Vienna - Delayed Quote EUR

CVC Capital Partners plc (CVC.VI)

16.63
-0.12
(-0.72%)
At close: 3:30:35 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 21, 202516.5816.6316.5816.6316.63-
May 20, 202516.6216.8216.6216.7516.75-
May 19, 202516.4616.4916.4416.4416.44-
May 16, 202516.5816.6416.4816.4816.48-
May 15, 202515.8016.4015.8016.0916.09-
May 14, 202516.5816.5816.1716.1716.17-
May 13, 202516.5316.5316.3016.3016.30-
May 12, 202516.2816.6916.2816.6416.64-
May 9, 202516.0116.0416.0016.0016.00-
May 8, 202515.6415.9915.6415.8015.80-
May 7, 202515.6015.6415.5215.5215.52-
May 6, 202515.9615.9615.4615.5515.55-
May 5, 202515.8015.8015.6615.7315.73-
May 2, 202515.8715.9115.6915.9115.91-
Apr 30, 202515.8915.8915.8015.8015.80-
Apr 29, 202515.8615.9415.8615.9415.94-
Apr 28, 202516.1316.1315.7815.7815.78-
Apr 25, 202516.0116.0615.9316.0616.06-
Apr 24, 202515.7615.7615.7115.7115.71-
Apr 23, 202515.7415.8715.7415.8315.83-
Apr 22, 202515.1315.1314.9215.1015.10-
Apr 17, 202515.2115.2115.0415.1715.17-
Apr 16, 202515.1615.1615.0515.1615.16-
Apr 15, 202515.6415.6415.4215.5415.54-
Apr 14, 202515.0815.1515.0615.1515.15-
Apr 11, 202515.0815.0814.5314.6914.69-
Apr 10, 202515.2815.4515.1615.1615.16-
Apr 9, 202514.4114.4114.2114.2114.21-
Apr 8, 202514.1714.8314.1714.8314.83-
Apr 7, 202513.8613.9213.8613.8813.88-
Apr 4, 202517.0117.0115.3515.3515.35-
Apr 3, 202517.5717.6217.0717.0717.07-
Apr 2, 202518.3118.3117.9817.9817.98-
Apr 1, 202518.6318.6318.4318.4418.44-
Mar 31, 202518.7518.7518.3618.3818.38-
Mar 28, 202519.1219.1519.0519.1119.11-
Mar 27, 202518.7119.0918.6719.0919.09-
Mar 26, 202518.9018.9018.7518.7518.75-
Mar 25, 202518.9818.9818.8418.8418.84-
Mar 24, 202519.0519.1719.0019.1719.17-
Mar 21, 202519.7019.7019.0619.0619.06-
Mar 20, 202519.9020.0819.7820.0820.08-
Mar 19, 202518.9519.0318.8619.0319.03-
Mar 18, 202519.1819.1818.8018.8218.82-
Mar 17, 202519.2319.2619.0819.0819.08-
Mar 14, 202519.0319.1619.0319.0519.05-
Mar 13, 202518.6918.9718.6918.9718.97-
Mar 12, 202518.9118.9418.8118.8818.88-
Mar 11, 202518.6318.7018.4818.4818.48-
Mar 10, 202519.3319.3318.4718.4718.47-
Mar 7, 202519.5019.5019.2619.3719.37-
Mar 6, 202520.1220.1219.2419.5219.52-
Mar 5, 202521.0021.0020.2620.2620.26-
Mar 4, 202522.2022.2021.5321.5321.53-
Mar 3, 202522.2222.2221.9522.1322.13-
Feb 28, 202522.5122.5122.1722.1722.17-
Feb 27, 202523.0923.0922.8422.8422.84-
Feb 26, 202523.0423.0422.9322.9722.97-
Feb 25, 202523.0723.0722.5522.7722.77-
Feb 24, 202523.1823.2123.1223.1323.13-
Feb 21, 202523.0423.0422.7722.7722.77-
Feb 20, 202522.8523.3422.8523.1423.14480
