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

Brussels - Delayed Quote EUR

Care Property Invest NV (CPINV.BR)

13.36
+0.58
+(4.54%)
At close: 5:35:27 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 202512.8613.3412.8213.3613.36102,533
Apr 29, 202512.9013.0012.7812.7812.7832,463
Apr 28, 202512.9212.9612.8212.9012.9049,059
Apr 25, 202512.8812.9812.7812.8612.8642,246
Apr 24, 202512.6612.8412.5812.8012.8065,945
Apr 23, 202512.6412.7012.4812.5612.5645,938
Apr 22, 202512.5412.6212.4012.5012.5062,828
Apr 17, 202512.1212.2612.0612.1812.1844,705
Apr 16, 202511.8612.1811.8412.1412.1440,024
Apr 15, 202511.8811.9611.8211.9211.9236,924
Apr 14, 202511.7811.8611.7011.7611.7632,666
Apr 11, 202511.7211.7411.4611.5411.5438,585
Apr 10, 202512.0012.0011.5411.5411.5472,240
Apr 9, 202511.7611.7611.2211.3811.3871,287
Apr 8, 202511.8211.8411.5211.7611.7660,700
Apr 7, 202511.3011.9211.1411.5011.50125,302
Apr 4, 202512.2812.3611.6811.6811.6879,017
Apr 3, 202512.2012.4812.1412.3412.3456,032
Apr 2, 202512.0612.2012.0412.2012.2045,230
Apr 1, 202512.1612.1812.0212.1212.1233,047
Mar 31, 202512.1412.2011.9612.0612.0640,428
Mar 28, 202511.8212.2011.8212.1212.1240,424
Mar 27, 202511.8812.0811.8611.8611.8636,655
Mar 26, 202511.9612.0011.9011.9211.9225,605
Mar 25, 202512.0612.2211.9211.9211.9238,782
Mar 24, 202512.2812.2812.0012.0012.0063,186
Mar 21, 202512.1012.2812.0812.2012.2047,780
Mar 20, 202512.1812.2412.0812.1012.1052,244
Mar 19, 202512.1012.1412.0012.0812.0829,097
Mar 18, 202512.0812.1812.0412.0812.0829,715
Mar 17, 202511.8412.1011.8212.0012.0051,808
Mar 14, 202511.7811.8411.6611.8211.8230,484
Mar 13, 202511.7011.8011.5811.7211.7241,345
Mar 12, 202511.4411.7611.4411.6411.6442,595
Mar 11, 202511.4011.6411.3811.4011.4035,979
Mar 10, 202511.4011.5011.2011.4211.4238,278
Mar 7, 202510.9611.4010.8411.3011.3062,468
Mar 6, 202511.4811.7410.9611.0411.04118,284
Mar 5, 202511.4211.5211.1011.1011.1083,061
Mar 4, 202511.3411.5611.3411.4811.4827,459
Mar 3, 202511.5211.6011.3611.4211.4234,543
Feb 28, 202511.5611.5611.4411.5411.5439,367
Feb 27, 202511.6211.6411.5411.6011.6049,739
Feb 26, 202511.6011.7611.5811.6411.6424,415
Feb 25, 202511.6011.8011.5411.5611.5636,537
Feb 24, 202511.4811.7411.4811.6011.6034,200
Feb 21, 202511.3211.5811.3211.4811.4835,911
Feb 20, 202511.2011.4811.1011.4011.4043,824
Feb 19, 202511.0611.2611.0611.1611.1645,165
Feb 18, 202511.1011.2411.0611.1611.1661,825
Feb 17, 202511.2011.2411.0211.0211.0274,452
Feb 14, 202511.2811.3811.1611.1811.1867,026
Feb 13, 202511.0611.3211.0611.1611.1680,940
Feb 12, 202511.0811.3611.0611.0611.0684,772
Feb 11, 202511.3011.3011.0411.0411.0473,719
Feb 10, 202511.2411.3611.2011.2411.2467,767
Feb 7, 202511.3811.5011.0811.2011.2069,102
Feb 6, 202511.4011.4611.3011.3811.3865,194
Feb 5, 202511.1611.4011.1411.4011.4039,668
Feb 4, 202511.0211.2811.0211.2211.2243,859
Feb 3, 202511.1011.2210.9411.0211.0254,529
