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

Milan - Delayed Quote EUR

Carel Industries S.p.A. (CRL.MI)

17.36
+0.14
+(0.81%)
As of 10:57:47 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 202517.4017.4617.2817.3617.361,779
Apr 24, 202517.0217.3816.7817.2217.2223,480
Apr 23, 202516.7817.2616.7817.0217.0223,571
Apr 22, 202516.7616.7616.3016.5216.5231,121
Apr 17, 202516.6216.7816.5416.6816.6820,223
Apr 16, 202516.9016.9016.5016.6016.6038,877
Apr 15, 202516.3216.9016.3216.8616.8643,113
Apr 14, 202515.6816.3615.6816.3016.3046,655
Apr 11, 202515.4015.9615.2015.9015.90250,868
Apr 10, 202516.7016.7015.3215.3415.34267,112
Apr 9, 202515.3015.5814.9415.4815.48226,062
Apr 8, 202515.2415.8215.1615.5015.5067,968
Apr 7, 202513.0615.6013.0615.0015.00121,333
Apr 4, 202516.5016.5015.2215.6215.6298,716
Apr 3, 202516.9616.9616.4016.5016.5050,047
Apr 2, 202516.9017.0816.5417.0417.0443,692
Apr 1, 202516.8416.9816.5016.7416.7459,262
Mar 31, 202517.2017.2016.7816.8616.8670,574
Mar 28, 202517.3017.5417.2017.2817.2834,031
Mar 27, 202517.3417.5617.0617.5417.54129,668
Mar 26, 202517.6817.7017.3417.4817.48110,686
Mar 25, 202518.3418.3417.5617.6417.64116,402
Mar 24, 202518.7618.7617.8218.0818.0862,328
Mar 21, 202519.2019.2018.3418.5418.5463,170
Mar 20, 202518.9219.2218.7219.0219.0244,758
Mar 19, 202518.7219.2618.7219.2019.2080,065
Mar 18, 202518.4018.9818.4018.9218.92124,658
Mar 17, 202517.9818.4417.9818.4418.4489,753
Mar 14, 202518.6818.8617.8418.1418.14417,782
Mar 13, 202519.7219.9817.1218.4218.42205,146
Mar 12, 202519.9420.0519.7020.0020.0048,100
Mar 11, 202519.9620.0019.6019.6619.6647,375
Mar 10, 202520.7021.0519.6219.6819.6881,119
Mar 7, 202521.0021.0520.7020.9520.9582,485
Mar 6, 202520.4021.3020.2521.1021.1072,817
Mar 5, 202519.3420.2019.3420.2020.20101,884
Mar 4, 202520.4520.4519.0619.0619.0698,030
Mar 3, 202520.9021.0520.1520.1520.1551,330
Feb 28, 202520.3021.3020.3020.8020.80162,761
Feb 27, 202521.0021.0520.3020.3020.30131,861
Feb 26, 202520.6521.5020.4021.1521.15124,366
Feb 25, 202520.5020.8520.1520.3520.3594,655
Feb 24, 202521.0021.0020.6520.7520.7520,784
Feb 21, 202520.8021.1020.5521.0021.0036,673
Feb 20, 202520.7521.0520.5020.6020.6052,710
Feb 19, 202521.1021.3020.8020.8020.8062,005
Feb 18, 202521.2521.6021.0021.1021.1028,366
Feb 17, 202521.5021.6521.1021.4021.4061,231
Feb 14, 202521.3022.1521.3021.7521.7586,415
Feb 13, 202521.6521.7021.2021.3021.3048,753
Feb 12, 202522.4022.4021.7021.7021.7043,126
Feb 11, 202521.9022.4021.8022.4022.4063,672
Feb 10, 202520.2021.9520.1521.9021.90118,363
Feb 7, 202519.9020.1019.6020.1020.1033,583
Feb 6, 202519.3019.8819.3019.8619.8619,103
Feb 5, 202519.8019.8019.1419.4219.4226,022
Feb 4, 202519.1419.8819.1419.7619.7631,015
Feb 3, 202519.2420.1019.1419.4219.4273,900
Jan 31, 202519.5619.6219.2219.3019.3062,451
Jan 30, 202519.0019.5819.0019.4619.469,709
Jan 29, 202519.2419.6219.1019.1019.1031,896
