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

Berlin - Delayed Quote EUR

Carel Industries SpA (CIG.BE)

15.82
0.00
(0.00%)
At close: April 25 at 8:40:55 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 202515.8215.8215.8215.8215.82-
Apr 24, 202515.8215.8215.8215.8215.82-
Apr 23, 202515.8215.8215.8215.8215.82-
Apr 22, 202515.8215.8215.8215.8215.82-
Apr 17, 202515.8215.8215.8215.8215.82-
Apr 16, 202515.8215.8215.8215.8215.82-
Apr 15, 202515.8215.8215.8215.8215.82-
Apr 14, 202515.8215.8215.8215.8215.82-
Apr 11, 202515.8215.8215.8215.8215.82-
Apr 10, 202515.8215.8215.8215.8215.82-
Apr 9, 202514.8014.8014.8014.8014.80-
Apr 8, 202514.8014.8014.8014.8014.80-
Apr 7, 202514.0014.8014.0014.8014.80-
Apr 4, 202516.5016.5015.3615.6215.62-
Apr 3, 202517.0417.0416.4616.5016.50-
Apr 2, 202516.7417.0416.6817.0417.04-
Apr 1, 202516.8616.8816.5816.7416.74-
Mar 31, 202517.2817.2816.8616.8616.86-
Mar 28, 202517.5417.5817.2817.2817.28-
Mar 27, 202517.4817.5417.1817.5417.54-
Mar 26, 202517.6417.7817.4617.4817.48-
Mar 25, 202518.0818.0817.6417.6417.64-
Mar 24, 202518.5418.6817.9618.0818.08-
Mar 21, 202519.0219.0218.4018.5418.54-
Mar 20, 202519.2219.2218.8019.0219.02-
Mar 19, 202518.9219.2218.8819.2219.22-
Mar 18, 202518.4418.9218.4418.9218.92-
Mar 17, 202518.1418.4418.0418.4418.44-
Mar 14, 202518.4218.8217.9418.1418.14-
Mar 13, 202520.0020.0018.0418.4218.42-
Mar 12, 202519.6420.0019.6420.0020.00-
Mar 11, 202519.6819.8819.6219.6419.64-
Mar 10, 202520.9520.9519.6819.6819.68-
Mar 7, 202521.1021.1020.7020.9520.95-
Mar 6, 202520.2021.2020.2021.1021.10-
Mar 5, 202519.0620.2019.0620.2020.20-
Mar 4, 202520.1520.1519.0619.0619.06-
Mar 3, 202520.8521.0020.1520.1520.15-
Feb 28, 202520.3021.0520.3020.8020.80-
Feb 27, 202521.1521.1520.3020.3020.30-
Feb 26, 202520.3521.3520.3521.1521.15-
Feb 25, 202520.7520.7520.1520.3520.35-
Feb 24, 202520.9520.9520.6520.7520.75-
Feb 21, 202520.6021.0020.6020.9520.95-
Feb 20, 202520.8020.9020.6020.6020.60-
Feb 19, 202521.1021.3020.8020.8020.80-
Feb 18, 202521.4021.5521.1021.1021.10-
Feb 17, 202521.7521.7521.2021.4021.40-
Feb 14, 202521.3022.1021.3021.7521.75-
Feb 13, 202521.7021.7021.2521.3021.30-
Feb 12, 202522.4022.4021.7021.7021.70-
Feb 11, 202521.9022.4021.8522.4022.40-
Feb 10, 202520.1021.9020.1021.9021.90-
Feb 7, 202519.8820.1019.6620.1020.10-
Feb 6, 202519.4219.8819.3619.8819.88-
Feb 5, 202519.7419.7419.3219.4219.42-
Feb 4, 202519.4219.7619.3019.7419.74-
Feb 3, 202520.0020.0019.2019.4219.42-
Jan 31, 202519.4619.5619.2219.3019.30-
Jan 30, 202519.1219.4819.1219.4619.46-
