Frankfurt - Delayed Quote EUR

Compagnie d'Entreprises CFE SA (C70.F)

Compare
7.22
0.00
(0.00%)
At close: April 17 at 5:15:43 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20257.227.227.227.227.22-
Apr 16, 20257.327.327.227.227.22-
Apr 15, 20257.267.267.167.167.16-
Apr 14, 20257.287.287.287.287.28-
Apr 11, 20257.467.467.387.387.38-
Apr 10, 20257.207.207.207.207.20-
Apr 9, 20257.267.267.187.187.18-
Apr 8, 20257.287.287.207.207.20-
Apr 7, 20257.207.247.207.247.24-
Apr 4, 20257.557.557.557.557.55-
Apr 3, 20257.687.687.497.497.49-
Apr 2, 20257.557.557.557.557.55-
Apr 1, 20257.487.487.487.487.48-
Mar 31, 20257.507.507.507.507.50-
Mar 28, 20257.787.787.537.537.53-
Mar 27, 20257.577.577.497.497.49-
Mar 26, 20257.657.657.657.657.65-
Mar 25, 20257.767.767.697.697.69-
Mar 24, 20257.787.817.787.817.81-
Mar 21, 20257.587.707.587.707.70-
Mar 20, 20257.647.717.647.717.71-
Mar 19, 20257.697.807.697.807.80-
Mar 18, 20257.747.747.747.747.74-
Mar 17, 20257.467.737.467.737.73-
Mar 14, 20257.807.807.807.807.80-
Mar 13, 20257.797.797.797.797.79-
Mar 12, 20257.797.797.797.797.79-
Mar 11, 20257.747.747.747.747.74-
Mar 10, 20257.537.537.537.537.53-
Mar 7, 20257.357.557.357.557.55-
Mar 6, 20257.337.487.337.487.48-
Mar 5, 20257.117.117.117.117.11-
Mar 4, 20257.047.247.047.247.24-
Mar 3, 20256.997.136.997.137.13-
Feb 28, 20257.057.057.057.057.05-
Feb 27, 20255.856.805.856.806.8050
Feb 26, 20256.466.466.466.466.46-
Feb 25, 20255.845.845.845.845.84-
Feb 24, 20255.815.815.815.815.81-
Feb 21, 20255.815.815.815.815.81-
Feb 20, 20255.746.275.746.276.27-
Feb 19, 20255.646.275.646.276.27-
Feb 18, 20255.726.275.726.276.27-
Feb 17, 20255.746.325.746.326.32-
Feb 14, 20255.776.335.776.336.33-
Feb 13, 20255.685.685.685.685.68-
Feb 12, 20255.725.725.725.725.72-
Feb 11, 20255.766.305.766.306.30-
Feb 10, 20255.696.325.696.326.32-
Feb 7, 20255.726.325.726.326.32-
Feb 6, 20255.766.325.766.326.32-
Feb 5, 20255.766.335.766.336.33-
Feb 4, 20255.766.325.766.326.32-
Feb 3, 20255.756.395.756.326.32145
Jan 31, 20255.755.755.755.755.75-
Jan 30, 20255.725.725.725.725.72-
Jan 29, 20255.795.795.725.725.72-
Jan 28, 20255.775.795.775.795.79-
Jan 27, 20255.736.335.736.336.33-
Jan 24, 20255.776.405.776.406.40-
Jan 23, 20256.356.356.356.356.35-
Jan 22, 20255.696.315.696.316.31-
Jan 21, 20255.696.415.696.416.41-
Jan 20, 20255.776.295.776.296.29-
Jan 17, 20255.546.105.546.106.10-
Jan 16, 20255.516.045.516.046.04-
Jan 15, 20255.575.575.575.575.57-
Jan 14, 20255.466.095.466.096.09-
Jan 13, 20255.476.095.476.096.09-
Jan 10, 20256.106.106.106.106.10-
Jan 9, 20256.106.116.106.116.11-
Jan 8, 20256.056.076.056.076.07-
Jan 7, 20256.006.006.006.006.00-
Jan 6, 20255.315.985.315.985.98-
Jan 3, 20255.325.325.325.325.32-
Jan 2, 20255.195.865.195.865.86-
Dec 30, 20245.145.775.145.775.77-
Dec 27, 20245.135.765.135.765.76-
Dec 23, 20245.185.185.185.185.18-
Dec 20, 20245.195.795.195.795.79148
Dec 19, 20245.295.295.295.295.29-
Dec 18, 20245.885.885.885.885.88-