Feb 19, 202523.4823.4822.8122.8122.81-
Feb 18, 202523.3323.3323.0523.2423.24-
Feb 17, 202523.2023.2923.1323.2923.29-
Feb 14, 202522.6822.8422.6822.8422.84-
Feb 13, 202523.1623.1622.9023.0523.05-
Feb 12, 202523.1823.1822.9022.9022.90-
Feb 11, 202522.9522.9922.7422.9422.94-
Feb 10, 202522.8522.9322.8522.9022.90-
Feb 7, 202523.1823.1822.8722.8722.87-
Feb 6, 202523.4823.4823.0423.0423.04-
Feb 5, 202522.7823.2322.7823.2323.23-
Feb 4, 202522.7822.8522.7822.8122.81-
Feb 3, 202522.4022.7222.4022.7222.72-
Jan 31, 202522.4922.8022.4822.7422.74-
Jan 30, 202522.0922.4822.0922.3222.32-
Jan 29, 202521.9022.2721.9022.0722.07456
Jan 28, 202521.7221.8621.7221.7421.74-
Jan 27, 202521.2721.6121.2721.5021.50-
Jan 24, 202522.0522.0521.6021.6021.60-
Jan 23, 202521.1521.8521.1521.8521.85-
Jan 22, 202521.3321.4021.1921.1921.19-
Jan 21, 202521.2321.5821.2221.2221.22-
Jan 20, 202521.9021.9221.5621.5721.57-
Jan 17, 202521.8822.2321.8822.2322.23-
Jan 16, 202521.6321.8121.5621.6821.68-
Jan 15, 202520.7321.2420.7321.2421.24-
Jan 14, 202520.6220.8820.6220.8820.88-
Jan 13, 202520.7820.7820.3920.3920.39-
Jan 10, 202520.9621.1020.9621.1021.10-
Jan 9, 202521.3521.3520.9920.9920.99-
Jan 8, 202521.0321.3621.0321.3621.36-
Jan 7, 202521.5121.8721.5121.8721.87-
Jan 6, 202521.9621.9621.7021.7021.70-
Jan 3, 202521.0721.0821.0621.0621.06-
Jan 2, 202521.0721.0720.8420.8620.86-
Dec 30, 202420.9020.9020.7420.7420.74-
Dec 27, 202420.7821.0320.7820.8520.85-
Dec 23, 202420.9020.9020.4920.4920.49-
Dec 20, 202421.0821.0820.8520.8520.85-
Dec 19, 202421.3521.3521.3521.3521.35-
Dec 18, 202421.8322.0921.8321.9921.99-
Dec 17, 202422.0422.0421.9521.9921.99-
Dec 16, 202422.1122.1922.1122.1122.11-
Dec 13, 202422.1322.2922.1322.2522.25-
Dec 12, 202421.6622.3421.6622.3422.34-
Dec 11, 202421.5221.5221.3221.3221.32-
Dec 10, 202422.2222.3222.2122.3222.32834
Dec 9, 202422.4922.4922.2922.4722.47-
Dec 6, 202422.9122.9122.6722.7022.70-
Dec 5, 202423.1023.1223.0323.1223.12-
Dec 4, 202422.8623.2722.8623.2723.27-
Dec 3, 202422.3422.5622.3422.4822.48-
Dec 2, 202423.0223.2322.9823.2023.20-
Nov 29, 202422.9923.0422.9923.0223.02-
Nov 28, 202422.7123.0622.7122.9622.96-
Nov 27, 202422.6422.6722.6422.6522.65-
Nov 26, 202422.4822.5422.3222.3222.32-
Nov 25, 202421.8322.0021.8322.0022.00-
Nov 22, 202421.4321.4321.2121.3021.30-
Nov 21, 202421.4821.4921.3021.3021.30-
Nov 20, 202421.2621.5121.2621.4921.49-
Nov 19, 202421.6921.6920.9620.9620.96-
Nov 18, 202420.8821.3520.8821.3521.35-
Nov 15, 202421.1621.2721.1321.1321.13-
Nov 14, 202420.5420.9720.5420.9720.97-
Nov 13, 202421.6921.6921.0521.2921.29-
