MCE - Delayed Quote EUR

Cellnex Telecom, S.A. (CLNX.MC)

35.36

+0.17

+(0.48%)

As of 10:25:27 AM GMT+2. Market Open.

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Apr 30, 2025	35.50	35.76	35.34	35.36	35.36	135,607
Apr 29, 2025	34.90	35.51	34.90	35.19	35.19	757,428
Apr 28, 2025	34.90	35.26	34.61	34.79	34.79	1,291,522
Apr 25, 2025	34.84	35.15	34.58	34.65	34.65	1,194,347
Apr 24, 2025	34.90	35.45	34.86	35.11	35.11	839,174
Apr 23, 2025	35.62	35.80	34.85	34.96	34.96	1,309,103
Apr 22, 2025	34.70	35.59	34.40	35.56	35.56	1,152,928
Apr 17, 2025	34.34	35.14	34.12	34.95	34.95	1,106,220
Apr 16, 2025	33.59	34.53	33.54	34.43	34.43	1,456,167
Apr 15, 2025	32.74	33.71	32.74	33.67	33.67	1,518,115
Apr 14, 2025	32.05	32.72	32.00	32.72	32.72	1,395,905
Apr 11, 2025	31.67	32.27	31.33	31.59	31.59	1,976,339
Apr 10, 2025	31.99	32.10	31.14	31.64	31.64	1,669,908
Apr 9, 2025	30.82	30.92	29.33	30.38	30.38	2,394,175
Apr 8, 2025	31.29	31.80	30.82	31.60	31.60	2,014,514
Apr 7, 2025	33.12	33.17	31.23	31.35	31.35	2,724,507
Apr 4, 2025	35.32	35.94	33.77	33.88	33.88	3,040,856
Apr 3, 2025	33.57	35.33	33.39	35.25	35.25	2,073,923
Apr 2, 2025	33.40	33.93	33.37	33.50	33.50	1,198,757
Apr 1, 2025	32.93	33.76	32.93	33.55	33.55	1,198,285
Mar 31, 2025	33.17	33.51	32.83	32.83	32.83	1,411,923
Mar 28, 2025	32.86	33.64	32.56	33.19	33.19	1,088,388
Mar 27, 2025	32.23	32.82	32.17	32.63	32.63	998,040
Mar 26, 2025	32.45	32.79	32.36	32.36	32.36	1,068,540
Mar 25, 2025	32.46	32.78	32.43	32.46	32.46	1,343,373
Mar 24, 2025	32.68	32.96	32.41	32.52	32.52	1,226,302
Mar 21, 2025	32.48	32.93	32.47	32.72	32.72	2,815,060
Mar 20, 2025	32.59	32.92	32.54	32.69	32.69	973,492
Mar 19, 2025	32.71	32.75	31.76	32.48	32.48	1,327,916
Mar 18, 2025	32.63	33.06	32.51	32.82	32.82	1,143,472
Mar 17, 2025	32.28	32.77	32.19	32.75	32.75	805,066
Mar 14, 2025	31.95	32.72	31.95	32.18	32.18	1,436,698
Mar 13, 2025	31.55	32.48	31.55	32.02	32.02	3,703,248
Mar 12, 2025	31.21	31.79	31.13	31.70	31.70	1,536,967
Mar 11, 2025	31.67	32.34	31.20	31.22	31.22	1,602,943
Mar 10, 2025	31.70	31.91	31.07	31.42	31.42	1,701,185
Mar 7, 2025	31.40	31.85	30.62	31.85	31.85	1,774,399
Mar 6, 2025	33.10	33.17	30.57	31.22	31.22	2,979,096
Mar 5, 2025	34.60	34.63	33.27	33.34	33.34	2,166,878
Mar 4, 2025	34.00	35.04	34.00	34.90	34.90	1,223,177
Mar 3, 2025	34.35	34.50	33.84	34.23	34.23	1,533,080
