Stuttgart - Delayed Quote EUR

Cargotec Oyj (C1C1.SG)

45.54
-1.28
(-2.73%)
At close: May 23 at 9:30:41 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 23, 202546.1246.1245.5445.5445.54-
May 22, 202546.8246.8246.8246.8246.82-
May 21, 202545.8247.0445.8247.0447.04-
May 20, 202545.2445.2445.2445.2445.24-
May 19, 202544.8644.8644.8644.8644.86-
May 16, 202546.4046.4046.4046.4046.40-
May 15, 202546.4246.4246.1246.1246.12-
May 14, 202546.5046.9246.3646.8446.84-
May 13, 202544.6045.9244.6045.9245.92-
May 12, 202543.5843.5843.5843.5843.58-
May 9, 202543.3444.5843.3444.5844.58-
May 8, 202541.8241.8241.8241.8241.82-
May 7, 202542.1242.1242.1242.1242.12-
May 6, 202542.8442.8442.8442.8442.84-
May 5, 202542.2842.6642.2842.5842.58-
May 2, 202540.9042.2640.9042.2642.26-
Apr 30, 202538.0438.0438.0438.0438.04-
Apr 29, 202539.0639.2838.9438.9438.94-
Apr 28, 202538.1439.1238.1439.0639.06-
Apr 25, 202538.8838.8838.8838.8838.88-
Apr 24, 202538.2038.2037.5237.6837.68-
Apr 23, 202537.6237.6237.6237.6237.62-
Apr 22, 202537.1837.1837.1837.1837.18-
Apr 17, 202537.5837.8837.3837.3837.38-
Apr 16, 202537.1237.8037.0037.0037.00-
Apr 15, 202537.5838.7237.5838.6638.66-
Apr 14, 202537.6837.7036.9437.5637.56-
Apr 11, 202537.2637.6035.9636.5436.54-
Apr 10, 202538.6038.6037.2237.4237.42-
Apr 9, 202534.5435.8834.5435.8635.86-
Apr 8, 202536.8036.8236.6236.8236.82-
Apr 7, 202533.0233.0233.0233.0233.02-
Apr 4, 202540.8640.8638.4438.5438.54-
Apr 3, 202540.1640.7640.1640.5440.54-
Apr 2, 202542.7442.7442.7442.7442.74-
Apr 1, 202542.0842.0842.0842.0842.08-
Mar 31, 202542.8642.8642.8642.8642.86-
Mar 28, 202545.6445.6444.5044.5044.50-
Mar 27, 2025 1.2 Dividend
Mar 27, 202546.4446.6245.7445.7445.74-
Mar 26, 202549.4049.6248.3848.3847.18-
Mar 25, 202548.7448.7448.7448.7447.53-
Mar 24, 202549.5249.5249.5249.5248.29-
Mar 21, 202549.0249.0249.0249.0247.80-
Mar 20, 202550.0550.0548.9449.1647.94-
Mar 19, 202545.3445.3445.3445.3444.22-
Mar 18, 202545.7846.1045.7846.0444.90-
Mar 17, 202544.7044.7044.7044.7043.59-
Mar 14, 202544.1645.1444.1645.1244.00-
Mar 13, 202544.7845.1244.6844.6843.57-
Mar 12, 202545.2045.2044.8244.8243.71-
Mar 11, 202546.8246.8245.2245.2444.12-
Mar 10, 202546.6446.6446.6446.6445.48-
Mar 7, 202545.7246.7445.7246.7445.58-
Mar 6, 202546.3646.3646.3646.3645.21-
Mar 5, 202546.2446.2446.2446.2445.09-
Mar 4, 202546.2846.2845.2045.2044.08-
Mar 3, 202546.3247.2446.3247.0445.8735
Feb 28, 202545.9246.1245.8046.1244.98-
Feb 27, 202547.7047.7047.1447.1445.97-
Feb 26, 202547.6247.6247.6247.6246.44-
