Munich - Delayed Quote EUR

CTT-Correios de Portugal SA (C7T.MU)

6.94
+0.28
+(4.20%)
At close: May 19 at 8:01:43 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 19, 20250.000.000.006.946.94-
May 16, 20256.666.666.666.666.66-
May 15, 20256.566.566.566.566.56-
May 14, 20256.636.636.636.636.63-
May 13, 2025 0.17 Dividend
May 13, 20256.586.586.586.586.58-
May 12, 20256.826.826.826.826.65-
May 9, 20257.797.796.806.806.631
May 8, 20257.797.797.797.797.60-
May 7, 20257.727.727.727.727.53-
May 6, 20257.747.747.747.747.55-
May 5, 20257.747.747.747.747.55-
May 2, 20257.787.787.787.787.59-
Apr 30, 20257.667.667.667.667.47-
Apr 29, 20257.587.587.587.587.39-
Apr 28, 20257.597.597.597.597.40-
Apr 25, 20257.377.377.377.377.19-
Apr 24, 20257.267.267.267.267.08-
Apr 23, 20257.337.337.337.337.15-
Apr 22, 20257.107.107.107.106.92-
Apr 17, 20257.107.107.107.106.92-
Apr 16, 20256.996.996.996.996.82-
Apr 15, 20256.826.826.826.826.65-
Apr 14, 20256.806.806.806.806.63-
Apr 11, 20256.806.806.806.806.63-
Apr 10, 20256.866.866.866.866.69-
Apr 9, 20256.706.706.706.706.53-
Apr 8, 20256.796.796.796.796.62-
Apr 7, 20256.716.716.716.716.54-
Apr 4, 20257.647.647.647.647.45-
Apr 3, 20257.647.647.647.647.45-
Apr 2, 20257.647.647.647.647.45-
Apr 1, 20257.557.557.557.557.36-
Mar 31, 20257.577.577.577.577.38-
Mar 28, 20257.557.557.557.557.36-
Mar 27, 20257.497.497.497.497.30-
Mar 26, 20257.357.357.357.357.17-
Mar 25, 20257.357.357.357.357.17-
Mar 24, 20257.357.357.357.357.17-
Mar 21, 20257.357.357.357.357.17-
Mar 20, 20257.357.357.357.357.17-
Mar 19, 20257.187.187.187.187.00-
Mar 18, 20257.097.097.097.096.91-
Mar 17, 20257.087.087.087.086.90-
Mar 14, 20256.926.926.926.926.75-
Mar 13, 20256.926.926.926.926.75-
Mar 12, 20256.926.926.926.926.75-
Mar 11, 20256.896.896.896.896.72-
Mar 10, 20256.986.986.986.986.81-
Mar 7, 20256.986.986.986.986.81-
Mar 6, 20256.986.986.986.986.81-
Mar 5, 20256.986.986.986.986.81-
Mar 4, 20256.986.986.986.986.81-
Mar 3, 20256.986.986.986.986.81-
Feb 28, 20256.986.986.986.986.81-
Feb 27, 20256.986.986.986.986.81-
Feb 26, 20256.986.986.986.986.81-
Feb 25, 20256.986.986.986.986.81-
Feb 24, 20256.916.936.916.936.764,320
Feb 21, 20256.746.746.746.746.57-
Feb 20, 20256.736.736.736.736.56-
Feb 19, 20256.596.596.596.596.43-
Feb 18, 20256.586.586.586.586.42-
Feb 17, 20256.586.586.586.586.42-
Feb 14, 20256.456.456.456.456.29-
Feb 13, 20256.286.286.286.286.12-
Feb 12, 20256.296.296.296.296.13-
Feb 11, 20256.386.386.386.386.22-
Feb 10, 20256.196.196.196.196.04-
Feb 7, 20256.196.196.196.196.04-
Feb 6, 20256.266.266.266.266.10-
Feb 5, 20256.056.056.056.055.90-
Feb 4, 20255.915.915.915.915.76-
Feb 3, 20255.835.835.835.835.68-
Jan 31, 20255.835.835.835.835.68-
Jan 30, 20255.835.835.835.835.68-
Jan 29, 20255.815.835.815.835.68400
Jan 28, 20255.775.775.775.775.63-
Jan 27, 20255.745.745.745.745.60-
Jan 24, 20255.745.745.745.745.60-
Jan 23, 20255.685.685.685.685.54-