Jan 31, 202511.2011.2411.0411.2211.2225,607
Jan 30, 202510.9611.1610.9411.1611.1645,289
Jan 29, 202511.4211.4210.8010.8410.84103,041
Jan 28, 202511.1211.4610.9411.3211.3262,693
Jan 27, 202510.8011.2010.8011.0811.08117,868
Jan 24, 202510.9211.0010.8210.9210.92107,652
Jan 23, 202510.8410.9810.8410.9210.9266,864
Jan 22, 202510.8010.9410.6210.8810.8867,398
Jan 21, 202510.8410.8810.7210.7810.7849,940
Jan 20, 202511.0611.1210.8410.8410.8460,263
Jan 17, 202511.0611.2011.0611.0611.0616,199
Jan 16, 202511.1011.1210.9211.1211.1236,804
Jan 15, 202510.7611.0610.7610.9610.9654,351
Jan 14, 202510.9411.0610.7210.7210.7252,660
Jan 13, 202510.9011.0210.8810.8810.8858,991
Jan 10, 202511.2611.3210.9210.9210.9241,997
Jan 9, 202511.3211.3411.2211.2811.2833,530
Jan 8, 202511.3411.4011.1411.3411.3459,570
Jan 7, 202511.5011.6611.3411.3411.3428,751
Jan 6, 202511.5611.6811.4411.5011.5022,884
Jan 3, 202511.6411.6811.4611.5411.5426,255
Jan 2, 202511.5011.6811.4611.6411.6428,033
Dec 31, 202411.3211.5011.2611.4211.4216,078
Dec 30, 202411.2811.3811.2211.3011.3021,194
Dec 27, 202411.2211.3611.2211.3411.3431,281
Dec 24, 202411.1811.3211.1811.2211.229,766
Dec 23, 202411.1011.3611.0811.1811.1863,390
Dec 20, 202410.8611.2210.8611.1611.1669,606
Dec 19, 202411.0411.0410.7210.8610.8699,034
Dec 18, 202411.0611.2211.0611.0811.0856,505
Dec 17, 202411.1811.2211.0411.0611.0668,300
Dec 16, 202411.5611.6411.1011.2011.2082,904
Dec 13, 202411.6211.6411.5411.6011.6029,712
Dec 12, 202411.5611.7011.5411.6011.60123,785
Dec 11, 202411.8811.9411.5611.5611.5670,392
Dec 10, 202411.9611.9811.8611.8811.8849,835
Dec 9, 202412.0412.0611.8411.9211.9264,168
Dec 6, 202412.0412.1612.0012.0412.0425,167
Dec 5, 202412.1412.2212.0012.0012.0056,100
Dec 4, 202412.0612.2012.0412.1812.1828,569
Dec 3, 202412.0612.1212.0212.1212.1250,400
Dec 2, 202412.4012.5012.0212.0412.0471,352
Nov 29, 202412.2812.3612.2412.2412.2430,557
Nov 28, 202412.3612.4612.2412.3012.3024,366
Nov 27, 202412.1612.3812.0812.3212.3230,664
Nov 26, 202412.2012.2012.0812.1412.1440,220
Nov 25, 202412.3012.3012.0412.2012.2065,910
Nov 22, 202412.0612.3212.0212.3012.3030,087
Nov 21, 202412.0612.1011.9412.0812.0840,188
Nov 20, 202412.2012.2812.0412.1012.1034,510
Nov 19, 202412.1612.3612.0612.2212.2238,135
Nov 18, 202412.4012.4012.1012.1412.1455,095
Nov 15, 202412.3812.5012.3812.4812.4829,665
Nov 14, 202412.3012.6012.3012.5612.5627,504
Nov 13, 202412.3012.4812.1612.3012.3045,510
Nov 12, 202412.6612.6612.3412.3812.3830,243
Nov 11, 202412.4012.8612.4012.6612.6633,850
Nov 8, 202412.2612.4012.1412.3612.3636,622
Nov 7, 202412.6012.6212.1412.2012.2059,958
Nov 6, 202412.2812.3611.9211.9611.9662,860
Nov 5, 202412.0612.2612.0412.1612.1638,821
Nov 4, 202412.3612.4012.0612.0612.0658,519
Nov 1, 202412.4212.5212.3812.4012.4019,521
Oct 31, 202412.6412.6812.4012.4612.4665,993
Oct 30, 202412.7212.9212.6212.6812.6826,093