Dec 17, 20245.375.955.375.955.95-
Dec 16, 20245.385.965.375.375.37-
Dec 13, 20245.375.915.375.385.38-
Dec 12, 20245.305.915.305.375.37-
Dec 11, 20245.365.885.305.305.30-
Dec 10, 20245.225.875.225.365.36-
Dec 9, 20245.335.865.225.225.22-
Dec 6, 20245.295.855.295.335.33-
Dec 5, 20245.325.875.295.295.29-
Dec 4, 20245.335.935.325.325.32-
Dec 3, 20245.375.915.335.335.33-
Dec 2, 20245.375.955.375.375.37-
Nov 29, 20245.425.985.375.375.37-
Nov 28, 20245.466.085.425.425.42-
Nov 27, 20245.376.075.375.465.46-
Nov 26, 20245.616.165.375.375.37-
Nov 25, 20245.426.305.425.615.61-
Nov 22, 20245.046.055.045.425.42-
Nov 21, 20245.045.705.045.175.17-
Nov 20, 20245.065.685.045.045.04-
Nov 19, 20245.055.685.055.065.06-
Nov 18, 20245.125.705.055.055.05-
Nov 15, 20245.125.735.125.125.12-
Nov 14, 20245.175.775.125.125.12-
Nov 13, 20245.275.805.175.175.17-
Nov 12, 20245.295.915.275.275.27-
Nov 11, 20245.435.915.295.295.29-
Nov 8, 20245.506.105.435.435.43-
Nov 7, 20245.416.045.415.505.50-
Nov 6, 20245.546.105.415.415.41-
Nov 5, 20245.546.185.545.545.54119
Nov 4, 20245.566.155.545.545.54-
Nov 1, 20245.466.155.465.565.56-
Oct 31, 20245.606.225.465.465.46-
Oct 30, 20245.656.295.605.605.60141
Oct 29, 20245.696.305.655.655.65-
Oct 28, 20245.696.325.695.695.69-
Oct 25, 20245.686.335.685.695.69-
Oct 24, 20245.706.315.685.685.68-
Oct 23, 20245.776.415.705.705.70-
Oct 22, 20245.886.515.775.775.77-
Oct 21, 20245.926.515.885.885.88-
Oct 18, 20245.976.575.925.925.92-
Oct 17, 20246.026.615.975.975.97-
Oct 16, 20246.026.636.026.026.02-
Oct 15, 20246.046.646.026.026.02-
Oct 14, 20246.056.666.046.046.04-
Oct 11, 20246.016.666.016.056.05-
Oct 10, 20246.056.666.016.016.01-
Oct 9, 20246.126.676.056.056.05-
Oct 8, 20246.026.706.026.126.12-
Oct 7, 20246.076.716.026.026.02-
Oct 4, 20246.126.756.076.076.07-
Oct 3, 20246.126.766.126.756.75-
Oct 2, 20246.076.756.076.126.12-
Oct 1, 20246.106.736.076.076.07-
Sep 30, 20246.126.736.106.106.10-
Sep 27, 20246.176.806.126.126.12-
Sep 26, 20246.016.846.016.176.17-
Sep 25, 20246.066.656.016.016.01-
Sep 24, 20246.136.686.066.066.06-
Sep 23, 20246.156.706.136.136.13-
Sep 20, 20246.126.786.126.156.15-
Sep 19, 20246.046.686.046.126.12-
Sep 18, 20246.026.656.026.046.04-
Sep 17, 20246.016.656.016.026.02-
Sep 16, 20246.026.706.016.016.01-
Sep 13, 20246.056.666.026.026.02-
Sep 12, 20246.036.676.036.056.05-
Sep 11, 20246.156.766.036.036.03-
Sep 10, 20246.066.756.066.156.15-
Sep 9, 20246.216.816.066.066.06-
Sep 6, 20246.056.816.056.216.21-
Sep 5, 20246.176.696.056.056.05-
Sep 4, 20246.507.126.176.176.17-
Sep 3, 20246.517.166.506.506.50-
Sep 2, 20246.567.206.516.516.51-
Aug 30, 20246.567.216.566.566.56-
Aug 29, 20246.817.356.566.566.56-
Aug 28, 20246.737.406.736.816.81200
Aug 27, 20246.747.346.736.736.73-
Aug 26, 20246.707.376.707.377.37-
Aug 23, 20246.677.316.677.317.31-
Aug 22, 20246.657.316.657.307.30-
Aug 21, 20246.767.306.767.277.27-
Aug 20, 20246.517.236.517.237.23-
Aug 19, 20246.757.286.757.157.15-
