Amsterdam - Delayed Quote EUR

CVC Capital Partners plc (CVC.AS)

Compare
15.12
-1.82
(-10.74%)
At close: 5:35:00 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202516.8617.0514.8115.1315.131,582,449
Apr 3, 202517.6617.9016.7216.9416.94857,907
Apr 2, 202518.3818.4117.9218.1218.12570,289
Apr 1, 202518.5618.6518.2818.3518.35324,372
Mar 31, 202518.8418.8418.1918.2318.23850,874
Mar 28, 202519.1619.2918.9919.1119.11563,924
Mar 27, 202518.7019.2218.5119.2119.21590,654
Mar 26, 202518.8318.9218.6518.9018.90355,349
Mar 25, 202518.9119.0518.7318.8418.84453,194
Mar 24, 202519.1719.2518.9319.0019.00334,425
Mar 21, 202519.9919.9918.9619.1019.101,906,784
Mar 20, 202519.3620.2119.2120.1220.12560,111
Mar 19, 202518.9719.3418.7719.2519.25564,271
Mar 18, 202519.0419.2118.7118.9318.93357,780
Mar 17, 202519.1019.3318.9218.9218.92316,228
Mar 14, 202519.0319.2418.9719.1019.10187,318
Mar 13, 202518.7719.1218.5918.9818.98822,090
Mar 12, 202518.7819.0518.6518.8318.83445,960
Mar 11, 202518.4718.8018.4018.5818.58490,607
Mar 10, 202519.4019.4218.4118.4118.41578,315
Mar 7, 202519.6519.7219.0619.2119.21621,867
Mar 6, 202520.1420.3619.1819.2519.251,066,284
Mar 5, 202521.2521.2520.0020.0020.00951,214
Mar 4, 202522.1322.1720.7920.7920.79575,607
Mar 3, 202522.0122.2821.8622.0622.06377,097
Feb 28, 202522.5422.5821.9321.9321.931,623,596
Feb 27, 202523.0723.0722.7022.7822.78271,746
Feb 26, 202522.8523.2222.8323.1523.15290,566
Feb 25, 202522.9523.1522.5122.5922.59351,815
Feb 24, 202523.1423.2822.8323.0023.00414,932
Feb 21, 202522.9723.2622.7023.2423.24293,575
Feb 20, 202522.9523.5322.7723.0023.00574,270
Feb 19, 202523.1823.4222.6022.7322.73305,790
Feb 18, 202523.3623.4823.0123.1423.14283,268
Feb 17, 202522.8523.4422.8523.2023.20416,205
Feb 14, 202523.2023.3422.4922.7522.75346,049
Feb 13, 202523.1923.2722.8323.1523.15296,289
Feb 12, 202523.1623.2322.8222.9622.96232,798
Feb 11, 202522.8623.2822.6923.2023.20382,364
Feb 10, 202522.9022.9922.7422.8222.82213,830
Feb 7, 202523.0723.2322.6922.8022.80484,890
Feb 6, 202523.4023.5122.8323.1323.13272,281
Feb 5, 202522.8923.3522.7323.3023.30395,926
Feb 4, 202522.8323.0422.6222.9222.92385,142
Feb 3, 202522.3622.8622.3022.8322.83756,124
Jan 31, 202522.4022.9222.3722.9222.92315,312
Jan 30, 202522.0522.6222.0522.5122.51303,906
Jan 29, 202521.9922.3921.8322.0122.01272,089
Jan 28, 202521.7621.9421.6421.8221.82279,823
Jan 27, 202521.2121.6921.1221.6221.62280,892
Jan 24, 202521.9622.0421.4121.5121.51335,111
Jan 23, 202521.2122.0621.1021.9321.93365,010
Jan 22, 202521.3021.4421.0421.0721.07495,335
Jan 21, 202521.2021.6121.0921.2321.23463,092
Jan 20, 202522.1622.1621.2121.2421.24539,184
Jan 17, 202521.8222.2521.8222.2122.21494,870
Jan 16, 202521.5421.8521.4621.7421.74445,743
Jan 15, 202520.7721.4420.5921.3521.35279,370
Jan 14, 202520.6721.0320.5220.7720.77393,981
Jan 13, 202520.6220.8020.3420.6020.60536,008
