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

Berlin - Delayed Quote EUR

City Lodge Hotels Ltd (C7P.BE)

0.1880
-0.0010
(-0.53%)
At close: April 25 at 7:46:02 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20250.18900.19100.18700.18800.1880-
Apr 24, 20250.18900.19000.18900.18900.1890-
Apr 23, 20250.18700.18900.18600.18900.1890-
Apr 22, 20250.18000.18600.18000.18600.1860-
Apr 17, 20250.18100.18300.17900.18200.1820-
Apr 16, 20250.17900.18200.17900.18100.1810-
Apr 15, 20250.18100.18300.18000.18000.1800-
Apr 14, 20250.17600.18300.17500.18200.1820-
Apr 11, 20250.17100.17600.17100.17600.1760-
Apr 10, 20250.17200.17800.17100.17200.1720-
Apr 9, 20250.17200.17300.16400.17200.1720-
Apr 8, 20250.17400.17600.17400.17400.1740-
Apr 7, 20250.17400.17400.16900.17200.1720-
Apr 4, 20250.18700.18700.17700.18200.1820-
Apr 3, 20250.19300.19500.19300.19500.1950-
Apr 2, 20250.20200.20600.19500.19500.1950-
Apr 1, 20250.20200.20400.20000.20200.2020-
Mar 31, 20250.20200.20200.20000.20200.2020-
Mar 28, 20250.20200.20600.20000.20200.2020-
Mar 27, 20250.20400.20600.20200.20200.2020-
Mar 26, 20250.20400.20400.20200.20400.2040-
Mar 25, 20250.20400.20600.20200.20200.2020-
Mar 24, 20250.20600.20800.20400.20400.2040-
Mar 21, 20250.20600.20600.20600.20600.2060-
Mar 20, 20250.20400.20800.20400.20600.2060-
Mar 19, 20250.20800.20800.20200.20800.2080-
Mar 18, 20250.20200.20400.20200.20200.2020-
Mar 17, 20250.20400.20400.20200.20200.2020-
Mar 14, 20250.20200.20200.20000.20200.2020-
Mar 13, 20250.20200.20400.20000.20200.2020-
Mar 12, 2025 0.0027959999 Dividend
Mar 12, 20250.19800.20200.19800.20200.2020-
Mar 11, 20250.20200.20400.20000.20000.1400-
Mar 10, 20250.20200.21000.20200.20200.1414-
Mar 7, 20250.20400.20400.20200.20200.1414-
Mar 6, 20250.20400.20400.20200.20400.1428-
Mar 5, 20250.21000.21000.20600.20600.1442-
Mar 4, 20250.21200.21200.20800.21000.1470-
Mar 3, 20250.21000.21000.20600.21000.1470-
Feb 28, 20250.21000.21600.21000.21400.1498-
Feb 27, 20250.21200.21200.21000.21000.1470-
Feb 26, 20250.21200.21200.21000.21200.1484-
Feb 25, 20250.21200.21200.21000.21000.1470-
Feb 24, 20250.21800.21800.21200.21200.1484-
Feb 21, 20250.21800.22200.21600.22000.1540-
Feb 20, 20250.21600.21800.21600.21800.1526-
Feb 19, 20250.21800.21800.21400.21600.1512-
Feb 18, 20250.21800.22000.21800.22000.1540-
Feb 17, 20250.21800.21800.21400.21400.1498-
Feb 14, 20250.22000.22000.21800.21800.1526-
Feb 13, 20250.22000.22000.21800.22000.1540-
Feb 12, 20250.22400.22400.22000.22000.1540-
Feb 11, 20250.22600.22600.22200.22200.1554-
Feb 10, 20250.22200.22400.22000.22000.1540-
Feb 7, 20250.22800.22800.22000.22400.1568-
Feb 6, 20250.21600.22200.21600.22000.1540-
Feb 5, 20250.21800.22000.21600.21600.1512-
Feb 4, 20250.21800.22200.21600.22000.1540-
Feb 3, 20250.21600.21800.21600.21600.1512-
Jan 31, 20250.22200.22400.22000.22000.1540-
Jan 30, 20250.22400.22400.22200.22200.1554-
