Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Berlin - Delayed Quote EUR

Cromwell Property Group (C4Q.BE)

0.2190
+0.0245
+(12.60%)
As of 11:22:02 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 2, 20250.21900.21900.21900.21900.2190-
Apr 30, 20250.20900.20900.19300.19450.1945-
Apr 29, 20250.20700.20700.20550.20550.2055-
Apr 28, 20250.20500.20650.20500.20500.2050-
Apr 25, 20250.19900.19900.19850.19850.1985-
Apr 24, 20250.20850.20950.20850.20950.2095-
Apr 23, 20250.20400.20450.20300.20300.2030-
Apr 22, 20250.20250.20250.20100.20250.2025-
Apr 17, 20250.20250.20300.20250.20300.2030-
Apr 16, 20250.20250.20300.20250.20300.2030-
Apr 15, 20250.20850.21000.20850.21000.2100-
Apr 14, 20250.20850.21000.20850.21000.2100-
Apr 11, 20250.20700.20850.20500.20850.2085-
Apr 10, 20250.21600.21600.21100.21100.2110-
Apr 9, 20250.19890.20060.19890.19980.1998-
Apr 8, 20250.19730.19890.19670.19670.1967-
Apr 7, 20250.19610.19610.19170.19180.1918-
Apr 4, 20250.20440.20880.19900.19900.1990-
Apr 3, 20250.21120.21140.21040.21110.2111-
Apr 2, 20250.21730.21770.21610.21610.2161-
Apr 1, 20250.21280.21330.21250.21330.2133-
Mar 31, 20250.21610.21610.21460.21480.2148-
Mar 28, 2025 0.004253925 Dividend
Mar 28, 20250.21420.21470.20360.20360.2036-
Mar 27, 20250.22410.22420.22330.22330.2158-
Mar 26, 20250.22120.22120.22080.22080.2134-
Mar 25, 20250.21700.21760.21700.21740.2101-
Mar 24, 20250.21900.21980.21900.21980.2124-
Mar 21, 20250.21930.21930.21880.21880.2115-
Mar 20, 20250.21650.21650.21570.21620.2089-
Mar 19, 20250.22230.22260.22200.22260.2151-
Mar 18, 20250.22630.22630.22000.22000.2126-
Mar 17, 20250.22270.22350.22270.22350.2160-
Mar 14, 20250.22510.22530.22410.22530.2177-
Mar 13, 20250.22430.22450.22420.22450.2170-
Mar 12, 20250.22050.22110.22030.22080.2134-
Mar 11, 20250.22370.22370.22260.22310.2156-
Mar 10, 20250.22890.22910.22870.22880.2211-
Mar 7, 20250.22280.22280.22200.22200.2145-
Mar 6, 20250.23030.23030.22940.23010.2224-
Mar 5, 20250.23120.23120.23000.23000.2223-
Mar 4, 20250.23230.23230.23160.23160.2238-
Mar 3, 20250.24050.24050.23960.23960.2316-
Feb 28, 20250.23490.23490.23420.23420.2263-
Feb 27, 20250.24200.24210.24180.24180.2337-
Feb 26, 20250.25190.25190.25100.25110.2427-
Feb 25, 20250.25760.25760.25670.25670.2481-
Feb 24, 20250.25850.25870.25840.25840.2497-
Feb 21, 20250.25960.25990.25960.25980.2511-
Feb 20, 20250.25990.26000.25990.26000.2513-
Feb 19, 20250.25960.25970.25960.25970.2510-
Feb 18, 20250.25780.25790.25770.25780.2491-
Feb 17, 20250.25770.25990.25760.25970.2510-
Feb 14, 20250.25720.25740.25710.25730.2487-
Feb 13, 20250.25470.25500.25410.25500.2464-
Feb 12, 20250.24450.24450.24310.24340.2352-
Feb 11, 20250.24830.24840.24760.24780.2395-
Feb 10, 20250.24470.24520.24460.24520.2370-
Feb 7, 20250.24360.24400.24360.24400.2358-
Feb 6, 20250.23970.24050.23970.24050.2324-
Feb 5, 20250.23270.23290.23270.23290.2251-