Feb 28, 2025	33.85	34.49	33.57	34.44	34.44	2,086,907
Feb 27, 2025	33.92	34.02	33.18	33.78	33.78	850,131
Feb 26, 2025	32.88	34.30	32.76	33.92	33.92	1,770,891
Feb 25, 2025	32.43	32.90	32.41	32.84	32.84	1,174,894
Feb 24, 2025	31.80	32.45	31.77	32.34	32.34	1,029,832
Feb 21, 2025	31.03	31.84	31.03	31.76	31.76	1,461,364
Feb 20, 2025	31.16	31.37	30.91	30.91	30.91	1,054,315
Feb 19, 2025	31.12	31.50	30.95	31.09	31.09	837,491
Feb 18, 2025	31.21	31.50	31.14	31.20	31.20	2,841,982
Feb 17, 2025	31.67	31.67	30.96	31.24	31.24	1,294,098
Feb 14, 2025	32.06	32.10	31.64	31.86	31.86	967,185
Feb 13, 2025	31.94	32.35	31.91	32.11	32.11	1,358,860
Feb 12, 2025	31.89	32.36	31.23	31.79	31.79	1,329,559
Feb 11, 2025	32.00	32.27	31.63	31.87	31.87	983,831
Feb 10, 2025	31.87	32.30	31.86	32.08	32.08	788,049
Feb 7, 2025	32.48	32.76	31.78	31.85	31.85	1,780,257
Feb 6, 2025	32.50	32.83	32.39	32.41	32.41	1,026,856
Feb 5, 2025	31.99	32.83	31.97	32.50	32.50	865,109
Feb 4, 2025	31.95	32.45	31.91	31.97	31.97	1,047,299
Feb 3, 2025	31.97	32.52	31.78	32.38	32.38	1,032,461
Jan 31, 2025	32.90	32.95	32.39	32.39	32.39	1,509,791
Jan 30, 2025	32.45	32.98	32.42	32.95	32.95	1,104,621
Jan 29, 2025	32.80	32.83	32.36	32.37	32.37	849,682
Jan 28, 2025	32.07	32.88	32.07	32.62	32.62	977,031
Jan 27, 2025	31.20	32.44	31.20	32.26	32.26	1,281,913
Jan 24, 2025	31.89	32.18	31.33	31.34	31.34	2,084,222
Jan 23, 2025	32.11	32.26	31.56	31.75	31.75	918,549
Jan 22, 2025	31.93	32.36	31.73	32.10	32.10	1,347,948
Jan 21, 2025	32.10	32.22	31.89	31.98	31.98	768,622
Jan 20, 2025	32.13	32.43	31.85	32.10	32.10	1,157,616
Jan 17, 2025	31.60	32.22	31.42	32.13	32.13	1,582,582
Jan 16, 2025	31.02	31.57	30.86	31.55	31.55	1,552,802
Jan 15, 2025	30.38	31.01	29.85	30.98	30.98	2,626,158
Jan 14, 2025	28.94	29.03	28.60	28.84	28.84	948,903
Jan 13, 2025	28.70	28.87	28.47	28.72	28.72	1,174,309
Jan 10, 2025	28.82	29.25	28.57	28.95	28.95	1,710,052
Jan 9, 2025	28.68	28.89	28.51	28.77	28.77	926,280
Jan 8, 2025	29.37	29.67	28.39	28.72	28.72	2,044,156
Jan 7, 2025	30.35	30.35	29.52	29.52	29.52	2,192,970
Jan 6, 2025	30.79	30.90	30.24	30.24	30.24	2,478,201
Jan 3, 2025	31.36	31.38	30.64	30.64	30.64	919,570
Jan 2, 2025	30.54	31.27	30.54	31.18	31.18	1,746,146
Dec 31, 2024	30.44	30.56	30.32	30.51	30.51	528,454
Dec 30, 2024	30.37	30.52	30.25	30.45	30.45	528,338
Dec 27, 2024	30.51	30.56	30.25	30.56	30.56	680,882
Dec 24, 2024	30.66	30.95	30.44	30.61	30.61	172,352
