30-
Oct 22, 202449.9649.9649.1849.5848.34-
Oct 21, 202449.7250.3549.7250.0548.79-
Oct 18, 202449.8450.1549.6449.8648.61-
Oct 17, 202449.6850.2049.3449.9248.67-
Oct 16, 202449.4049.6849.2649.6248.37-
Oct 15, 202450.5050.7049.5249.5248.28-
Oct 14, 202451.0551.0550.2050.4549.18-
Oct 11, 202451.2051.3551.0051.1049.82-
Oct 10, 202452.2052.2050.6551.3050.01-
Oct 9, 202452.1552.3052.0052.3050.99-
Oct 8, 202452.2052.2051.1552.1050.79-
Oct 7, 202453.3553.3552.2552.8551.52-
Oct 4, 202452.3553.4552.3553.4552.11-
Oct 3, 202451.0552.4551.0552.3551.04-
Oct 2, 202451.5051.5050.8051.2549.96-
Oct 1, 202452.6552.8051.3551.5050.21-
Sep 30, 202452.5552.8552.2552.5051.18-
Sep 27, 202454.1054.1052.5052.5551.23-
Sep 26, 202451.5054.0551.5054.0052.64-
Sep 25, 202450.0551.2050.0550.9549.67-
Sep 24, 202449.7450.3549.6850.3549.09-
Sep 23, 202449.4849.5848.7249.5248.28-
Sep 20, 202449.1049.4648.9649.4648.22-
Sep 19, 202447.3049.5047.3049.3248.08-
Sep 18, 202446.5847.2046.5847.1045.92-
Sep 17, 202445.8446.6045.7046.5245.35-
Sep 16, 202445.4045.8445.0645.8444.69-
Sep 13, 202445.3846.1045.3845.4444.30-
Sep 12, 202445.7846.4845.1045.3644.22-
Sep 11, 202445.4045.7445.1845.5444.40-
Sep 10, 202444.8445.4844.6245.4844.34-
Sep 9, 202444.5645.0244.4644.9643.83-
Sep 6, 202445.4845.4844.3244.3243.21-
Sep 5, 202446.2446.3045.5045.5244.38-
Sep 4, 202446.9046.9046.2046.2045.04-
Sep 3, 202447.9848.4247.2047.2046.02-
Sep 2, 202447.7448.0047.4048.0046.79-
Aug 30, 202447.2847.7047.1047.7046.50-
Aug 29, 202446.1647.4646.1647.2046.02-
Aug 28, 202446.3046.7646.0246.2045.04-
Aug 27, 202447.2247.2245.9046.2845.12-
Aug 26, 202447.3847.3846.9247.1445.96-
Aug 23, 202447.6247.6246.7847.4446.25-
Aug 22, 202446.2247.7046.0647.4646.27-
Aug 21, 202445.6246.3045.6246.3045.14-
Aug 20, 202445.7846.0445.5645.6244.47-
Aug 19, 202445.9446.0045.7245.8244.67-
Aug 16, 202446.1446.1445.4646.0244.86-
Aug 15, 202445.8446.2445.2246.1044.94-
Aug 14, 202446.2246.2245.3445.7044.55-
Aug 13, 202445.7246.1245.5246.1244.96-
Aug 12, 202445.5645.9645.3445.6644.51-
Aug 9, 202445.5846.8445.3845.5644.42-
Aug 8, 202443.2647.0643.2645.6244.47-
Aug 7, 202442.4843.8842.4843.1442.06-
Aug 6, 202443.4043.6842.1042.3841.32-
Aug 5, 202442.6643.1641.6043.0641.98-
Aug 2, 202445.5445.6043.6243.8042.70-
Aug 1, 202447.0847.0845.9045.9844.83-
Jul 31, 202447.0047.3246.6047.1245.94-
Jul 30, 202445.2047.1245.2046.5245.35-
Jul 29, 202444.9845.5244.9845.2044.07-
Jul 26, 202443.1044.9443.1044.8843.75-
Jul 25, 202442.8843.2842.0643.2042.12-
Jul 24, 202444.0044.0043.1243.1242.04-
Jul 23, 202444.5044.5044.0044.1243.01-
Jul 22, 202443.8844.6443.8844.6443.52-
Jul 19, 202443.6244.1243.4443.6842.58-
Jul 18, 202443.3843.9242.7843.4642.37-
Jul 17, 202443.5043.5442.7443.2642.17-
Jul 16, 202443.5043.7242.6843.7242.62-
Jul 15, 202443.3844.0043.3443.6442.54-
Jul 12, 202443.2043.8042.5843.5442.45-
Jul 11, 202442.7443.1842.3843.1242.04-
Jul 10, 202442.7442.9042.3642.7241.65-
Jul 9, 202443.3843.3842.5442.7841.71-
Jul 8, 202444.2244.2244.2244.2243.11-
Jul 5, 202444.8044.8044.8044.8043.68-
Jul 4, 202445.2145.2145.2145.2144.08-
Jul 3, 202445.4345.4345.4345.4344.29-
Jul 2, 202446.9246.9246.9246.9245.75-
Jul 1, 202475.0075.0075.0075.0073.12-
Jun 28, 202445.1845.7844.7645.0043.87-
Jun 27, 202444.7045.0944.2245.0643.93-
Jun 26, 202446.0246.0244.5844.6143.49-
Jun 25, 202446.8946.8945.5745.8444.69-
Jun 24, 202446.8348.2746.4446.9245.74-
Jun 21, 202478.4578.4577.6577.9075.94-
Jun 20, 202478.3078.5077.7078.5076.53-
Jun 19, 202478.9079.0078.0578.1076.14-
Jun 18, 202478.5079.0077.9078.9076.92-
Jun 17, 202475.8578.3075.5578.3076.33-
Jun 14, 202478.6078.6074.8575.5073.60-
Jun 13, 202479.7579.8078.2578.5076.53-
Jun 12, 202476.4580.0074.9079.7577.75-
Jun 11, 202477.6077.6076.0576.2074.29-
Jun 10, 202476.2577.6076.2577.6075.65-
Jun 7, 202477.0077.6576.6076.8074.87-
Jun 6, 202476.9578.7576.6577.1075.16-