Jan 28, 202519.1819.2818.9018.9618.9684,200
Jan 27, 202519.1219.5218.8819.1419.1432,164
Jan 24, 202519.0619.4819.0619.4019.4041,369
Jan 23, 202519.2619.3018.8619.1219.1239,958
Jan 22, 202519.0019.5019.0019.3019.3035,586
Jan 21, 202519.1419.5819.0619.1219.1237,754
Jan 20, 202519.0619.5019.0019.1219.1240,384
Jan 17, 202518.7419.0618.6619.0619.0655,654
Jan 16, 202518.0218.6218.0218.6018.6050,554
Jan 15, 202518.0018.2817.7818.2818.2875,890
Jan 14, 202517.7218.0217.5017.8617.8633,588
Jan 13, 202517.8817.8817.4017.5017.5032,385
Jan 10, 202518.1418.3617.9018.0018.0045,770
Jan 9, 202518.2818.2817.8818.0818.0846,635
Jan 8, 202518.1018.4618.1018.2218.2263,717
Jan 7, 202518.6818.7018.2018.3618.3626,894
Jan 6, 202518.2418.7818.1818.6818.6829,002
Jan 3, 202518.1818.6818.1818.2418.2434,804
Jan 2, 202518.8818.8818.4018.5618.5620,241
Dec 30, 202418.2018.5418.1618.5418.5428,894
Dec 27, 202418.4418.5218.2018.4618.4620,219
Dec 23, 202418.0818.4017.9218.1818.1825,966
Dec 20, 202418.1218.2817.7818.2018.20176,564
Dec 19, 202418.2018.3817.8618.2818.2890,451
Dec 18, 202418.1018.6618.1018.4618.4637,710
Dec 17, 202419.0619.0618.1618.1618.1653,737
Dec 16, 202419.6019.6018.6418.7818.78232,434
Dec 13, 202419.4219.6419.3819.6019.6032,696
Dec 12, 202419.7219.8219.3419.3419.3437,958
Dec 11, 202419.2819.6819.1819.5619.5644,283
Dec 10, 202418.9419.4818.9419.3019.3051,522
Dec 9, 202418.9219.1018.5619.0619.0636,830
Dec 6, 202418.4618.9618.4618.7018.7068,702
Dec 5, 202419.1619.1618.6818.6818.6822,607
Dec 4, 202418.9619.2818.7818.8818.8832,648
Dec 3, 202419.3019.3018.3218.7018.7057,060
Dec 2, 202418.8619.2018.7219.2019.20135,421
Nov 29, 202419.1419.3818.7818.7818.7893,884
Nov 28, 202418.9419.2218.8219.1419.1435,183
Nov 27, 202418.6819.1618.6618.8818.8850,835
Nov 26, 202418.6018.8418.6018.8018.8030,438
Nov 25, 202418.1618.8818.1218.8818.88111,995
Nov 22, 202417.8818.1617.5218.1618.1671,263
Nov 21, 202418.3418.3417.3017.6217.6259,188
Nov 20, 202417.7618.1817.6018.0818.0873,273
Nov 19, 202418.7218.7617.5017.5017.50116,751
Nov 18, 202418.2818.8418.1018.7418.7470,825
Nov 15, 202418.3018.4017.9618.0418.0489,503
Nov 14, 202417.9418.7017.8818.5618.56173,047
Nov 13, 202417.5217.6817.0417.4017.40183,563
Nov 12, 202417.6017.9017.2017.6617.66222,330
Nov 11, 202417.4617.9017.3017.8417.84206,009
Nov 8, 202418.3018.3617.0217.2217.22197,325
Nov 7, 202419.1420.0518.3018.3018.30471,530
Nov 6, 202419.0619.3419.0219.2419.2448,607
Nov 5, 202418.5818.9618.5618.8018.8020,968
Nov 4, 202419.0819.0818.6018.6018.60363,338
Nov 1, 202418.7818.9418.7418.8218.8229,655
Oct 31, 202418.8619.0418.7018.9018.9049,248
Oct 30, 202419.0219.3019.0219.1419.14326,456
Oct 29, 202418.9819.8618.9619.3019.30152,158
Oct 28, 202418.4418.9418.3618.7618.7628,344
Oct 25, 202419.3819.3818.3018.5218.52688,881
Oct 24, 202419.0419.1618.9019.1019.10158,009
Oct 23, 202419.3219.3218.9019.0019.0041,424
Oct 22, 202419.8219.8219.2219.3419.3436,175