Dec 23, 2024	30.30	30.50	30.03	30.50	30.50	1,594,161
Dec 20, 2024	29.60	30.32	29.59	30.30	30.30	3,971,026
Dec 19, 2024	29.95	29.99	29.45	29.64	29.64	2,392,190
Dec 18, 2024	30.97	31.01	30.45	30.45	30.45	1,317,215
Dec 17, 2024	31.52	31.54	30.88	30.97	30.97	1,984,090
Dec 16, 2024	32.27	32.42	31.50	31.60	31.60	1,170,009
Dec 13, 2024	32.99	33.07	32.32	32.32	32.32	930,943
Dec 12, 2024	33.13	33.26	32.91	32.98	32.98	1,902,036
Dec 11, 2024	33.20	33.34	32.84	33.17	33.17	897,251
Dec 10, 2024	33.34	33.62	33.22	33.22	33.22	671,814
Dec 9, 2024	34.09	34.09	33.38	33.54	33.54	1,091,619
Dec 6, 2024	34.20	34.26	33.89	33.90	33.90	617,356
Dec 5, 2024	33.50	34.21	33.36	34.21	34.21	1,328,254
Dec 4, 2024	33.62	33.85	33.33	33.33	33.33	937,243
Dec 3, 2024	33.74	33.90	33.41	33.54	33.54	804,042
Dec 2, 2024	33.77	34.27	33.73	33.90	33.90	653,112
Nov 29, 2024	33.82	33.98	33.63	33.98	33.98	1,120,517
Nov 28, 2024	33.42	33.96	33.38	33.92	33.92	2,851,534
Nov 27, 2024	33.33	33.47	32.86	33.41	33.41	769,644
Nov 26, 2024	32.95	33.49	32.90	33.20	33.20	736,128
Nov 25, 2024	32.80	33.52	32.80	33.28	33.28	1,905,026
Nov 22, 2024	31.61	32.55	31.60	32.54	32.54	1,454,524
Nov 21, 2024	32.03	32.05	31.48	31.54	31.54	865,222
Nov 20, 2024	32.10	32.34	31.87	32.06	32.06	749,178
Nov 19, 2024	0.046 Dividend
Nov 19, 2024	31.73	32.10	31.39	32.10	32.10	1,248,352
Nov 18, 2024	31.85	32.03	31.42	31.50	31.45	1,118,557
Nov 15, 2024	31.96	31.97	31.56	31.72	31.67	1,116,127
Nov 14, 2024	31.70	32.01	31.46	32.01	31.96	1,024,776
Nov 13, 2024	32.31	32.68	31.68	31.68	31.63	1,535,864
Nov 12, 2024	33.56	33.85	32.47	32.47	32.42	2,150,960
Nov 11, 2024	33.40	34.00	33.21	33.81	33.76	5,959,085
Nov 8, 2024	32.40	33.12	32.40	33.05	33.00	1,140,588
Nov 7, 2024	32.55	32.67	32.10	32.24	32.19	1,199,683
Nov 6, 2024	33.24	33.41	32.33	32.50	32.45	1,577,702
Nov 5, 2024	33.77	33.92	33.32	33.41	33.36	845,853
Nov 4, 2024	34.00	34.26	33.89	33.89	33.84	791,173
Nov 1, 2024	33.58	34.38	33.58	34.06	34.01	891,578
Oct 31, 2024	34.11	34.22	33.37	33.70	33.65	1,166,722
Oct 30, 2024	34.57	34.73	33.98	34.37	34.32	838,327
Oct 29, 2024	35.52	35.63	34.65	34.71	34.66	851,992
Oct 28, 2024	35.15	35.30	34.76	35.30	35.25	516,770
Oct 25, 2024	35.10	35.23	34.94	35.12	35.07	603,954
Oct 24, 2024	34.96	35.20	34.77	35.20	35.15	923,662
Oct 23, 2024	34.40	34.79	34.23	34.75	34.70	869,598