Feb 4, 20250.23100.23110.23070.23110.2233-
Feb 3, 20250.23540.23570.23530.23530.2274-
Jan 31, 20250.23520.23560.23500.23560.2277-
Jan 30, 20250.24030.24080.24020.24060.2325-
Jan 29, 20250.22980.22990.22950.22950.2218-
Jan 28, 20250.24120.24130.22100.22110.2137-
Jan 27, 20250.23880.23880.22760.22760.2200-
Jan 24, 20250.24020.24020.23900.23900.2310-
Jan 23, 20250.23940.23970.23910.23970.2316-
Jan 22, 20250.24200.24240.24200.24210.2340-
Jan 21, 20250.24190.24220.24190.24220.2341-
Jan 20, 20250.23950.23960.23890.23940.2314-
Jan 17, 20250.23970.23980.23930.23970.2316-
Jan 16, 20250.23980.24010.23980.24010.2320-
Jan 15, 20250.23910.24000.23910.24000.2319-
Jan 14, 20250.24590.24620.22230.22250.2150-
Jan 13, 20250.24210.24260.24210.24260.2345-
Jan 10, 20250.24830.24840.24740.24780.2395-
Jan 9, 20250.24510.24530.24480.24510.2369-
Jan 8, 20250.23350.23380.23330.23360.2258-
Jan 7, 20250.23940.23970.22940.22940.2217-
Jan 6, 20250.23720.23720.23630.23630.2284-
Jan 3, 20250.24050.24050.23990.23990.2318-
Jan 2, 20250.23530.23770.23530.23770.2297-
Dec 30, 2024 0.004253925 Dividend
Dec 30, 20240.22890.22890.22820.22820.2205-
Dec 27, 20240.23750.23750.23660.23660.2214-
Dec 23, 20240.22920.23000.22900.22900.2143-
Dec 20, 20240.23300.23300.23230.23300.2180-
Dec 19, 20240.23540.23630.23540.23630.2211-
Dec 18, 20240.24210.24270.24210.24240.2268-
Dec 17, 20240.22520.22530.22480.22480.2104-
Dec 16, 20240.22260.22270.22240.22240.2081-
Dec 13, 20240.22350.22350.22280.22280.2085-
Dec 12, 20240.22750.22750.22640.22680.2122-
Dec 11, 20240.22250.22280.22210.22280.2085-
Dec 10, 20240.22600.22600.21820.21850.2045-
Dec 9, 20240.23030.23090.23030.23080.2160-
Dec 6, 20240.23330.23330.23260.23260.2177-
Dec 5, 20240.23410.23410.23360.23360.2186-
Dec 4, 20240.23420.23420.23380.23390.2189-
Dec 3, 20240.23910.23930.23870.23870.2234-
Dec 2, 20240.23640.23660.23560.23560.2205-
Nov 29, 20240.23560.23620.23540.23620.2210-
Nov 28, 20240.23520.23560.23520.23530.2202-
Nov 27, 20240.23640.24250.23500.23500.2199-
Nov 26, 20240.23670.23670.23570.23570.2206-
Nov 25, 20240.23790.23810.23700.23710.2219-
Nov 22, 20240.23720.23880.23720.23880.2235-
Nov 21, 20240.23940.24010.23940.24010.2247-
Nov 20, 20240.24500.24530.24480.24530.2295-
Nov 19, 20240.25050.25120.25050.25120.2351-
Nov 18, 20240.25280.25290.25260.25290.2367-
Nov 15, 20240.24650.24650.24620.24640.2306-
Nov 14, 20240.23770.23810.23740.23740.2222-
Nov 13, 20240.24140.24140.24080.24080.2253-
Nov 12, 20240.24490.24520.24480.24490.2292-
Nov 11, 20240.24150.24240.24130.24240.2268-
Nov 8, 20240.24230.24230.24110.24110.2256-
Nov 7, 20240.24210.24250.24190.24250.2269-
Nov 6, 20240.24840.24970.23450.23480.2197-
Nov 5, 20240.24730.24790.24730.24790.2320-
Nov 4, 20240.24690.24690.24640.24690.2310-
Nov 1, 20240.24580.24710.24580.24710.2312-
Oct 31, 20240.24980.24980.24880.24880.2328-
Oct 30, 20240.25000.25070.24980.25000.2339-