Oct 21, 202419.4619.7419.3019.7219.72112,411
Oct 18, 202419.3419.5019.2219.3819.3820,590
Oct 17, 202419.6819.6819.1619.2219.2220,074
Oct 16, 202419.3419.4418.9819.4019.4046,997
Oct 15, 202418.5219.2018.5219.2019.2039,011
Oct 14, 202418.8619.2018.6618.7218.7240,777
Oct 11, 202419.0619.3019.0019.0219.0252,337
Oct 10, 202419.7019.7019.1819.2019.2028,816
Oct 9, 202419.3819.6619.3619.5219.5223,064
Oct 8, 202419.3019.4018.7819.4019.4032,062
Oct 7, 202419.4219.6019.3819.4819.4862,774
Oct 4, 202419.4019.8819.4019.5019.50116,856
Oct 3, 202419.8019.8019.3819.5219.5262,656
Oct 2, 202419.4419.6019.3419.4619.4625,607
Oct 1, 202419.5019.7819.4419.5419.5441,887
Sep 30, 202419.8019.8419.4019.6219.6248,494
Sep 27, 202419.3619.6619.3619.5219.5247,377
Sep 26, 202418.8419.6018.8419.4819.4863,089
Sep 25, 202418.7818.8218.4818.7218.7220,184
Sep 24, 202418.4418.8818.3918.5218.5237,228
Sep 23, 202417.9218.5617.9218.3418.3424,381
Sep 20, 202418.6618.8818.4618.6018.6049,160
Sep 19, 202417.9419.4017.9418.8018.80142,589
Sep 18, 202417.6217.9017.5017.9017.9024,426
Sep 17, 202417.5218.0817.5217.8817.8814,791
Sep 16, 202417.8818.0617.7418.0618.0694,431
Sep 13, 202417.4017.8417.3617.8017.8046,948
Sep 12, 202417.2217.4017.0217.2217.2212,728
Sep 11, 202417.1417.2416.9417.0017.0024,967
Sep 10, 202417.1417.2216.8016.9416.9439,318
Sep 9, 202417.2217.2617.0017.0017.0036,881
Sep 6, 202417.0217.2616.8216.9816.9835,436
Sep 5, 202417.3417.3416.6817.0017.0063,498
Sep 4, 202417.1217.3616.8217.1017.1071,033
Sep 3, 202417.4217.5817.2217.2617.2626,372
Sep 2, 202418.1018.1017.0617.3617.3682,274
Aug 30, 202418.0018.0617.8617.9817.9824,454
Aug 29, 202417.8818.0817.7617.8217.8263,058
Aug 28, 202417.5817.8217.5817.8017.8020,852
Aug 27, 202417.6017.6817.4417.6017.6021,612
Aug 26, 202417.6817.8217.5617.6017.6024,517
Aug 23, 202417.3417.7217.0617.6817.6827,456
Aug 22, 202417.7218.2017.3417.3417.3471,825
Aug 21, 202417.5217.7017.4217.7017.7037,638
Aug 20, 202417.4017.4217.0017.3817.3840,226
Aug 19, 202417.2017.4016.8217.4017.4044,015
Aug 16, 202416.8417.4416.8017.1017.1059,935
Aug 14, 202416.4216.8416.4216.6016.6021,475
Aug 13, 202416.2016.4415.9816.2416.2428,898
Aug 12, 202416.7016.7016.1416.1416.1421,247
Aug 9, 202416.5816.7016.3416.4616.4618,817
Aug 8, 202416.5416.5616.1416.5016.5050,805
Aug 7, 202415.9816.8015.9816.6816.6866,891
Aug 6, 202415.7216.2215.6615.9015.9056,230
Aug 5, 202415.2416.2614.7215.7815.78155,412
Aug 2, 202416.1016.9015.7415.7415.74108,844
Aug 1, 202417.0017.1616.1016.3216.32113,402
Jul 31, 202416.8817.1416.7017.0617.0667,466
Jul 30, 202416.9416.9616.7616.8616.8640,403
Jul 29, 202417.1817.1816.8016.8016.8020,856
Jul 26, 202417.0017.2016.9017.2017.20266,499
Jul 25, 202417.2417.2416.6817.0017.0060,854
Jul 24, 202417.7817.7817.3817.4417.4432,765
Jul 23, 202417.5217.6017.2017.5817.5862,102
Jul 22, 202417.3417.8617.3217.5617.56138,777
Jul 19, 202417.5017.5417.0017.2017.2055,322