Jan 10, 202520.9321.1520.8320.8420.84490,042
Jan 9, 202521.2021.4420.9120.9320.93390,114
Jan 8, 202520.7221.4420.7221.3621.36634,897
Jan 7, 202521.5421.9421.3621.6021.60448,123
Jan 6, 202521.5722.0021.3621.5421.54543,452
Jan 3, 202521.0921.1220.9121.0421.04382,191
Jan 2, 202521.0221.1420.7321.0621.06570,236
Dec 31, 202420.5121.2620.5121.2621.26110,106
Dec 30, 202420.9820.9820.5120.6320.63182,895
Dec 27, 202421.0121.0720.7421.0421.04383,952
Dec 24, 202421.1021.1020.7520.8320.8390,825
Dec 23, 202420.9820.9820.4120.6720.67299,835
Dec 20, 202421.2121.2420.7121.0021.0010,560,064
Dec 19, 202421.4421.4421.2421.3421.34661,751
Dec 18, 202421.7822.1321.7321.8421.84517,157
Dec 17, 202421.7122.1221.6421.8021.80455,127
Dec 16, 202421.7422.2421.7422.0022.00609,986
Dec 13, 202422.2522.3721.8221.8221.82453,984
Dec 12, 202421.6022.3721.6022.2722.271,044,715
Dec 11, 202421.5421.6921.1221.1221.121,315,140
Dec 10, 202422.2622.4222.1422.1522.15385,065
Dec 9, 202422.7622.8522.2422.4222.42371,598
Dec 6, 202422.7722.9522.6522.6722.67235,016
Dec 5, 202423.1023.2222.9523.1223.12333,035
Dec 4, 202422.7823.3322.7523.1023.10445,237
Dec 3, 202422.2522.7222.2322.6422.64680,390
Dec 2, 202423.0423.4822.8723.4323.43391,394
Nov 29, 202422.9923.1722.8223.1723.17478,039
Nov 28, 202422.6523.0922.6422.9522.95503,346
Nov 27, 202422.6622.7122.4022.5022.50464,837
Nov 26, 202422.4022.6722.2522.6722.67525,410
Nov 25, 202422.0022.4021.5822.4022.4016,785,059
Nov 22, 202421.4321.5521.1121.5521.55570,514
Nov 21, 202421.7721.7721.1621.3121.31278,591
Nov 20, 202421.2521.5321.1721.4621.46258,039
Nov 19, 202421.4721.6420.9321.0421.04414,257
Nov 18, 202420.8721.6520.8721.4321.43580,230
Nov 15, 202421.1721.3120.9720.9720.97332,821
Nov 14, 202420.8521.2120.0221.0221.02544,240
Nov 13, 202421.5321.9420.8821.1421.14417,204
Nov 12, 202422.3722.4421.7021.7021.70329,286
Nov 11, 202422.3822.4722.1022.4022.40292,040
Nov 8, 202421.8222.4921.6122.1722.17499,250
Nov 7, 202422.6123.6822.2122.2422.241,165,420
Nov 6, 202420.2121.1920.1221.1921.19489,497
Nov 5, 202419.7720.2419.7120.0020.00117,501
Nov 4, 202419.6419.7419.5019.7419.7494,771
Nov 1, 202419.3119.6519.2219.6519.65129,801
Oct 31, 202419.4019.4919.2219.2919.29222,654
Oct 30, 202419.8019.8219.4119.6019.60128,150
Oct 29, 202419.8619.9419.6419.7519.75202,394
Oct 28, 202419.8019.9419.6319.8419.8458,220
Oct 25, 202419.6019.7019.5419.6519.65108,199
Oct 24, 202419.6319.8819.5819.6419.64149,694
Oct 23, 202419.8719.8919.5319.6019.60160,327
Oct 22, 202420.3620.4019.8519.8519.85221,786
Oct 21, 202420.6320.6420.2920.3520.3598,574
Oct 18, 202420.5420.6320.2320.6320.63155,482
Oct 17, 202420.6020.6620.4220.5420.54132,980
Oct 16, 202420.1820.6120.1620.6120.6196,059
Oct 15, 202420.0020.4920.0020.2320.23141,788
Oct 14, 202420.1320.1519.8620.0020.00126,641
Oct 11, 202419.5020.1419.4620.1420.14193,998