Jan 29, 20250.22200.22400.22200.22400.1568-
Jan 28, 20250.21800.22200.21800.22200.1554-
Jan 27, 20250.22400.22400.21800.21800.1526-
Jan 24, 20250.22400.22600.22200.22600.1582-
Jan 23, 20250.21400.22400.21400.22400.1568-
Jan 22, 20250.22000.22000.21600.21600.1512-
Jan 21, 20250.22600.22600.22000.22000.1540-
Jan 20, 20250.23000.23200.22400.22600.1582-
Jan 17, 20250.23400.23400.23200.23400.1638-
Jan 16, 20250.23800.23800.23000.23400.1638-
Jan 15, 20250.24200.24200.23200.23800.1666-
Jan 14, 20250.23000.23400.23000.23400.1638-
Jan 13, 20250.23600.23600.22800.23000.1610-
Jan 10, 20250.24400.24600.23400.23400.1638-
Jan 9, 20250.24600.24800.24400.24400.1708-
Jan 8, 20250.25800.25800.24800.24800.1736-
Jan 7, 20250.25400.26000.25400.25400.1778-
Jan 6, 20250.25200.25600.25200.25600.1792-
Jan 3, 20250.25800.25800.25400.25600.1792-
Jan 2, 20250.26400.26400.25600.25800.1806-
Dec 30, 20240.25600.26000.25600.25600.1792-
Dec 27, 20240.25600.26200.23000.26200.183431,000
Dec 23, 20240.26600.26800.26200.26400.1848-
Dec 20, 20240.25000.26800.25000.26600.1862-
Dec 19, 20240.26800.26800.26800.26800.1876-
Dec 18, 20240.27200.27200.26800.26800.1876-
Dec 17, 20240.27400.27400.21600.27200.19046,000
Dec 16, 20240.27400.27400.27400.27400.1918-
Dec 13, 20240.27400.27600.27200.27400.1918-
Dec 12, 20240.27800.27800.27200.27200.1904-
Dec 11, 20240.27400.27800.27200.27800.1946-
Dec 10, 20240.26800.27400.26800.27400.1918-
Dec 9, 20240.20600.27200.20600.27200.19047,000
Dec 6, 20240.26000.26600.26000.26600.1862-
Dec 5, 20240.26400.26600.26400.26600.1862-
Dec 4, 20240.26400.26600.26000.26400.1848-
Dec 3, 20240.25400.26600.25400.26400.1848-
Dec 2, 20240.25600.26000.25400.26000.1820-
Nov 29, 20240.25800.26000.25600.26000.1820-
Nov 28, 20240.25200.25800.25200.25800.1806-
Nov 27, 20240.25600.25600.25400.25400.1778-
Nov 26, 20240.25400.25600.25400.25400.1778-
Nov 25, 20240.25800.25800.25600.25600.1792-
Nov 22, 20240.25600.26000.25600.25800.1806-
Nov 21, 20240.24800.25800.24800.25600.1792-
Nov 20, 20240.24800.25000.24400.24800.1736-
Nov 19, 20240.25200.25400.25200.25400.1778-
Nov 18, 20240.25000.25000.25000.25000.1750-
Nov 15, 20240.24800.25000.24800.25000.1750-
Nov 14, 20240.25000.25000.24800.24800.1736-
Nov 13, 20240.25400.25400.25000.25000.1750-
Nov 12, 20240.25000.25400.24800.25400.1778-
Nov 11, 20240.25600.25600.25000.25000.1750-
Nov 8, 20240.25800.25800.25600.25600.1792-
Nov 7, 20240.25600.25800.25600.25800.1806-
Nov 6, 20240.25600.25600.25200.25400.1778-
Nov 5, 20240.25800.25800.25200.25400.1778-
Nov 4, 20240.25600.25800.25600.25600.1792-
Nov 1, 20240.24800.26000.24600.25600.1792-
Oct 31, 20240.25200.25200.24800.24800.1736-
Oct 30, 20240.25400.25600.25200.25200.1764-
Oct 29, 20240.25600.25600.25400.25600.1792-
Oct 28, 20240.25600.25600.25600.25600.1792-
Oct 25, 20240.25600.25800.25400.25600.1792-