Jan 22, 20255.685.685.685.685.54-
Jan 21, 20255.595.595.595.595.45-
Jan 20, 20255.385.385.385.385.25-
Jan 17, 20255.355.355.355.355.22-
Jan 16, 20255.335.335.335.335.20-
Jan 15, 20255.335.335.335.335.20-
Jan 14, 20255.335.335.335.335.20-
Jan 13, 20255.335.335.335.335.20-
Jan 10, 20255.395.395.395.395.26-
Jan 9, 20255.395.395.395.395.26-
Jan 8, 20255.395.395.395.395.26-
Jan 7, 20255.425.425.425.425.28-
Jan 6, 20255.425.425.425.425.28-
Jan 3, 20255.425.425.425.425.28-
Jan 2, 20255.425.425.425.425.28-
Dec 30, 20245.255.255.255.255.12-
Dec 27, 20245.255.255.255.255.12-
Dec 23, 20245.345.345.345.345.21-
Dec 20, 20245.105.105.105.104.97-
Dec 19, 20244.574.574.574.574.46-
Dec 18, 20244.574.574.574.574.46-
Dec 17, 20244.574.574.574.574.46-
Dec 16, 20244.574.574.574.574.46-
Dec 13, 20244.574.574.574.574.46-
Dec 12, 20244.574.574.574.574.46-
Dec 11, 20244.574.574.574.574.46-
Dec 10, 20244.604.604.604.604.49-
Dec 9, 20244.644.644.644.644.52-
Dec 6, 20244.644.644.644.644.52-
Dec 5, 20244.644.644.644.644.52-
Dec 4, 20244.594.644.594.644.5230
Dec 3, 20244.464.464.464.464.35-
Dec 2, 20244.464.464.464.464.35-
Nov 29, 20244.464.464.464.464.35-
Nov 28, 20244.464.464.464.464.35-
Nov 27, 20244.464.464.464.464.35-
Nov 26, 20244.464.464.464.464.35-
Nov 25, 20244.464.464.464.464.35-
Nov 22, 20244.394.394.394.394.28-
Nov 21, 20244.394.394.394.394.28-
Nov 20, 20244.374.374.374.374.26-
Nov 19, 20244.364.364.364.364.25-
Nov 18, 20244.364.364.364.364.25-
Nov 15, 20244.364.364.364.364.25-
Nov 14, 20244.364.364.364.364.25-
Nov 13, 20244.364.364.364.364.25-
Nov 12, 20244.364.364.364.364.25-
Nov 11, 20244.334.334.334.334.22-
Nov 8, 20244.334.334.334.334.22-
Nov 7, 20244.334.334.334.334.22-
Nov 6, 20244.334.334.334.334.22-
Nov 5, 20244.334.334.334.334.22-
Nov 4, 20244.334.334.334.334.22-
Nov 1, 20244.234.234.234.234.12-
Oct 31, 20244.164.164.164.164.06-
Oct 30, 20244.234.234.234.234.12-
Oct 29, 20244.234.234.234.234.12-
Oct 28, 20244.254.254.254.254.14-
Oct 25, 20244.254.254.254.254.14-
Oct 24, 20244.284.284.284.284.17-
Oct 23, 20244.284.284.284.284.17-
Oct 22, 20244.284.284.284.284.17-
Oct 21, 20244.284.284.284.284.17-
Oct 18, 20244.284.284.284.284.17-
Oct 17, 20244.284.284.284.284.17-
Oct 16, 20244.274.274.274.274.16-
Oct 15, 20244.274.274.274.274.16-
Oct 14, 20244.274.274.274.274.16-
Oct 11, 20244.264.264.264.264.15-
Oct 10, 20244.264.264.264.264.15-
Oct 9, 20244.264.264.264.264.15-
Oct 8, 20244.264.264.264.264.15-
Oct 7, 20244.314.314.314.314.20-
Oct 4, 20244.314.314.314.314.20-
Oct 3, 20244.364.364.364.364.26-
Oct 2, 20244.394.394.394.394.29-
Oct 1, 20244.434.434.434.434.32-
Sep 30, 20244.434.434.434.434.32-
Sep 27, 20244.484.484.484.484.37-
Sep 26, 20244.494.494.494.494.37-
Sep 25, 20244.494.494.494.494.37-
Sep 24, 20244.494.494.494.494.37-
Sep 23, 20244.494.494.494.494.37-
Sep 20, 20244.494.494.494.494.38-
Sep 19, 20244.494.494.494.494.38-
Sep 18, 20244.494.494.494.494.38-
Sep 17, 20244.494.494.494.494.38-