Jan 29, 202518.9619.5018.9619.1219.12-
Jan 28, 202519.1419.3218.9618.9618.96-
Jan 27, 202519.4019.4618.9219.1419.14-
Jan 24, 202519.1219.4019.1219.4019.40-
Jan 23, 202519.3019.3018.9419.1219.12-
Jan 22, 202519.1219.4619.1219.3019.30-
Jan 21, 202519.1219.5419.1219.1219.12-
Jan 20, 202519.0619.4619.0219.1219.12-
Jan 17, 202518.6019.0618.6019.0619.06-
Jan 16, 202518.2818.6018.1418.6018.60-
Jan 15, 202517.8618.2817.8618.2818.28-
Jan 14, 202517.5017.9417.5017.8617.86-
Jan 13, 202518.0018.0017.5017.5017.50-
Jan 10, 202518.0818.2217.9618.0018.00-
Jan 9, 202518.2218.2217.9418.0818.08-
Jan 8, 202518.3618.3618.1618.2218.22-
Jan 7, 202518.6818.6818.2418.3618.36-
Jan 6, 202518.2418.6818.2418.6818.68-
Jan 3, 202518.5618.6018.2418.2418.24-
Jan 2, 202518.5418.6418.4018.5618.56-
Dec 30, 202418.4618.4618.2418.3818.38-
Dec 27, 202418.1818.4818.1818.4618.46-
Dec 23, 202418.2018.4018.0018.1818.18-
Dec 20, 202418.2818.2817.8418.2018.20-
Dec 19, 202418.4618.4617.9018.2818.28-
Dec 18, 202418.1618.6418.1618.4618.46-
Dec 17, 202418.7818.7818.1618.1618.16-
Dec 16, 202419.6019.6018.7818.7818.78-
Dec 13, 202419.3419.6019.3419.6019.60-
Dec 12, 202419.5619.7619.3419.3419.34-
Dec 11, 202419.3019.6619.1819.5619.56-
Dec 10, 202419.0619.4419.0619.3019.30-
Dec 9, 202418.7019.0818.6219.0619.06-
Dec 6, 202418.6818.9018.6818.7018.70-
Dec 5, 202418.8819.0218.6818.6818.68-
Dec 4, 202418.9019.2818.8418.8818.88-
Dec 3, 202419.4019.4018.6618.9018.90-
Dec 2, 202418.9819.4018.9419.4019.40-
Nov 29, 202419.3219.3218.9818.9818.98-
Nov 28, 202419.0819.3219.0219.3219.32-
Nov 27, 202418.8019.2818.8019.0819.08-
Nov 26, 202418.8619.0218.8018.8018.80-
Nov 25, 202418.1618.9818.1618.8618.86-
Nov 22, 202417.6218.2417.6218.1618.16-
Nov 21, 202418.0818.2017.4817.6217.62-
Nov 20, 202417.5018.2617.5018.0818.08-
Nov 19, 202418.7418.9817.5017.5017.50-
Nov 18, 202418.0418.9018.0418.7418.74-
Nov 15, 202418.5618.5618.0418.0418.04-
Nov 14, 202417.4418.8217.4418.5618.56-
Nov 13, 202417.6617.8417.2817.4417.44-
Nov 12, 202417.8417.9817.4017.6617.66-
Nov 11, 202417.3418.0617.3417.8417.84-
Nov 8, 202418.3018.3017.3417.3417.34-
Nov 7, 202419.0020.1518.3018.3018.30-
Nov 6, 202418.7819.1818.7819.0019.00-
Nov 5, 202418.6219.0218.6218.7818.78-
Nov 4, 202418.8019.0218.6218.6218.62-
Nov 1, 202418.8419.0218.8018.8018.80-
Oct 31, 202418.9419.0618.8418.8418.84-
Oct 30, 202419.0219.1618.9418.9418.94-
Oct 29, 202418.7619.5018.7619.0219.02-
Oct 28, 202418.5218.9818.5218.7618.76-
Oct 25, 202419.2019.2018.5218.5218.52-
Oct 24, 202418.9219.1618.9218.9618.96-