Nov 12, 202422.3522.3522.1422.1522.15-
Nov 11, 202422.3422.3422.2022.2022.20-
Nov 8, 202422.0322.3922.0322.3922.39-
Nov 7, 202423.1023.1322.7322.7322.73-
Nov 6, 202420.2620.4420.2620.4420.44-
Nov 5, 202419.7420.2119.7419.9519.95-
Nov 4, 202419.6119.6319.6019.6319.63-
Nov 1, 202419.3119.5919.3119.5919.59-
Oct 31, 202419.5119.5119.2719.2719.27-
Oct 30, 202419.5619.6719.4519.6719.67-
Oct 29, 202419.9319.9319.6619.6619.66-
Oct 28, 202419.7719.8219.6719.8219.82-
Oct 25, 202419.6019.7019.5319.7019.70-
Oct 24, 202419.6419.7819.6419.7819.78-
Oct 23, 202419.7519.7519.6419.6419.64-
Oct 22, 202420.3420.3420.1220.1220.12-
Oct 21, 202420.6020.6020.3720.3720.37-
Oct 18, 202420.3920.4620.3720.4620.46-
Oct 17, 202420.7020.7020.4820.4820.48-
Oct 16, 202420.3220.3320.3220.3220.32-
Oct 15, 202420.1320.4420.1320.4420.44-
Oct 14, 202420.1320.1319.9220.0320.03-
Oct 11, 202419.6119.6119.4919.5319.53-
Oct 10, 202419.9019.9019.5319.5319.53-
Oct 9, 202419.5919.6219.5119.5719.57-
Oct 8, 202419.6719.6919.6419.6419.64-
Oct 7, 202420.0720.0719.7019.7819.78-
Oct 4, 202419.8419.8419.7319.8319.83-
Oct 3, 202419.8319.8319.7019.7019.70-
Oct 2, 202419.8619.8919.8519.8619.86-
Oct 1, 202420.0720.1119.9920.1120.11100
Sep 30, 202420.1220.2520.1220.1920.19-
Sep 27, 202420.5320.5320.1620.3820.38-
Sep 26, 202420.4520.4920.3120.4920.49-
Sep 25, 202420.3120.3720.2220.2220.22-
Sep 24, 202420.3520.4220.1420.1420.14-
Sep 23, 202419.9420.3119.9420.2720.27-
Sep 20, 202419.9719.9719.6019.6019.60-
Sep 19, 202420.1420.1419.8819.8819.88100
Sep 18, 202419.9519.9519.8919.8919.89-
Sep 17, 202419.6819.8619.6819.8419.84-
Sep 16, 202419.5219.9019.5219.6619.66-
Sep 13, 202419.3319.3519.2919.3519.35-
Sep 12, 202419.1719.1719.0719.1619.16-
Sep 11, 202418.8418.8718.8318.8718.87-
Sep 10, 202418.9219.0118.9018.9918.99-
Sep 9, 202418.8919.1118.8919.1119.11-
Sep 6, 202418.9119.2618.9119.1919.19-
Sep 5, 202419.2119.5618.9818.9818.981,170
Sep 4, 202418.3418.5718.2718.5718.57585
Sep 3, 202418.8118.8118.6318.7818.78-
Sep 2, 202419.0719.0718.7418.7418.74-
Aug 30, 202419.1819.1818.9419.1519.15-
Aug 29, 202419.1519.1819.0819.1819.18-
Aug 28, 202418.8919.1718.8419.1719.17-
Aug 27, 202418.9418.9518.8418.8418.84-
Aug 26, 202418.8218.8218.8018.8018.80-
Aug 23, 202418.8518.8518.6818.6818.68-
Aug 22, 202418.6818.7018.6618.7018.70-
Aug 21, 202418.5718.6318.5318.5318.53-
Aug 20, 202418.6618.6618.5318.6418.64-
Aug 19, 202418.4918.6218.4218.6018.60-
Aug 16, 202418.5518.6818.5518.6818.68-
Aug 15, 202418.3018.5418.3018.5418.54-
Aug 14, 202417.4218.0917.4217.8517.85-