Oct 22, 2024	35.15	35.18	34.22	34.60	34.55	1,217,736
Oct 21, 2024	36.12	36.16	35.41	35.41	35.36	827,157
Oct 18, 2024	36.38	36.43	35.93	36.12	36.07	936,148
Oct 17, 2024	36.76	36.87	36.26	36.33	36.28	717,689
Oct 16, 2024	36.25	37.03	35.99	36.78	36.73	863,956
Oct 15, 2024	36.21	36.43	35.98	36.25	36.20	783,860
Oct 14, 2024	35.31	35.92	35.16	35.90	35.85	1,101,631
Oct 11, 2024	35.28	35.52	35.15	35.37	35.32	414,523
Oct 10, 2024	35.88	36.22	35.10	35.27	35.22	1,665,154
Oct 9, 2024	35.95	36.24	35.78	35.90	35.85	894,946
Oct 8, 2024	35.42	35.85	35.27	35.77	35.72	977,206
Oct 7, 2024	36.23	36.24	35.47	35.63	35.58	1,055,882
Oct 4, 2024	36.65	37.28	36.08	36.30	36.25	1,226,404
Oct 3, 2024	36.65	36.79	36.32	36.49	36.44	1,219,362
Oct 2, 2024	36.95	37.02	36.32	36.83	36.78	735,401
Oct 1, 2024	36.61	37.31	36.60	36.95	36.90	1,086,855
Sep 30, 2024	36.33	36.61	36.08	36.43	36.38	935,654
Sep 27, 2024	36.60	36.95	36.51	36.58	36.53	715,949
Sep 26, 2024	36.39	36.77	36.32	36.32	36.27	976,174
Sep 25, 2024	36.18	36.25	35.92	36.15	36.10	613,628
Sep 24, 2024	36.50	36.54	35.72	36.02	35.97	953,366
Sep 23, 2024	36.03	36.48	35.81	36.40	36.35	852,809
Sep 20, 2024	35.99	36.35	35.75	35.78	35.73	2,412,787
Sep 19, 2024	37.08	37.28	35.75	35.85	35.80	1,270,973
Sep 18, 2024	36.81	37.04	36.72	36.82	36.77	586,549
Sep 17, 2024	36.89	37.26	36.74	36.87	36.82	1,028,064
Sep 16, 2024	36.75	36.77	36.51	36.70	36.65	661,736
Sep 13, 2024	36.15	36.96	36.15	36.77	36.72	1,053,141
Sep 12, 2024	36.49	36.70	36.13	36.15	36.10	766,716
Sep 11, 2024	35.94	36.12	35.44	36.12	36.07	806,687
Sep 10, 2024	35.33	36.07	35.33	35.94	35.89	1,213,803
Sep 9, 2024	35.51	35.61	35.12	35.39	35.34	645,735
Sep 6, 2024	35.11	35.80	35.11	35.28	35.23	797,682
Sep 5, 2024	35.02	35.51	34.77	35.40	35.35	729,333
Sep 4, 2024	34.56	35.27	34.36	35.16	35.11	819,283
Sep 3, 2024	34.77	34.97	34.16	34.73	34.68	2,865,887
Sep 2, 2024	35.05	35.11	34.42	34.80	34.75	678,190
Aug 30, 2024	35.01	35.50	34.93	34.93	34.88	3,949,145
Aug 29, 2024	35.50	35.57	35.00	35.00	34.95	1,094,519
Aug 28, 2024	35.41	35.63	35.40	35.45	35.40	780,964
Aug 27, 2024	35.19	35.45	35.15	35.34	35.29	644,501
Aug 26, 2024	35.23	35.63	35.20	35.28	35.23	621,955
Aug 23, 2024	34.49	35.13	34.46	35.13	35.08	581,655
Aug 22, 2024	34.26	34.93	34.16	34.39	34.34	651,188
Aug 21, 2024	34.38	34.42	34.06	34.40	34.35	670,346
Aug 20, 2024	34.47	34.62	34.23	34.26	34.21	475,984