Oct 23, 202419.0819.2018.3018.9218.92150
Oct 22, 202419.2619.3619.0819.0819.08-
Oct 21, 202419.1019.4019.1019.2619.26-
Oct 18, 202419.0219.2819.0219.1019.10-
Oct 17, 202419.1219.2819.0219.0219.02-
Oct 16, 202419.0219.2619.0219.1219.12-
Oct 15, 202418.7219.1218.7219.0219.02-
Oct 14, 202418.9219.2018.7218.7218.72-
Oct 11, 202419.0219.2218.9218.9218.92-
Oct 10, 202419.1619.3419.0219.0219.02-
Oct 9, 202419.1219.4019.1219.1619.16-
Oct 8, 202419.1419.2819.1019.1219.12-
Oct 7, 202419.1619.3819.1419.1419.14-
Oct 4, 202419.1619.5019.1619.1619.16-
Oct 3, 202419.1419.4419.1419.1619.16-
Oct 2, 202419.1819.3819.1419.1419.14-
Oct 1, 202419.6219.8619.1819.1819.18-
Sep 30, 202419.1619.7019.1619.7019.70-
Sep 27, 202419.1419.3819.1419.1619.16-
Sep 26, 202418.7219.3418.7219.1419.14-
Sep 25, 202418.5218.8218.5218.7218.72-
Sep 24, 202418.3418.9418.3418.5218.52-
Sep 23, 202418.6218.6818.3218.6418.64-
Sep 20, 202418.8019.0018.6218.6218.62-
Sep 19, 202417.9019.2217.9018.8018.80-
Sep 18, 202417.8818.0017.7617.9017.90-
Sep 17, 202418.0618.2217.8817.8817.88-
Sep 16, 202417.8218.1817.8218.0618.06-
Sep 13, 202417.2217.9417.2217.8217.82-
Sep 12, 202417.0217.5817.0217.2217.22-
Sep 11, 202416.9417.3616.9417.0217.02-
Sep 10, 202417.0217.4016.9416.9416.94-
Sep 9, 202416.9817.3816.9817.0217.02-
Sep 6, 202417.0217.3216.9816.9816.98-
Sep 5, 202417.1017.4416.9217.4417.44-
Sep 4, 202417.2617.3417.1017.1017.10-
Sep 3, 202417.3617.6817.2617.2617.26-
Sep 2, 202417.9817.9817.3017.3617.36-
Aug 30, 202417.8218.2217.8217.9817.98-
Aug 29, 202417.8218.2217.8217.8217.82-
Aug 28, 202417.6018.0017.6017.8217.82-
Aug 27, 202417.6017.7817.5817.6017.60-
Aug 26, 202417.2017.8617.2017.6017.60-
Aug 23, 202417.2017.4217.2017.4017.40-
Aug 22, 202417.7018.2017.2017.2017.20-
Aug 21, 202417.3817.8217.3817.7017.70-
Aug 20, 202417.4217.5817.1817.3817.38-
Aug 19, 202417.1017.5017.1017.4217.42-
Aug 16, 202416.6217.4816.6217.1017.10-
Aug 15, 202416.6216.6216.6016.6216.62-
Aug 14, 202416.2416.9016.2416.6216.62-
Aug 13, 202416.1416.5416.1416.2416.24-
Aug 12, 202416.4616.7416.1416.1416.14-
Aug 9, 202416.5016.8416.4616.4616.46-
Aug 8, 202416.6816.6816.3416.5016.50-
Aug 7, 202415.9016.9215.9016.6816.68-
Aug 6, 202415.7816.3015.7815.9015.90-
Aug 5, 202415.7416.2815.1015.7815.78-
Aug 2, 202416.3217.0015.7415.7415.74-
Aug 1, 202417.0617.3216.3216.3216.32-
Jul 31, 202416.8617.2216.8617.0617.06-
Jul 30, 202416.8017.0816.8016.8616.86-
Jul 29, 202417.2017.4016.8016.8016.80-
Jul 26, 202417.0217.2617.0217.2017.20-
Jul 25, 202417.4417.4416.8817.0217.02-