Oct 29, 20240.25060.25070.25030.25030.2342-
Oct 28, 20240.25200.25200.25160.25160.2354-
Oct 25, 20240.25860.25910.25860.25890.2423-
Oct 24, 20240.26640.26680.26570.26570.2486-
Oct 23, 20240.27030.27030.26940.26940.2521-
Oct 22, 20240.27040.27040.26990.27040.2530-
Oct 21, 20240.26840.26840.26800.26810.2509-
Oct 18, 20240.27060.27100.27010.27010.2528-
Oct 17, 20240.27270.27360.27220.27360.2560-
Oct 16, 20240.26910.26910.26810.26810.2509-
Oct 15, 20240.26030.26030.25990.25990.2432-
Oct 14, 20240.25300.25300.25220.25270.2365-
Oct 11, 20240.26950.27000.26930.27000.2527-
Oct 10, 20240.27240.27240.27210.27240.2549-
Oct 9, 20240.27510.27510.27440.27440.2568-
Oct 8, 20240.27410.27450.27370.27440.2568-
Oct 7, 20240.27750.27760.27600.27600.2583-
Oct 4, 20240.27930.27930.27900.27900.2611-
Oct 3, 20240.28790.28800.28660.28700.2686-
Oct 2, 20240.28080.28080.26620.26650.2494-
Oct 1, 20240.28300.28330.26290.26330.2464-
Sep 30, 20240.27780.27780.25850.25850.2419-
Sep 27, 2024 0.004253925 Dividend
Sep 27, 20240.27260.27410.25890.25890.2423-
Sep 26, 20240.26310.26380.26310.26380.2398-
Sep 25, 20240.25660.25690.25610.25610.2328-
Sep 24, 20240.25380.25380.24000.24030.2185-
Sep 23, 20240.25230.25390.25230.25390.2308-
Sep 20, 20240.25410.25410.25350.25370.2307-
Sep 19, 20240.27030.27090.25030.25030.2276-
Sep 18, 20240.25600.25620.25130.25130.2285-
Sep 17, 20240.26530.26600.25090.25090.2281-
Sep 16, 20240.26220.26230.26160.26230.2385-
Sep 13, 20240.25930.25930.25820.25890.2354-
Sep 12, 20240.25660.25660.25560.25660.2333-
Sep 11, 20240.25170.25280.25140.25280.2298-
Sep 10, 20240.24910.24920.24870.24910.2265-
Sep 9, 20240.24250.24300.24250.24290.2208-
Sep 6, 20240.24350.24400.24210.24240.2204-
Sep 5, 20240.24580.24600.24540.24570.2234-
Sep 4, 20240.24100.24200.24100.24120.2193-
Sep 3, 20240.25150.25200.25070.25070.2279-
Sep 2, 20240.25280.25310.25260.25310.2301-
Aug 30, 20240.25650.25650.25530.25550.2323-
Aug 29, 20240.25670.25830.25670.25800.2346-
Aug 28, 20240.25430.25460.25430.25430.2312-
Aug 27, 20240.25690.25690.25640.25660.2333-
Aug 26, 20240.25310.25350.25300.25350.2305-
Aug 23, 20240.24920.25030.24920.25030.2276-
Aug 22, 20240.25250.25290.25210.25210.2292-
Aug 21, 20240.25320.25320.25250.25250.2296-
Aug 20, 20240.25320.25370.25320.25320.2302-
Aug 19, 20240.25860.25960.25850.25960.2360-
Aug 16, 20240.25200.25270.25170.25270.2297-
Aug 15, 20240.25100.25200.25100.25170.2288-
Aug 14, 20240.25200.25200.25010.25010.2274-
Aug 13, 20240.25160.25220.25160.25200.2291-
Aug 12, 20240.24560.24630.24550.24550.2232-
Aug 9, 20240.25210.25240.25120.25140.2286-
Aug 8, 20240.24710.24910.24710.24910.2265-
Aug 7, 20240.25370.25420.25240.25240.2295-
Aug 6, 20240.24860.24960.24810.24940.2267-
Aug 5, 20240.24270.24460.24220.24440.2222-
Aug 2, 20240.25470.25520.25210.25210.2292-
Aug 1, 20240.25800.25910.25760.25760.2342-
Jul 31, 20240.25030.25250.25030.25190.2290-