Aug 19, 2024	34.04	34.64	34.00	34.36	34.31	648,804
Aug 16, 2024	34.19	34.27	33.78	34.01	33.96	1,731,949
Aug 15, 2024	34.51	34.66	33.88	33.97	33.92	878,441
Aug 14, 2024	34.55	34.72	34.17	34.43	34.38	632,154
Aug 13, 2024	34.08	34.59	34.06	34.45	34.40	786,344
Aug 12, 2024	34.50	34.57	33.78	34.04	33.99	721,094
Aug 9, 2024	33.62	34.53	33.58	34.38	34.33	1,063,959
Aug 8, 2024	33.80	33.80	33.01	33.46	33.41	852,291
Aug 7, 2024	33.40	34.05	33.27	34.05	34.00	1,057,728
Aug 6, 2024	33.50	33.67	32.60	33.28	33.23	1,633,741
Aug 5, 2024	33.87	34.13	33.28	33.71	33.66	1,892,081
Aug 2, 2024	33.56	34.56	33.22	34.35	34.30	1,410,903
Aug 1, 2024	33.00	33.96	32.90	33.56	33.51	1,730,968
Jul 31, 2024	32.79	32.84	32.03	32.18	32.13	1,456,115
Jul 30, 2024	32.30	32.61	32.21	32.46	32.41	624,338
Jul 29, 2024	32.30	32.56	31.99	32.25	32.20	570,566
Jul 26, 2024	31.25	32.21	31.25	32.21	32.16	625,656
Jul 25, 2024	31.53	31.64	31.02	31.39	31.34	1,353,890
Jul 24, 2024	32.00	32.15	31.76	31.81	31.76	701,599
Jul 23, 2024	32.46	32.53	32.04	32.32	32.27	550,502
Jul 22, 2024	32.76	32.93	32.42	32.42	32.37	1,552,933
Jul 19, 2024	32.45	32.72	32.18	32.56	32.51	1,455,361
Jul 18, 2024	32.62	32.74	32.31	32.54	32.49	688,273
Jul 17, 2024	32.69	32.92	32.46	32.60	32.55	1,365,419
Jul 16, 2024	32.60	33.02	32.42	32.70	32.65	1,024,969
Jul 15, 2024	33.27	33.30	32.71	32.79	32.74	2,286,848
Jul 12, 2024	33.90	34.14	33.14	33.36	33.31	1,391,650
Jul 11, 2024	31.85	33.31	31.60	33.31	33.26	3,382,130
Jul 10, 2024	31.02	31.63	31.02	31.63	31.58	959,754
Jul 9, 2024	31.31	31.35	30.66	30.79	30.75	1,544,640
Jul 8, 2024	31.30	31.93	31.26	31.37	31.32	1,267,606
Jul 5, 2024	31.33	31.51	31.05	31.39	31.34	825,408
Jul 4, 2024	31.07	31.35	31.03	31.31	31.26	680,282
Jul 3, 2024	30.79	31.29	30.48	31.23	31.18	1,295,884
Jul 2, 2024	30.62	30.90	30.52	30.73	30.69	940,916
Jul 1, 2024	30.82	31.12	30.34	30.79	30.75	1,161,606
Jun 28, 2024	30.65	30.88	30.37	30.37	30.33	1,592,815
Jun 27, 2024	30.91	31.03	30.46	30.59	30.55	1,388,787
Jun 26, 2024	31.43	31.73	30.95	30.96	30.91	2,587,701
Jun 25, 2024	31.53	31.55	31.11	31.25	31.20	1,327,787
Jun 24, 2024	31.29	31.50	31.16	31.47	31.42	2,371,242
Jun 21, 2024	31.75	31.75	30.94	30.94	30.89	4,643,797
Jun 20, 2024	31.26	32.02	31.26	31.73	31.68	1,799,961
Jun 19, 2024	31.94	32.01	31.28	31.31	31.26	3,678,567
Jun 18, 2024	31.82	31.99	31.60	31.99	31.94	861,712