Oct 24, 20240.25800.25800.25600.25600.1792-
Oct 23, 20240.26200.26200.25600.25800.1806-
Oct 22, 20240.25600.26200.25600.26200.1834-
Oct 21, 20240.25400.26000.25400.25600.1792-
Oct 18, 20240.25800.26000.25600.25600.1792-
Oct 17, 20240.25800.25800.25600.25800.1806-
Oct 16, 20240.25600.25800.25400.25800.1806-
Oct 15, 20240.25600.25800.25400.25400.1778-
Oct 14, 20240.25800.26000.25800.25800.1806-
Oct 11, 20240.25600.26000.25600.26000.1820-
Oct 10, 20240.24600.25600.24600.25600.1792-
Oct 9, 20240.24600.24600.24200.24600.1722-
Oct 8, 20240.25200.25200.24600.24600.1722-
Oct 7, 20240.25400.25600.25200.25400.1778-
Oct 4, 20240.26200.26200.25000.25400.1778-
Oct 3, 20240.26400.26400.25800.25800.1806-
Oct 2, 20240.26600.26800.26200.26400.1848-
Oct 1, 20240.27000.27000.26600.26600.1862-
Sep 30, 20240.27200.27200.26600.27000.1890-
Sep 27, 20240.26600.27200.26400.27200.1904-
Sep 26, 20240.25600.27200.25600.26600.1862-
Sep 25, 2024 0.0041940003 Dividend
Sep 25, 20240.24800.25600.24800.25400.1778-
Sep 24, 20240.25000.25000.24800.24800.1106-
Sep 23, 20240.24200.25000.24200.25000.1115-
Sep 20, 20240.23800.24200.23800.24200.1079-
Sep 19, 20240.23800.24400.23800.24000.1070-
Sep 18, 20240.23400.23800.23400.23800.1061-
Sep 17, 20240.22800.23400.22800.23200.1035-
Sep 16, 20240.23200.23200.22800.22800.1017-
Sep 13, 20240.22800.23200.22800.23200.1035-
Sep 12, 20240.22600.23200.22600.23000.1026-
Sep 11, 20240.23200.23600.22600.22600.1008-
Sep 10, 20240.23800.24200.23000.23200.1035-
Sep 9, 20240.23400.23800.23400.23800.1061-
Sep 6, 20240.24800.25000.23400.23400.1044-
Sep 5, 20240.25200.25200.24600.24800.1106-
Sep 4, 20240.24000.25200.23600.25200.1124-
Sep 3, 20240.24000.24400.24000.24200.1079-
Sep 2, 20240.24200.24200.23800.24000.1070-
Aug 30, 20240.23800.24400.23800.24200.1079-
Aug 29, 20240.22600.24000.22600.23800.1061-
Aug 28, 20240.23400.23800.22600.22600.1008-
Aug 27, 20240.23600.23600.23200.23400.1044-
Aug 26, 20240.23600.23600.22800.23600.1052-
Aug 23, 20240.22200.23600.22200.23600.1052-
Aug 22, 20240.22000.22400.22000.22200.0990-
Aug 21, 20240.22200.22400.21800.22000.0981-
Aug 20, 20240.22000.22400.22000.22200.0990-
Aug 19, 20240.22200.22200.21800.22000.0981-
Aug 16, 20240.21800.22200.21400.22200.0990-
Aug 15, 20240.21200.21800.21200.21800.0972-
Aug 14, 20240.20600.21200.20600.21200.0945-
Aug 13, 20240.20800.21000.20600.20600.0919-
Aug 12, 20240.21000.21200.20800.20800.0928-
Aug 9, 20240.21000.21200.21000.21000.0937-
Aug 8, 20240.21000.21000.20600.21000.0937-
Aug 7, 20240.20800.21200.20600.21000.0937-
Aug 6, 20240.21000.21000.20600.20800.0928-
Aug 5, 20240.21600.21600.20600.21000.0937-
Aug 2, 20240.22000.22200.21600.21800.0972-
Aug 1, 20240.22000.22600.17800.22000.09815,000
Jul 31, 20240.22200.22600.22000.22000.0981-
Jul 30, 20240.22400.22400.22200.22200.0990-
Jul 29, 20240.22000.22400.21800.22400.0999-
Jul 26, 20240.21800.22200.21800.21800.0972-