Feb 25, 202546.5246.5246.5246.5245.37-
Feb 24, 202547.2447.2446.4846.4845.33-
Feb 21, 202547.8648.5247.8647.9046.71-
Feb 20, 202547.7648.6447.7648.6447.43-
Feb 19, 202547.6048.3047.6048.0446.85-
Feb 18, 202547.8448.0647.6047.6046.42-
Feb 17, 202546.6246.6246.6246.6245.46-
Feb 14, 202546.2847.7046.2847.7046.52-
Feb 13, 202548.0048.0045.9046.9045.74-
Feb 12, 202549.2849.2849.2849.2848.06-
Feb 11, 202548.1448.1448.1448.1446.95-
Feb 10, 202547.4847.4847.4847.4846.30-
Feb 7, 202548.1448.1447.3047.3046.13-
Feb 6, 202547.3847.3847.3847.3846.20-
Feb 5, 202546.9646.9646.7846.8045.64-
Feb 4, 202546.0846.9846.0846.9845.81-
Feb 3, 202546.6446.6446.6446.6445.48-
Jan 31, 202547.8847.9847.7647.7846.59-
Jan 30, 202547.7848.0847.7847.8046.61-
Jan 29, 202547.8847.8847.8847.8846.69-
Jan 28, 202547.5247.8047.3047.3046.13-
Jan 27, 202546.5846.5846.5846.5845.42-
Jan 24, 202547.8048.0647.8047.8646.67-
Jan 23, 202546.9246.9246.9246.9245.76-
Jan 22, 202546.7848.4246.7848.0246.83-
Jan 21, 202547.0047.0047.0047.0045.83-
Jan 20, 202546.5446.5446.5446.5445.39-
Jan 17, 202545.9845.9845.9845.9844.84-
Jan 16, 202547.7447.7446.6646.7045.54-
Jan 15, 202548.9448.9447.5247.5846.40-
Jan 14, 202550.0050.0049.0449.0447.82-
Jan 13, 202550.9550.9550.9550.9549.69-
Jan 10, 202551.6051.6051.6051.6050.32-
Jan 9, 202552.1552.1552.1552.1550.86-
Jan 8, 202550.7550.7550.7550.7549.49-
Jan 7, 202553.0053.0053.0053.0051.69-
Jan 6, 202552.2053.1052.2052.9051.59-
Jan 3, 202552.1552.1552.1552.1550.86-
Jan 2, 202550.8050.8050.8050.8049.54-
Dec 30, 202450.4550.4550.4550.4549.20-
Dec 27, 202451.6051.6051.3551.3550.08-
Dec 23, 202451.7051.9051.5551.5550.27-
Dec 20, 202450.6551.9550.6551.9550.66-
Dec 19, 202450.1051.7550.1051.6550.37-
Dec 18, 202451.0051.0051.0051.0049.74-
Dec 17, 202453.3053.3051.5051.6550.37-
Dec 16, 202452.8052.8052.8052.8051.49-
Dec 13, 202453.9554.0053.9554.0052.6635
Dec 12, 202455.0555.0553.9053.9052.56-
Dec 11, 202452.0552.0552.0552.0550.76-
Dec 10, 202453.7553.7553.7553.7552.42-
Dec 9, 202454.9554.9554.9554.9553.59-
Dec 6, 202454.6555.1054.6555.1053.73-
Dec 5, 202454.3555.2054.3554.8053.44-
Dec 4, 202454.7054.7054.7054.7053.34-
Dec 3, 202452.6554.6552.6554.6553.29-
Dec 2, 202452.0552.0552.0552.0550.76-
Nov 29, 202452.6552.6552.6552.6551.34-
Nov 28, 202452.6052.6052.6052.6051.30-
Nov 27, 202451.8051.8051.8051.8050.52-
Nov 26, 202452.7552.7552.7552.7551.44-
Nov 25, 202454.1554.1553.0553.0551.73-
Nov 22, 202452.7553.8052.7553.8052.47-
Nov 21, 202453.2053.2052.4052.4551.15-
Nov 20, 202453.9053.9053.9053.9052.56-