Oct 29, 202412.9212.9212.7212.7212.7226,317
Oct 28, 202412.9213.0012.8012.8612.8632,928
Oct 25, 202412.8013.0412.8012.9212.9218,114
Oct 24, 202412.9613.0012.8812.8812.8817,361
Oct 23, 202413.0013.1012.9412.9612.9617,664
Oct 22, 202413.0013.0612.8813.0013.0027,011
Oct 21, 202413.2013.2213.0013.0613.0637,033
Oct 18, 202413.4813.4813.0613.2013.2050,563
Oct 17, 202413.4413.4813.2813.3813.3832,651
Oct 16, 202413.4013.5813.4013.4613.4617,428
Oct 15, 202413.4613.5213.2613.4013.4046,501
Oct 14, 202413.5213.5813.3813.5013.5030,921
Oct 11, 202413.3413.6013.3413.5213.5220,861
Oct 10, 202413.5413.6013.3613.3613.3618,146
Oct 9, 202413.4213.7413.4213.6013.6049,533
Oct 8, 202413.5613.7013.3613.4013.4064,595
Oct 7, 202413.7813.8013.4413.6213.6235,085
Oct 4, 202413.7613.8613.6813.6813.6857,246
Oct 3, 202413.9613.9613.7013.7413.7430,246
Oct 2, 202414.1814.2413.8213.8613.8652,859
Oct 1, 202414.3014.4814.2814.3414.3433,953
Sep 30, 202414.8214.8214.3214.3614.3649,294
Sep 27, 202414.6014.8214.6014.7414.7425,293
Sep 26, 202414.8615.0014.5814.6814.6849,962
Sep 25, 202414.6015.0014.6014.8414.8445,261
Sep 24, 202414.8414.8414.5214.6214.6234,044
Sep 23, 202414.7614.8814.6614.7614.7628,169
Sep 20, 202414.9215.0214.7614.7614.76592,992
Sep 19, 202415.0415.1614.9214.9214.9235,444
Sep 18, 202415.0015.2014.9014.9014.9045,954
Sep 17, 202415.2015.2014.9414.9414.9446,408
Sep 16, 202415.2015.3215.1615.1815.1856,520
Sep 13, 202414.9815.3214.9015.1815.1887,591
Sep 12, 202414.8614.9614.6014.8214.82107,864
Sep 11, 202414.7014.8614.6014.6814.6866,795
Sep 10, 202414.6214.7414.5014.6014.6070,325
Sep 9, 202414.4414.6414.3614.5814.5827,003
Sep 6, 202414.2414.4814.1214.4614.4631,569
Sep 5, 202414.4414.4614.0414.2614.2655,591
Sep 4, 202414.1414.5414.1414.4814.4830,596
Sep 3, 202414.4614.5014.1814.2614.2620,869
Sep 2, 202414.6414.6414.3814.4614.4622,511
Aug 30, 202414.4814.6814.4214.5814.5827,212
Aug 29, 202414.6814.7014.3414.3814.3823,497
Aug 28, 202414.5814.7414.5014.7014.7027,091
Aug 27, 202414.7614.7614.5014.5814.5827,768
Aug 26, 202414.6214.7614.4814.7614.7625,302
Aug 23, 202414.4014.6214.3614.5814.5844,395
Aug 22, 202414.3214.4214.2614.3814.3820,975
Aug 21, 202414.3414.4214.1814.3014.3022,112
Aug 20, 202414.3414.4414.2614.3814.3825,682
Aug 19, 202414.2614.4214.1014.3414.3436,119
Aug 16, 202414.5814.5814.3014.4414.4437,058
Aug 15, 202414.3414.6214.2814.5214.5238,406
Aug 14, 202414.3014.4614.1814.3414.3427,547
Aug 13, 202414.0814.3414.0614.3014.3049,639
Aug 12, 202414.1414.2013.9614.0814.0826,619
Aug 9, 202413.8614.1813.8614.1814.1827,606
Aug 8, 202414.0214.0213.6613.8013.8022,362
Aug 7, 202413.7214.1213.7214.0814.0826,441
Aug 6, 202413.8813.9013.5213.7013.7047,011
Aug 5, 202414.1414.1413.5013.7413.7451,635
Aug 2, 202413.7414.1813.7014.1614.1652,838
Aug 1, 202413.7414.1013.7413.8813.8849,122
Jul 31, 202414.0814.1013.7613.7613.7619,050