Jul 24, 202417.5817.8417.4417.4417.44-
Jul 23, 202417.5617.7417.4217.5817.58-
Jul 22, 202417.2017.8617.2017.5617.56-
Jul 19, 202417.6017.6217.2017.2017.20-
Jul 18, 202417.8417.8817.5817.6017.60-
Jul 17, 202417.3218.1017.3217.8417.84-
Jul 16, 202417.0817.4417.0817.3217.32-
Jul 15, 202417.8217.8817.0817.0817.08-
Jul 12, 202417.7218.0017.4217.8217.82-
Jul 11, 202418.3218.5817.7217.7217.72-
Jul 10, 202418.3618.7218.3218.3218.32-
Jul 9, 202417.7418.6817.7418.3618.36-
Jul 8, 202417.6218.0017.6217.9617.96-
Jul 5, 202417.1217.6617.1217.6217.62-
Jul 4, 202416.9417.3216.9417.1217.12-
Jul 3, 202416.8017.3016.8016.9416.94-
Jul 2, 202417.0617.2016.8016.8016.80-
Jul 1, 202417.3017.7217.0617.0617.06-
Jun 28, 202417.4417.8017.3017.3017.30-
Jun 27, 202417.4217.6017.2417.4417.44-
Jun 26, 202417.5017.8417.4217.4217.42-
Jun 25, 202417.6017.8017.5017.5017.50-
Jun 24, 2024 0.19 Dividend
Jun 24, 202417.5017.7217.4017.6017.60-
Jun 21, 202417.7417.8817.5017.5017.31-
Jun 20, 202416.9217.8016.9217.7417.55-
Jun 19, 202417.2417.4616.9216.9216.74-
Jun 18, 202417.0217.3617.0217.2417.05-
Jun 17, 202417.3617.4017.0217.0216.84-
Jun 14, 202417.6617.7017.2017.3617.17-
Jun 13, 202418.0018.0017.6617.6617.47-
Jun 12, 202417.6418.0817.5618.0017.80-
Jun 11, 202417.6217.8017.5817.6417.45-
Jun 10, 202417.5817.6217.4617.6217.43-
Jun 7, 202417.4817.4817.4417.4417.25-
Jun 6, 202416.7617.8816.7617.4817.29-
Jun 5, 202417.6617.7217.6417.7217.53-
Jun 4, 202417.7817.8617.4217.6617.47-
Jun 3, 202417.4818.2417.4817.7817.59-
May 31, 202417.5417.8417.4817.4817.29-
May 30, 202417.4217.7217.4217.5417.35-
May 29, 202417.9618.1617.4217.4217.23-
May 28, 202418.2818.5617.9617.9617.77-
May 27, 202417.4218.4817.4218.2818.08-
May 24, 202417.6417.6817.4217.4217.23-
May 23, 202417.5818.0217.5817.6417.45-
May 22, 202417.8418.0017.5817.5817.39-
May 21, 202418.4618.5617.8417.8417.65-
May 20, 202418.2818.7018.2818.4618.26-
May 17, 202419.0419.0418.2818.2818.08-
May 16, 202418.8219.2818.7219.0418.83-
May 15, 202417.0618.8217.0618.1017.90-
May 14, 202418.5818.6217.0617.0616.87-
May 13, 202418.6219.0618.5618.5818.38-
May 10, 202417.7418.9617.7418.6218.42-
May 9, 202419.0819.3817.7417.7417.55-
May 8, 202419.2219.4019.0219.0818.87-
May 7, 202419.0219.3219.0019.2219.01-
May 6, 202418.8419.2818.8419.0218.81-
May 3, 202418.9619.3018.8418.8418.64-
May 2, 202419.0219.3818.9618.9618.75-
Apr 30, 202419.2819.5819.0219.0218.81-
Apr 29, 202418.7419.3018.7419.2819.07-
Apr 26, 202418.0418.9418.0418.7418.54-
Apr 25, 202418.4818.6818.0418.0417.84-