Oct 10, 202419.5619.8819.4719.5019.50328,232
Oct 9, 202419.5819.6719.4519.6619.6648,305
Oct 8, 202419.6719.7419.4219.5019.50101,086
Oct 7, 202420.0520.0519.5519.7019.70121,215
Oct 4, 202419.7720.0119.6419.9719.97161,246
Oct 3, 202419.8019.8619.5519.7819.7899,524
Oct 2, 202419.7819.9119.6919.8219.8285,994
Oct 1, 202420.0720.1519.7319.8019.80140,063
Sep 30, 202419.6820.3119.6020.0720.07120,230
Sep 27, 202420.5620.5620.1120.2820.28170,481
Sep 26, 202420.3720.5520.2420.4620.46111,994
Sep 25, 202420.4220.4320.0920.2920.2992,114
Sep 24, 202420.3020.5020.0620.2420.24235,786
Sep 23, 202420.0020.3519.8020.2520.25133,951
Sep 20, 202419.9419.9819.5019.7819.781,797,928
Sep 19, 202420.0320.2019.7519.8719.87146,672
Sep 18, 202419.9420.0419.6919.8219.8287,451
Sep 17, 202419.6019.9819.6019.9519.9579,178
Sep 16, 202419.4819.9419.4819.5519.55111,952
Sep 13, 202419.2019.6619.0319.5919.59120,313
Sep 12, 202419.1519.1919.0119.1719.1788,297
Sep 11, 202418.8019.0018.8019.0019.0031,150
Sep 10, 202418.9019.0618.8418.8418.8457,211
Sep 9, 202419.0119.1818.8618.9018.9092,880
Sep 6, 202418.8819.3718.8519.0419.04153,532
Sep 5, 202419.1119.6518.7218.8518.85211,784
Sep 4, 202418.0918.7817.5518.7518.75173,758
Sep 3, 202418.7718.8318.5518.5718.5797,179
Sep 2, 202419.1019.1018.6618.7518.7562,516
Aug 30, 202419.1619.2818.8919.1419.14206,328
Aug 29, 202419.0019.2319.0019.2219.2257,825
Aug 28, 202419.0019.3318.7719.1019.1095,893
Aug 27, 202418.9119.0518.7518.9218.9272,638
Aug 26, 202418.7518.8818.7218.7218.7243,912
Aug 23, 202418.8718.8718.6118.7518.75108,517
Aug 22, 202418.7018.9618.5818.8218.82107,275
Aug 21, 202418.7518.7518.2718.7018.7056,344
Aug 20, 202418.6018.6818.3118.5618.56108,747
Aug 19, 202418.5418.6418.3418.6118.6192,415
Aug 16, 202418.6018.7318.4218.5718.5793,478
Aug 15, 202418.0218.6417.9718.6118.61140,341
Aug 14, 202417.3018.3217.3018.0118.01261,859
Aug 13, 202416.9917.2616.9517.2217.2281,260
Aug 12, 202416.7216.9916.6816.9916.9942,096
Aug 9, 202416.6016.7716.5316.7216.7256,755
Aug 8, 202416.7316.7316.3816.6016.6093,644
Aug 7, 202416.2016.7316.2016.7316.73207,278
Aug 6, 202416.2216.2615.9916.2016.20142,617
Aug 5, 202416.1016.1015.5916.0016.00656,958
Aug 2, 202417.1017.1116.3316.3316.33383,888
Aug 1, 202417.3517.4917.2217.2317.2368,736
Jul 31, 202417.5017.5017.2617.3517.35148,908
Jul 30, 202417.2017.3517.1317.2517.25182,357
Jul 29, 202417.0817.3017.0017.1617.16134,202
Jul 26, 202417.4717.4917.0517.0517.05201,114
Jul 25, 202417.5017.5516.9217.4217.42377,172
Jul 24, 202417.5517.6517.2617.5017.50387,011
Jul 23, 202417.6117.6117.2017.5517.55187,807
Jul 22, 202417.3017.5017.1917.5017.50102,724
Jul 19, 202417.3017.4417.1517.2917.29125,986
Jul 18, 202417.6017.6717.2317.3317.33100,305
Jul 17, 202417.5017.6417.3517.6017.60210,987
Jul 16, 202417.6017.6217.4317.5017.50105,663
Jul 15, 202417.4117.6017.2617.6017.60156,088