Nov 19, 202452.7552.7552.7552.7551.44-
Nov 18, 202453.1053.1053.1053.1051.78-
Nov 15, 202456.6056.6056.6056.6055.20-
Nov 14, 202458.8058.8558.8058.8557.39175
Nov 13, 202458.2058.9558.1058.9557.49-
Nov 12, 202458.4058.4058.4058.4056.95-
Nov 11, 202458.1060.4058.1060.4058.90-
Nov 8, 202458.0558.0558.0558.0556.61-
Nov 7, 202456.4057.5056.4057.5056.0750
Nov 6, 202455.6555.6555.6555.6554.27-
Nov 5, 202455.4055.4555.4055.4554.07-
Nov 4, 202456.0556.0556.0556.0554.66-
Nov 1, 202454.6556.0054.6556.0054.61-
Oct 31, 202454.7055.3554.7055.3553.98-
Oct 30, 202455.8555.8555.8555.8554.46-
Oct 29, 202455.7056.4055.3056.4055.0050
Oct 28, 202455.9055.9055.7055.7054.32-
Oct 25, 202454.5554.5554.5554.5553.20-
Oct 24, 202452.6052.6052.6052.6051.30-
Oct 23, 202454.2554.2552.4552.4551.15-
Oct 22, 202449.9449.9449.9449.9448.70-
Oct 21, 202449.6449.6449.6449.6448.41-
Oct 18, 202449.7250.0549.5650.0548.81-
Oct 17, 202449.5049.8649.5049.5048.27-
Oct 16, 202449.2849.4249.2249.3648.14-
Oct 15, 202449.6649.6649.6649.6648.43-
Oct 14, 202451.0051.0051.0051.0049.74-
Oct 11, 202450.1050.1050.1050.1048.86-
Oct 10, 202452.1052.1052.1052.1050.81-
Oct 9, 202451.2052.3051.2052.3051.00-
Oct 8, 202451.4551.4551.4551.4550.17-
Oct 7, 202453.3053.3053.3053.3051.98-
Oct 4, 202451.3551.3551.3551.3550.08-
Oct 3, 202450.9550.9550.9550.9549.69-
Oct 2, 202451.4051.4051.4051.4050.13-
Oct 1, 202452.4552.4552.4552.4551.15-
Sep 30, 202451.7051.7051.7051.7050.42-
Sep 27, 202453.0053.0051.6051.6050.32-
Sep 26, 202451.4051.4051.4051.4050.13-
Sep 25, 202449.1849.1849.1849.1847.96-
Sep 24, 202449.6249.7449.6249.7448.51-
Sep 23, 202448.6248.6248.6248.6247.41-
Sep 20, 202449.0049.1248.4648.5447.34-
Sep 19, 202447.2847.2847.2847.2846.11-
Sep 18, 202445.7447.0045.7447.0045.83-
Sep 17, 202445.7646.2845.7646.2845.13-
Sep 16, 202445.3845.7045.3845.7044.57-
Sep 13, 202445.2645.9845.2645.6044.47-
Sep 12, 202445.7046.4845.4845.4844.35-
Sep 11, 202444.3244.3244.3244.3243.22-
Sep 10, 202444.0444.0444.0444.0442.95-
Sep 9, 202444.4644.4644.4644.4643.36-
Sep 6, 202445.4045.4045.4045.4044.27-
Sep 5, 202446.1446.1446.1446.1445.00-
Sep 4, 202445.6246.9845.6246.3045.15-
Sep 3, 202447.8448.3447.8448.1846.98-
Sep 2, 202446.7847.6846.7847.6846.50-
Aug 30, 202447.1847.3247.1847.2646.09-
Aug 29, 202446.0646.0646.0646.0644.92-
Aug 28, 202446.2446.7045.5845.5844.45-
Aug 27, 202447.0447.0445.7845.8044.66-
Aug 26, 202447.2847.2846.8847.0045.83-
Aug 23, 202446.7847.4846.5647.3046.13-
Aug 22, 202445.4247.1445.4247.1445.97-
Aug 21, 202445.5845.9845.5845.9244.78-