Aug 13, 202417.0717.2217.0717.2017.20-
Aug 12, 202416.7816.9716.7316.9516.95-
Aug 9, 202416.6816.6816.6116.6116.61-
Aug 8, 202416.5116.5216.4416.5116.51-
Aug 7, 202416.2716.4916.2716.4916.49-
Aug 6, 202415.9916.1315.9916.0116.01-
Aug 5, 202416.0316.0315.7915.7915.79585
Aug 2, 202417.1317.1316.5816.5816.58-
Aug 1, 202417.3617.4817.3617.4717.47-
Jul 31, 202417.4317.4717.3817.3817.38-
Jul 30, 202417.2117.2517.1617.1617.16-
Jul 29, 202417.0717.2417.0717.2417.24-
Jul 26, 202417.4317.4317.2517.2517.25-
Jul 25, 202417.3117.3117.0117.2617.26-
Jul 24, 202417.5017.6017.4617.4617.46-
Jul 23, 202417.4517.5417.4417.4417.44-
Jul 22, 202417.2817.3617.2617.3617.36-
Jul 19, 202417.3017.3017.1717.1717.17-
Jul 18, 202417.5617.5617.3317.3317.33-
Jul 17, 202417.4317.5817.4317.5217.52-
Jul 16, 202417.6217.6217.4917.5817.58-
Jul 15, 202417.3017.4317.3017.4317.43-
Jul 12, 202417.5417.5417.4517.5317.53-
Jul 11, 202417.4617.5817.3917.5817.58-
Jul 10, 202417.1717.4217.1717.4217.42-
Jul 9, 202417.4417.4417.2017.2617.26-
Jul 8, 202417.6117.6117.3517.5217.52-
Jul 5, 202417.4217.6117.4217.6117.61-
Jul 4, 202417.5017.5017.5017.5017.50-
Jul 2, 202417.2617.2617.2617.2617.26545
Jul 1, 202417.0317.0317.0317.0317.03-
Jun 28, 202416.8216.8216.8216.8216.82-
Jun 27, 202417.1017.1017.1017.1017.10-
Jun 26, 202417.3317.3317.3317.3317.33-
Jun 25, 202417.3417.3417.3417.3417.34-
Jun 24, 202417.3317.3317.3317.3317.33-
Jun 21, 202417.2817.2817.2817.2817.28-
Jun 20, 202417.0517.0517.0517.0517.05-
Jun 19, 202417.1417.1417.1417.1417.14-
Jun 18, 202416.9216.9216.9216.9216.92-
Jun 17, 202416.7616.7616.7616.7616.76-
Jun 14, 202416.9316.9316.9316.9316.93-
Jun 13, 202417.2117.2117.2117.2117.21-
Jun 12, 202417.1117.1117.1117.1117.11-
Jun 11, 202417.0817.0817.0817.0817.08-
Jun 10, 202416.9716.9716.9716.9716.97-
Jun 7, 202417.2717.2717.2717.2717.27-
Jun 6, 202418.0118.0118.0118.0118.01-
Jun 5, 202417.9717.9717.9717.9717.97-
Jun 4, 202418.0518.0518.0518.0518.05-
Jun 3, 202418.1118.1118.1118.1118.11-
May 30, 202418.0818.0818.0818.0818.08-
May 24, 202418.4118.4118.4118.4118.41-
May 23, 202418.2818.2818.2818.2818.28-

Related Tickers

8ZU.F Antin Infrastructure Partners SAS
10.82
+0.37%
 
CVC.AX CVC Limited
2.0100
-0.50%
 
TKO.PA Tikehau Capital
19.44
+0.83%
 
ANTIN.PA Antin Infrastructure Partners SAS
10.82
-0.55%
 
ANIM.MI Anima Holding SpA
5.94
+0.68%
 
TGOPY 3i Group plc
27.32
-0.33%
 
ICG.L Intermediate Capital Group plc
2,068.00
+0.68%
 
AMUN.PA Amundi S.A.
74.10
-0.27%
 
JHG Janus Henderson Group plc
36.49
-4.02%
 
OCSL Oaktree Specialty Lending Corporation
14.12
-2.08%