Jul 12, 202417.5017.6917.3317.4117.41110,957
Jul 11, 202417.2017.6617.2017.5017.50165,511
Jul 10, 202417.1717.4817.1017.3017.3066,799
Jul 9, 202417.3717.4217.1317.2117.21217,671
Jul 8, 202417.7017.7017.3417.5517.55131,947
Jul 5, 202417.7017.7017.3917.7017.7060,573
Jul 4, 202417.6017.6017.3617.6017.60211,212
Jul 3, 202417.0017.6417.0017.6417.64235,918
Jul 2, 202417.2417.6017.1017.4717.47151,690
Jul 1, 202417.1417.2416.8717.1817.18165,687
Jun 28, 202416.9017.1416.7617.1417.14265,293
Jun 27, 202417.1717.2716.9116.9116.91142,444
Jun 26, 202417.2717.5017.1917.3117.31158,648
Jun 25, 202417.2417.5216.9817.3617.36296,055
Jun 24, 202417.1517.3617.0917.1617.16113,068
Jun 21, 202417.6917.6917.1517.1517.151,033,378
Jun 20, 202416.9817.3716.9817.2017.20144,018
Jun 19, 202417.1517.1516.9116.9816.9899,188
Jun 18, 202416.8017.1016.7516.9016.90216,070
Jun 17, 202416.5516.8816.3216.7616.76139,499
Jun 14, 202416.8117.0316.5216.7516.75217,966
Jun 13, 202417.1917.1916.6516.8316.83168,499
Jun 12, 202417.2517.3016.8717.1617.16211,244
Jun 11, 202417.1017.1916.9017.0117.01208,423
Jun 10, 202417.0017.0616.8617.0017.00317,834
Jun 7, 202417.3917.4016.8116.8216.82301,538
Jun 6, 202418.2218.3317.1317.2017.20563,967
Jun 5, 202418.0018.1017.8017.8017.80139,540
Jun 4, 202418.0518.2818.0018.0018.00143,694
Jun 3, 202418.0918.2118.0018.1018.10305,590
May 31, 202418.1518.2217.8217.8217.82251,434
May 30, 202418.0418.4517.9818.1318.13180,513
May 29, 202418.4118.5317.9018.1218.12228,600
May 28, 202418.7818.9018.4118.4118.41117,647
May 27, 202418.3518.9218.3118.7618.76175,943
May 24, 202418.4818.5318.1318.4018.40289,006
May 23, 202418.2218.5418.2218.4518.45211,311
May 22, 202418.1518.4718.0618.1918.19352,272
May 21, 202418.4918.5618.1918.3318.33185,883
May 20, 202418.2518.7018.2518.3718.37200,984
May 17, 202418.6718.6718.0518.1018.10233,953
May 16, 202417.8018.5917.8018.3018.30443,944
May 15, 202417.5517.8117.2017.8117.81343,739
May 14, 202417.0417.5016.9817.4417.44201,640
May 13, 202417.1017.2016.9517.0217.02165,022
May 10, 202417.0517.0517.0017.0017.00204,681
May 9, 202417.1117.1116.9517.0817.08116,065
May 8, 202417.2117.2616.9817.0217.02192,427
May 7, 202417.4917.5317.1117.2017.20492,262
May 6, 202417.6117.7017.0017.3317.33348,204
May 3, 202417.0317.5916.8117.4817.48431,274
May 2, 202417.1017.1916.8017.0717.07738,959
Apr 30, 202416.6017.0516.5017.0017.001,622,461
Apr 29, 202416.5016.7516.1516.4616.461,584,571
Apr 26, 202417.3418.0016.3516.3516.3517,974,617

Related Tickers

EQT.ST EQT AB (publ)
256.50
-12.55%
 
TINC.BR TINC NV
10.24
-2.10%
 
BREB.BR Brederode SA
105.00
-2.78%
 
CVCGl.XC
 
CVC.AX CVC Limited
2.0500
0.00%
 
0AAL.IL Allfunds Group plc
14.94
0.00%
 
HAL.AS HAL Trust
113.40
-2.91%
 
DBAN.DE Deutsche Beteiligungs AG
22.25
-5.32%
 
PGPHF Partners Group Holding AG
1,328.48
0.00%
 
PPET.L Patria Private Equity Trust plc
520.00
-4.59%