Jul 30, 202413.9814.1213.8813.9813.9823,772
Jul 29, 202414.0014.1613.9413.9813.9828,066
Jul 26, 202413.8413.9813.7413.8813.8819,274
Jul 25, 202413.9613.9613.6813.8413.8482,529
Jul 24, 202414.0814.1413.8213.9613.9633,013
Jul 23, 202414.2614.2613.9814.0814.0849,644
Jul 22, 202414.0014.2013.9814.2014.2030,792
Jul 19, 202414.0214.0413.7613.9613.9625,648
Jul 18, 202413.9414.1013.9214.0414.0417,096
Jul 17, 202413.8813.9213.6613.8613.8621,040
Jul 16, 202413.6613.9013.6013.8613.8636,980
Jul 15, 202413.5013.7213.5013.7213.7221,752
Jul 12, 202413.7613.7613.5413.5413.5432,625
Jul 11, 202413.5613.8613.5013.7613.7624,590
Jul 10, 202413.2213.5613.2013.5013.5025,649
Jul 9, 202413.4213.4413.2013.2013.2034,286
Jul 8, 202413.6013.6213.3213.3213.3253,636
Jul 5, 202413.3813.7013.3813.6013.6037,053
Jul 4, 202413.3413.5613.2613.3813.3838,716
Jul 3, 202413.2013.5013.0613.5013.5037,115
Jul 2, 202413.3613.4613.0613.1413.1448,808
Jul 1, 202413.4813.5013.2413.3813.3847,553
Jun 28, 202413.0613.2413.0613.2013.2056,410
Jun 27, 202413.0613.2212.8813.1613.1630,019
Jun 26, 202412.9813.1412.7612.9812.9849,743
Jun 25, 202413.4213.4212.9012.9212.9246,530
Jun 24, 202413.1013.3212.9413.2413.2454,125
Jun 21, 202413.4813.4812.8613.0813.081,470,505
Jun 20, 202413.6013.7013.4013.4013.4081,939
Jun 19, 202413.9014.1013.5613.5613.5671,943
Jun 18, 202414.0214.0813.8413.9413.9473,690
Jun 17, 202413.9614.0213.7013.9413.9431,963
Jun 14, 202414.1014.1013.7413.9613.9664,323
Jun 13, 202414.2214.2214.0014.0214.02111,027
Jun 12, 202414.1014.3014.0214.2414.2469,574
Jun 11, 202414.6614.6614.0214.0214.0278,664
Jun 10, 202414.3014.7414.1614.6414.64122,184
Jun 7, 202414.7415.0014.2214.2614.26119,315
Jun 6, 202414.5214.7014.0214.1014.1060,676
Jun 5, 202414.4214.5614.3414.4614.4646,691
Jun 4, 202414.0014.3413.9814.2614.2635,861
Jun 3, 202414.1214.1213.6413.9813.9844,707
May 31, 2024 1 Dividend
May 31, 202414.0614.1213.7213.9013.9063,177
May 30, 202414.4815.0614.3814.9813.9858,039
May 29, 202414.8414.8414.4814.4813.5134,892
May 28, 202414.7414.9614.6014.7413.7635,155
May 27, 202415.0015.0214.5414.6813.7030,010
May 24, 202414.8014.8814.6414.7813.7933,046
May 23, 202414.9815.0014.7414.7413.7629,527
May 22, 202414.8015.0014.6814.9813.9864,940
May 21, 202414.9014.9614.7014.9013.9124,550
May 20, 202415.0015.1614.9414.9613.9622,984
May 17, 202415.2015.2014.8615.0214.0241,394
May 16, 202414.8015.2814.6815.2814.26105,649
May 15, 202414.4014.8214.4014.7013.7255,486
May 14, 202414.6814.6814.4014.4613.4933,340
May 13, 202414.5014.9814.5014.5413.5787,473
May 10, 202414.4014.4814.3614.3813.4216,323
May 9, 202414.3014.4414.3014.4013.448,566
May 8, 202414.3414.4814.2814.3813.4250,058
May 7, 202414.1014.3014.0414.3013.3529,728
May 6, 202414.1014.1013.9814.0013.0723,290
May 3, 202413.9014.1213.9014.1013.1654,008
May 2, 202413.8614.0213.7613.9613.0322,328
Apr 30, 202413.4613.9413.4613.9413.0170,025