Aug 16, 20246.537.176.537.177.17-
Aug 15, 20246.477.136.477.137.13-
Aug 14, 20246.527.166.527.127.12-
Aug 13, 20246.597.176.597.137.13-
Aug 12, 20246.567.176.567.177.17-
Aug 9, 20246.497.196.497.197.19-
Aug 8, 20246.547.186.547.117.11-
Aug 7, 20246.537.156.537.157.15-
Aug 6, 20246.547.146.547.147.14-
Aug 5, 20246.607.216.607.187.18-
Aug 2, 20246.637.256.637.257.25-
Aug 1, 20246.617.266.617.267.26-
Jul 31, 20246.627.266.627.227.22-
Jul 30, 20246.617.256.617.257.25-
Jul 29, 20246.627.306.627.257.25-
Jul 26, 20246.667.256.667.257.25-
Jul 25, 20246.647.236.647.237.23-
Jul 24, 20246.617.306.617.287.28-
Jul 23, 20246.687.346.687.257.25-
Jul 22, 20246.727.316.727.307.30-
Jul 19, 20246.727.356.727.357.35-
Jul 18, 20247.187.337.187.337.33-
Jul 17, 20247.257.347.257.327.32-
Jul 16, 20247.197.387.197.387.38-
Jul 15, 20247.247.377.247.377.37-
Jul 12, 20247.247.347.247.337.33-
Jul 11, 20247.227.367.227.367.36-
Jul 10, 20247.227.337.227.337.33-
Jul 9, 20247.317.417.317.367.36-
Jul 8, 20247.317.507.317.457.45-
Jul 5, 20247.327.467.327.457.45-
Jul 4, 20247.427.507.427.507.50-
Jul 3, 20247.437.537.437.537.53-
Jul 2, 20247.327.517.327.467.46-
Jul 1, 20247.317.467.317.347.34-
Jun 28, 20247.387.527.387.457.45-
Jun 27, 20247.397.527.397.527.52-
Jun 26, 20247.417.557.417.527.52-
Jun 25, 20247.377.527.377.517.51-
Jun 24, 20247.497.607.497.567.56-
Jun 21, 20247.567.647.567.607.60-
Jun 20, 20247.527.717.527.717.71-
Jun 19, 20247.367.657.367.657.65-
Jun 18, 20247.507.657.507.587.58-
Jun 17, 20247.537.607.537.607.60-
Jun 14, 20247.577.707.577.667.6620
Jun 13, 20247.657.807.657.717.71-
Jun 12, 20247.757.837.737.747.74-
Jun 11, 20247.617.907.617.907.90-
Jun 10, 20247.757.907.757.807.80-
Jun 7, 20247.868.007.867.917.9125
Jun 6, 20247.568.017.568.018.01-
Jun 5, 20247.567.727.567.727.72-
Jun 4, 20247.487.707.487.707.70-
Jun 3, 20247.367.577.367.577.57-
May 31, 20247.477.507.477.507.50-
May 30, 20247.387.537.387.537.53279
May 29, 20247.327.507.327.507.50-
May 28, 20247.387.457.387.457.45-
May 27, 20247.397.517.397.517.51-
May 24, 20247.327.507.327.487.48-
May 23, 20247.367.607.367.607.60125
May 22, 20247.297.447.297.367.36-
May 21, 2024 0.4 Dividend
May 21, 20247.507.507.307.397.39-
May 20, 20247.507.627.507.627.229
May 17, 20247.427.607.427.567.16-
May 16, 20247.437.607.437.557.15-
May 15, 20247.537.607.537.537.13-
May 14, 20247.707.707.617.617.21-
May 13, 20247.557.807.557.807.39-
May 10, 20247.557.717.557.707.30-
May 9, 20247.567.707.567.707.30-
May 8, 20247.557.707.557.707.30-
May 7, 20247.507.687.507.587.18-
May 6, 20247.507.657.507.537.13-
May 3, 20247.517.717.517.657.25-
May 2, 20247.507.667.507.667.26-
Apr 30, 20247.477.657.477.657.25-
Apr 29, 20247.527.627.527.617.21-
Apr 26, 20247.507.707.507.677.27-
Apr 25, 20247.437.657.437.657.25-
Apr 24, 20247.487.577.487.577.17-
Apr 23, 20247.417.607.417.607.20-
Apr 22, 20247.267.507.267.507.114
Apr 19, 20247.267.357.267.356.96-
Apr 18, 20247.207.407.207.407.01-
Apr 17, 20247.187.347.187.346.95-