Jul 18, 202417.8417.8417.4017.6017.60102,921
Jul 17, 202417.4617.9417.2217.8417.8462,204
Jul 16, 202417.0217.4216.8817.3217.3248,296
Jul 15, 202417.8018.0617.0817.0817.0887,145
Jul 12, 202417.9017.9017.2217.8217.8297,178
Jul 11, 202418.3218.4417.4617.7217.7285,372
Jul 10, 202418.3618.6218.3218.3218.3272,801
Jul 9, 202417.9018.6017.7818.3618.36147,389
Jul 8, 202417.3617.9017.3617.7417.7468,099
Jul 5, 202417.1817.6217.1017.6217.6257,453
Jul 4, 202417.0017.2016.9617.1217.1218,916
Jul 3, 202417.4417.4416.8616.9416.9447,175
Jul 2, 202417.0017.0416.7016.8016.8078,476
Jul 1, 202417.3217.5017.0617.0617.0651,202
Jun 28, 202417.3617.6417.2417.3017.3056,238
Jun 27, 202417.4217.4417.0617.4417.4483,126
Jun 26, 202417.6617.6817.2017.4017.40110,045
Jun 25, 202417.7017.7017.3617.5017.50121,138
Jun 24, 2024 0.19 Dividend
Jun 24, 202417.8817.8817.1617.6017.6044,446
Jun 21, 202417.9017.9617.3417.5017.3168,998
Jun 20, 202416.9017.8016.9017.7417.5567,122
Jun 19, 202417.2417.4216.8816.9216.74104,928
Jun 18, 202417.2417.2417.0017.2417.0522,910
Jun 17, 202417.3217.3616.8217.0016.8289,376
Jun 14, 202417.4017.6016.9617.3617.17154,196
Jun 13, 202418.1218.1217.4217.4417.2564,715
Jun 12, 202417.6018.0017.1418.0017.8058,987
Jun 11, 202417.4417.6617.2817.4017.2155,561
Jun 10, 202417.0617.3617.0217.3617.1736,696
Jun 7, 202417.1217.3016.8217.3017.1173,426
Jun 6, 202417.5217.7816.9617.0816.8951,768
Jun 5, 202417.5417.6017.3417.5617.3733,260
Jun 4, 202417.7817.8217.3617.4217.23137,407
Jun 3, 202417.2218.0817.2217.7817.5958,345
May 31, 202417.8017.8017.4017.4817.29123,130
May 30, 202417.5417.6017.2617.5417.3547,227
May 29, 202417.7418.0217.3417.4017.2154,526
May 28, 202418.4018.5017.9017.9617.7761,417
May 27, 202417.5418.3817.2418.2818.0851,199
May 24, 202417.8017.8017.2417.4017.2133,766
May 23, 202417.7217.8817.5017.6417.4556,490
May 22, 202417.7017.9417.4617.5817.3959,133
May 21, 202418.5018.5017.8417.8417.6554,000
May 20, 202418.3218.5418.1818.4618.2640,073
May 17, 202419.3019.3018.2818.2818.0864,586
May 16, 202418.8419.2018.4619.0418.83114,905
May 15, 202417.2218.8217.0618.8218.62202,693
May 14, 202418.5418.5417.0617.0616.87280,958
May 13, 202418.5218.9818.3018.5818.3863,388
May 10, 202417.8618.9217.7418.6218.42142,776
May 9, 202419.1819.3017.7417.7417.55125,347
May 8, 202419.1019.3218.8019.0818.8764,995
May 7, 202419.1419.2218.7619.2219.0148,675
May 6, 202418.8019.1218.6819.0218.8122,393
May 3, 202418.9619.2618.8418.8418.6436,525
May 2, 202419.3019.3218.7418.9818.7769,648
Apr 30, 202419.0819.4018.9819.0218.8159,831
Apr 29, 202418.9019.2818.5219.2819.0732,701
Apr 26, 202418.0018.8018.0018.7418.5463,356
Apr 25, 202418.2818.5218.0218.0417.8458,459

Related Tickers

6965.T Hamamatsu Photonics K.K.
1,303.50
+3.99%
 
ATS.VI AT & S Austria Technologie & Systemtechnik Aktiengesellschaft
13.80
+0.29%
 
ROG Rogers Corporation
57.05
+3.61%
 
CLS Celestica Inc.
92.14
+4.48%