Jul 25, 20240.22200.22200.21800.21800.0972-
Jul 24, 20240.21800.22400.21800.22200.0990-
Jul 23, 20240.21800.22000.21800.22000.0981-
Jul 22, 20240.21600.22000.21400.22000.0981-
Jul 19, 20240.20800.21600.20800.21600.0963-
Jul 18, 20240.21400.22000.21400.21600.0963-
Jul 17, 20240.22000.22600.21600.21600.0963-
Jul 16, 20240.21800.22000.21800.22000.0981-
Jul 15, 20240.22600.22600.21800.21800.0972-
Jul 12, 20240.23000.23000.22600.22600.1008-
Jul 11, 20240.22800.23000.22600.23000.1026-
Jul 10, 20240.22400.23000.22200.22800.1017-
Jul 9, 20240.22600.23000.22200.22200.0990-
Jul 8, 20240.22800.22800.22400.22600.1008-
Jul 5, 20240.23200.23200.22800.22800.1017-
Jul 4, 20240.22400.23200.22400.23200.1035-
Jul 3, 20240.22400.22600.22200.22400.0999-
Jul 2, 20240.23000.23000.22400.22400.0999-
Jul 1, 20240.22200.23400.22200.23000.1026-
Jun 28, 20240.21800.22400.21800.22200.0990-
Jun 27, 20240.22200.22200.21800.21800.0972-
Jun 26, 20240.22600.22600.22200.22400.0999-
Jun 25, 20240.22800.22800.22600.22600.1008-
Jun 24, 20240.22800.23000.22600.22800.1017-
Jun 21, 20240.22800.23400.22800.23000.1026-
Jun 20, 20240.23600.23600.22200.22600.1008-
Jun 19, 20240.23800.24000.23000.23800.1061-
Jun 18, 20240.22400.23800.22000.23600.1052-
Jun 17, 20240.22200.22400.21800.22400.0999-
Jun 14, 20240.20400.22200.20400.22200.0990-
Jun 13, 20240.20400.20800.20400.20400.0910-
Jun 12, 20240.20400.20600.20200.20400.0910-
Jun 11, 20240.20200.20400.20200.20400.0910-
Jun 10, 20240.20400.20400.20200.20200.0901-
Jun 7, 20240.19500.20200.19400.20200.0901-
Jun 6, 20240.15200.19600.15200.19500.0870-
Jun 5, 20240.20200.20200.19700.19700.0879-
Jun 4, 20240.20400.20400.20200.20200.0901-
Jun 3, 20240.20200.20400.20200.20400.0910-
May 31, 20240.20400.20400.20000.20200.0901-
May 30, 20240.16100.20600.16100.20400.091015,369
May 29, 20240.21000.21000.20600.21000.0937-
May 28, 20240.20800.20800.20400.20400.0910-
May 27, 20240.20600.20800.20600.20800.0928-
May 24, 20240.21000.21000.20600.20800.0928-
May 23, 20240.21000.21000.20800.21000.0937-
May 22, 20240.21000.21200.20800.21000.0937-
May 21, 20240.20600.21000.20600.21000.0937-
May 20, 20240.21200.21200.20600.20600.0919-
May 17, 20240.21000.21200.20800.21200.0945-
May 16, 20240.20600.21000.20600.21000.0937-
May 15, 20240.20800.20800.20600.20800.0928-
May 14, 20240.20800.21000.20800.20800.0928-
May 13, 20240.21000.21000.20800.20800.0928-
May 10, 20240.20800.21000.20600.21000.0937-
May 9, 20240.21000.21000.20800.20800.0928-
May 8, 20240.21000.21000.20400.21000.0937-
May 7, 20240.20800.21000.20800.21000.0937-
May 6, 20240.21000.21000.20800.21000.0937-
May 3, 20240.20800.21000.20800.21000.0937-
May 2, 20240.21000.21200.20600.20800.0928-
Apr 30, 20240.20800.21000.20600.20600.0919-
Apr 29, 20240.20600.21000.20600.20800.0928-
Apr 26, 20240.20000.20800.20000.20600.0919-
Apr 25, 20240.20200.20400.20000.20000.0892-