Sep 16, 20244.494.494.494.494.38-
Sep 13, 20244.494.494.494.494.38-
Sep 12, 20244.494.494.494.494.38-
Sep 11, 20244.474.474.474.474.35-
Sep 10, 20244.464.464.464.464.35-
Sep 9, 20244.434.434.434.434.32-
Sep 6, 20244.434.434.434.434.32-
Sep 5, 20244.434.434.434.434.32-
Sep 4, 20244.424.424.424.424.31-
Sep 3, 20244.424.424.424.424.31-
Sep 2, 20244.424.424.424.424.31-
Aug 30, 20244.364.364.364.364.25-
Aug 29, 20244.354.354.354.354.24-
Aug 28, 20244.354.354.354.354.24-
Aug 27, 20244.324.324.324.324.22-
Aug 26, 20244.284.284.284.284.17-
Aug 23, 20244.264.264.264.264.15-
Aug 22, 20244.264.264.264.264.15-
Aug 21, 20244.234.234.234.234.12-
Aug 20, 20244.234.234.234.234.12-
Aug 19, 20244.194.194.194.194.09-
Aug 16, 20244.194.194.194.194.09-
Aug 15, 20244.194.194.194.194.09-
Aug 14, 20244.194.194.194.194.09-
Aug 13, 20244.194.194.194.194.09-
Aug 12, 20244.194.194.194.194.09-
Aug 9, 20244.194.194.194.194.09-
Aug 8, 20244.194.194.194.194.09-
Aug 7, 20244.114.114.114.114.01-
Aug 6, 20244.114.114.114.114.01-
Aug 5, 20244.074.074.074.073.97-
Aug 2, 20244.244.244.244.244.14-
Aug 1, 20244.134.134.134.134.03-
Jul 31, 20244.134.134.134.134.02-
Jul 30, 20244.664.664.114.114.011,400
Jul 29, 20244.664.664.664.664.54-
Jul 26, 20244.664.664.664.664.54-
Jul 25, 20244.664.664.664.664.54-
Jul 24, 20244.654.654.654.654.53-
Jul 23, 20244.654.654.654.654.53-
Jul 22, 20244.574.574.574.574.46-
Jul 19, 20244.454.454.454.454.34-
Jul 18, 20244.434.434.434.434.32-
Jul 17, 20244.344.344.344.344.23-
Jul 16, 20244.344.344.344.344.23-
Jul 15, 20244.344.344.344.344.23-
Jul 12, 20244.324.324.324.324.21-
Jul 11, 20244.244.244.244.244.13-
Jul 10, 20244.174.174.174.174.07-
Jul 9, 20244.204.204.114.114.0163
Jul 8, 20244.214.214.214.214.11-
Jul 5, 20244.244.244.244.244.13-
Jul 4, 20244.244.244.244.244.13-
Jul 3, 20244.244.244.244.244.13-
Jul 2, 20244.244.244.244.244.13-
Jul 1, 20244.244.244.244.244.13-
Jun 28, 20244.244.244.244.244.13-
Jun 27, 20244.244.244.244.244.13-
Jun 26, 20244.264.264.264.264.16-
Jun 25, 20244.264.264.264.264.16-
Jun 24, 20244.264.264.264.264.16-
Jun 21, 20244.264.264.264.264.16-
Jun 20, 20244.264.264.264.264.16-
Jun 19, 20244.264.264.264.264.16-
Jun 18, 20244.264.264.264.264.16-
Jun 17, 20244.264.264.264.264.16-
Jun 14, 20244.364.364.364.364.25-
Jun 13, 20244.374.374.374.374.26-
Jun 12, 20244.294.294.294.294.18-
Jun 11, 20244.294.294.294.294.18-
Jun 10, 20244.294.294.294.294.18-
Jun 7, 20244.314.314.314.314.20-
Jun 6, 20244.314.314.314.314.20-
Jun 5, 20244.344.344.344.344.24-
Jun 4, 20244.384.384.384.384.27-
Jun 3, 20244.384.384.384.384.27-
May 31, 20244.344.344.344.344.24-
May 30, 20244.364.364.364.364.25-
May 29, 20244.364.364.364.364.26-
May 28, 20244.364.364.364.364.26-
May 27, 20244.364.364.364.364.26-
May 24, 20244.364.364.364.364.26-
May 23, 20244.364.364.364.364.26-
May 22, 20244.304.304.304.304.19-
May 21, 20244.304.304.304.304.19-
May 20, 20244.304.304.304.304.19-