Aug 20, 202445.6845.8845.6845.8444.70-
Aug 19, 202445.1245.8645.1245.5844.45-
Aug 16, 202446.0646.0645.3045.5844.45-
Aug 15, 202445.7646.2245.2446.2245.07-
Aug 14, 202446.2046.2045.3645.4644.33-
Aug 13, 202445.6445.6445.5445.6444.51-
Aug 12, 202445.5245.9045.0045.5644.43-
Aug 9, 202445.4846.4445.1645.2644.14-
Aug 8, 202442.9846.7242.9845.8044.66-
Aug 7, 202442.4843.0242.4843.0241.95-
Aug 6, 202443.3843.3842.9842.9841.91-
Aug 5, 202441.6642.7441.6642.7441.68-
Aug 2, 202444.4845.0444.4844.5643.45-
Aug 1, 202447.0647.0646.3046.3045.15-
Jul 31, 202446.9047.2246.6647.2246.05-
Jul 30, 202445.1046.2445.1046.1044.96-
Jul 29, 202444.9244.9244.9244.9243.81-
Jul 26, 202442.4642.4642.4642.4641.41-
Jul 25, 202442.6842.6842.4242.4241.37-
Jul 24, 202443.8843.9243.7043.9242.83-
Jul 23, 202444.4644.4644.0244.1643.06-
Jul 22, 202443.7244.3643.7244.3643.26-
Jul 19, 202443.5643.8643.5643.7442.66-
Jul 18, 202442.1243.6442.1243.6442.56-
Jul 17, 202442.7043.0442.7043.0441.97-
Jul 16, 202442.7043.0042.6442.6441.58-
Jul 15, 202444.9044.9044.9044.9043.79-
Jul 12, 202444.9044.9044.9044.9043.79-
Jul 11, 202444.9044.9044.9044.9043.79-
Jul 10, 202444.9044.9044.9044.9043.79-
Jul 9, 202444.9044.9044.9044.9043.79-
Jul 8, 202444.9044.9044.9044.9043.79-
Jul 5, 202444.9044.9044.9044.9043.79-
Jul 4, 202444.9044.9044.9044.9043.79-
Jul 3, 202444.9044.9044.9044.9043.79-
Jul 2, 202444.9044.9044.9044.9043.79-
Jul 1, 202444.9044.9044.9044.9043.79-
Jun 28, 202444.4845.2944.4844.9043.79-
Jun 27, 202444.6645.0844.3644.6043.49-
Jun 26, 202445.9245.9244.4244.9043.79-
Jun 25, 202446.8246.8245.6545.6544.52-
Jun 24, 202446.7948.0846.4946.4945.34-
Jun 21, 202477.4077.4076.7576.7574.85-
Jun 20, 202478.2078.2078.1078.1076.16-
Jun 19, 202477.8078.7577.8078.5076.55-
Jun 18, 202477.5078.6077.5078.6076.65-
Jun 17, 202475.7076.8075.7076.8074.90-
Jun 14, 202478.5578.5575.4075.4073.53-
Jun 13, 202478.8579.5578.8579.3577.38-
Jun 12, 202476.4576.4574.8574.8572.99-
Jun 11, 202476.7577.0076.6076.6074.70-
Jun 10, 202475.3576.8075.3076.8074.90-
Jun 7, 202476.1577.4576.1577.4575.53-
Jun 6, 202477.4578.5577.4578.5576.60-
Jun 5, 202475.9076.1575.6576.1074.21-
Jun 4, 202475.0576.2575.0576.2574.36-
Jun 3, 202477.3077.3076.7076.7074.80-
May 31, 2024 2.15 Dividend
May 31, 202476.1576.4075.6576.4074.51-
May 30, 202478.2078.6578.2078.6574.60-
May 29, 202480.6080.6078.7578.7574.70-
May 28, 202481.1082.3581.1082.3578.11-
May 27, 202479.9081.1079.9081.1076.93-
May 24, 202479.2079.9079.2079.9075.79-
May 23, 202478.9079.8078.9079.8075.69-