Jul 30, 20240.25610.25610.25510.25540.2322-
Jul 29, 20240.25210.25250.25200.25250.2296-
Jul 26, 20240.24610.24650.24600.24600.2237-
Jul 25, 20240.24300.24300.24200.24300.2209-
Jul 24, 20240.24770.24820.24760.24760.2251-
Jul 23, 20240.25130.25160.25130.25140.2286-
Jul 22, 20240.24640.24660.24540.24540.2231-
Jul 19, 20240.25070.25070.25030.25030.2276-
Jul 18, 20240.25730.25790.25700.25700.2337-
Jul 17, 20240.26090.26090.25980.25980.2362-
Jul 16, 20240.25840.25840.25790.25800.2346-
Jul 15, 20240.25950.25960.25890.25890.2354-
Jul 12, 20240.26010.26010.25960.25980.2362-
Jul 11, 20240.24800.24810.24740.24740.2249-
Jul 10, 20240.24780.24800.24760.24760.2251-
Jul 9, 20240.24760.24790.24750.24790.2254-
Jul 8, 20240.25100.25100.25020.25040.2277-
Jul 5, 20240.25040.25070.25020.25070.2279-
Jul 4, 20240.24750.24760.24730.24730.2248-
Jul 3, 20240.24070.24130.24020.24110.2192-
Jul 2, 20240.24610.24680.24610.24660.2242-
Jul 1, 20240.24940.24990.24930.24960.2269-
Jun 28, 20240.24320.24460.24320.24450.2223-
Jun 27, 2024 0.004253925 Dividend
Jun 27, 20240.24460.24480.24380.24380.2217-
Jun 26, 20240.26390.26410.26290.26320.2325-
Jun 25, 20240.26210.26270.26200.26200.2314-
Jun 24, 20240.26230.26240.26170.26220.2316-
Jun 21, 20240.25340.25390.25290.25310.2236-
Jun 20, 20240.25310.25360.25290.25340.2238-
Jun 19, 20240.24990.25020.24970.24980.2206-
Jun 18, 20240.25180.25260.25140.25260.2231-
Jun 17, 20240.25140.25150.25060.25110.2218-
Jun 14, 20240.26080.26150.26070.26100.2305-
Jun 13, 20240.25660.25800.25660.25800.2279-
Jun 12, 20240.25720.25800.25700.25770.2276-
Jun 11, 20240.26520.26620.26520.26580.2348-
Jun 10, 20240.26200.26270.26180.26250.2319-
Jun 7, 20240.26200.26200.26060.26060.2302-
Jun 6, 20240.22870.26790.22870.26790.2366-
Jun 5, 20240.26780.26780.26720.26780.2365-
Jun 4, 20240.26440.26450.26410.26410.2333-
Jun 3, 20240.26790.26890.26760.26810.2368-
May 31, 20240.26530.26530.26470.26480.2339-
May 30, 20240.27050.27120.27050.27120.2395-
May 29, 20240.28340.28380.28270.28320.2501-
May 28, 20240.28350.28360.28320.28320.2501-
May 27, 20240.27970.28060.27970.28040.2477-
May 24, 20240.28840.28880.28810.28880.2551-
May 23, 20240.28590.28620.28550.28550.2522-
May 22, 20240.26570.26590.26440.26440.2335-
May 21, 20240.26520.26600.26520.26550.2345-
May 20, 20240.26640.26640.26540.26560.2346-
May 17, 20240.25650.25700.25620.25700.2270-
May 16, 20240.25010.25040.25000.25030.2211-
May 15, 20240.24090.24140.24060.24140.2132-
May 14, 20240.24330.24350.24320.24320.2148-
May 13, 20240.24340.24390.24340.24340.2150-
May 10, 20240.24080.24080.24050.24050.2124-
May 9, 20240.24320.24390.24310.24380.2153-
May 8, 20240.24650.24650.24570.24640.2176-
May 7, 20240.24670.24730.24670.24680.2180-
May 6, 20240.24420.24460.24420.24450.2160-
May 3, 20240.24350.24440.24350.24410.2156-
May 2, 20240.23940.24020.23920.24020.2122-

Related Tickers