Jun 17, 2024	32.50	32.52	31.63	31.63	31.58	4,477,262
Jun 14, 2024	32.83	32.95	32.25	32.39	32.34	1,661,349
Jun 13, 2024	0.01676 Dividend
Jun 13, 2024	33.02	33.45	32.84	32.97	32.92	951,019
Jun 12, 2024	32.70	33.38	32.42	33.07	33.00	1,763,940
Jun 11, 2024	32.86	33.00	32.21	32.54	32.48	1,933,325
Jun 10, 2024	33.52	33.70	33.26	33.58	33.51	905,337
Jun 7, 2024	34.45	34.47	33.40	33.63	33.56	1,211,988
Jun 6, 2024	34.50	34.72	33.91	34.48	34.41	2,252,630
Jun 5, 2024	34.39	34.81	34.34	34.45	34.38	1,129,650
Jun 4, 2024	34.39	34.58	34.03	34.34	34.27	1,418,500
Jun 3, 2024	33.80	34.51	33.60	34.42	34.35	1,121,535
May 31, 2024	34.25	34.65	33.53	33.53	33.46	7,776,007
May 30, 2024	33.08	34.34	33.02	33.88	33.81	2,671,239
May 29, 2024	33.58	33.90	33.12	33.14	33.07	1,103,279
May 28, 2024	33.89	34.20	33.73	33.75	33.68	957,734
May 27, 2024	33.48	33.85	33.34	33.83	33.76	496,829
May 24, 2024	33.85	33.86	33.28	33.45	33.38	701,488
May 23, 2024	34.30	34.38	33.73	34.05	33.98	1,131,978
May 22, 2024	34.50	34.56	33.87	34.45	34.38	1,136,739
May 21, 2024	35.12	35.32	34.44	34.50	34.43	1,255,092
May 20, 2024	35.35	35.35	34.70	34.98	34.91	634,309
May 17, 2024	35.03	35.33	34.97	35.26	35.19	2,770,591
May 16, 2024	34.87	35.20	34.68	35.02	34.95	1,131,818
May 15, 2024	33.81	34.94	33.73	34.83	34.76	2,618,957
May 14, 2024	33.24	34.10	33.22	33.83	33.76	1,003,952
May 13, 2024	33.50	33.51	32.88	33.05	32.99	771,356
May 10, 2024	33.09	33.62	33.09	33.48	33.41	620,717
May 9, 2024	32.90	33.35	32.68	33.17	33.10	592,924
May 8, 2024	32.75	33.16	32.67	32.87	32.81	779,139
May 7, 2024	32.69	33.04	32.30	32.84	32.78	664,166
May 6, 2024	32.70	32.87	32.34	32.55	32.49	801,726
May 3, 2024	31.77	33.24	31.69	32.82	32.76	1,931,658
May 2, 2024	31.05	32.00	31.05	31.90	31.84	1,862,095
Apr 30, 2024	31.55	31.85	31.05	31.05	30.99	1,377,994

MTB.MC Montebalito, S.A.

1.4000

-0.71%

RLIA.MC Realia Business, S.A.

0.9000

0.00%

INW.MI Infrastrutture Wireless Italiane S.p.A.

10.47

+0.38%

TLG.HM TLG Immobilien AG

15.00

+0.67%

DEQ.DE Deutsche EuroShop AG

19.10

+0.53%

DWNI.DE Deutsche Wohnen SE

22.00

+0.46%

6666.HK Evergrande Property Services Group Limited

0.740

+2.78%

GRI.L Grainger plc

212.50

-0.47%

GYC.DE Grand City Properties S.A.

10.46

+0.38%

LEG.DE LEG Immobilien SE

73.30

+0.89%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Cellnex Telecom, S.A. (CLNX.MC)

Related Tickers