Frankfurt - Delayed Quote EUR

Canadian National Railway Company (CY2.F)

85.58

+0.16

+(0.19%)

As of 4:27:37 PM GMT+2. Market Open.

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Apr 25, 2025	85.68	86.62	85.58	85.58	85.58	236
Apr 24, 2025	85.32	85.42	85.32	85.42	85.42	-
Apr 23, 2025	86.02	87.14	86.02	86.26	86.26	89
Apr 22, 2025	86.00	86.04	85.22	85.22	85.22	60
Apr 17, 2025	87.02	87.02	87.02	87.02	87.02	-
Apr 16, 2025	86.96	86.96	86.04	86.04	86.04	20
Apr 15, 2025	87.58	87.58	87.28	87.28	87.28	-
Apr 14, 2025	87.56	88.78	87.46	88.54	88.54	190
Apr 11, 2025	85.42	87.56	85.42	87.56	87.56	-
Apr 10, 2025	89.64	89.64	84.66	85.04	85.04	373
Apr 9, 2025	83.00	89.36	81.82	89.36	89.36	435
Apr 8, 2025	86.82	86.82	83.74	83.74	83.74	20
Apr 7, 2025	84.82	87.44	83.92	86.30	86.30	368
Apr 4, 2025	88.10	88.88	86.00	88.88	88.88	793
Apr 3, 2025	89.82	90.00	89.16	89.16	89.16	133
Apr 2, 2025	91.62	92.14	91.56	92.14	92.14	302
Apr 1, 2025	89.40	91.32	89.40	91.32	91.32	415
Mar 31, 2025	89.60	90.38	89.60	90.38	90.38	3
Mar 28, 2025	92.06	92.06	89.84	89.84	89.84	-
Mar 27, 2025	93.70	93.70	91.84	91.84	91.84	22
Mar 26, 2025	90.92	92.76	90.92	92.76	92.76	-
Mar 25, 2025	91.04	91.04	90.94	90.94	90.94	300
Mar 24, 2025	89.26	89.26	89.26	89.26	89.26	-
Mar 21, 2025	89.62	89.62	89.12	89.12	89.12	-
Mar 20, 2025	89.42	90.18	89.42	89.78	89.78	70
Mar 19, 2025	89.16	90.02	89.16	89.18	89.18	156
Mar 18, 2025	90.22	90.22	88.48	88.64	88.64	538
Mar 17, 2025	89.02	90.12	88.98	90.06	90.06	916
Mar 14, 2025	88.62	89.60	88.62	89.22	89.22	13
Mar 13, 2025	88.72	89.80	88.00	88.00	88.00	110
Mar 12, 2025	87.02	88.58	86.30	88.58	88.58	489
Mar 11, 2025	90.24	90.46	86.10	87.00	87.00	271
Mar 10, 2025	0.56276375 Dividend
Mar 10, 2025	92.46	92.46	90.02	90.02	90.02	110
Mar 7, 2025	93.68	94.90	92.70	92.70	91.81	199
Mar 6, 2025	92.32	94.50	91.72	94.50	93.60	188
Mar 5, 2025	91.62	92.52	91.30	92.42	91.54	175
Mar 4, 2025	93.44	93.66	92.22	92.54	91.65	385
Mar 3, 2025	98.78	98.78	94.04	94.04	93.14	592
Feb 28, 2025	95.82	97.36	95.82	97.36	96.43	73
Feb 27, 2025	95.52	96.50	95.52	95.98	95.06	23
Feb 26, 2025	95.52	96.60	95.38	95.76	94.84	206
Feb 25, 2025	96.46	97.20	95.82	95.82	94.90	233
Feb 24, 2025	100.30	100.30	96.80	96.80	95.87	213
Feb 21, 2025	98.42	99.14	98.42	99.14	98.19	45
Feb 20, 2025	97.38	98.72	97.38	98.72	97.77	260
Feb 19, 2025	97.86	98.54	97.86	98.38	97.44	1
Feb 18, 2025	97.72	97.96	97.36	97.96	97.02	102
Feb 17, 2025	97.10	98.28	96.58	97.82	96.88	179
Feb 14, 2025	97.82	97.82	96.72	96.72	95.79	65
Feb 13, 2025	99.22	99.46	98.14	98.14	97.20	205
Feb 12, 2025	98.62	100.40	98.52	98.70	97.76	352
Feb 11, 2025	99.06	100.25	98.92	99.20	98.25	111
Feb 10, 2025	100.40	100.40	98.70	98.70	97.76	405
Feb 7, 2025	99.26	99.26	98.16	98.16	97.22	517
Feb 6, 2025	99.68	100.50	99.68	99.84	98.88	190
Feb 5, 2025	97.22	99.22	97.22	98.94	97.99	85
Feb 4, 2025	97.92	98.24	97.78	98.24	97.30	98
Feb 3, 2025	97.80	98.80	96.32	96.32	95.40	114
Jan 31, 2025	100.55	102.20	99.20	100.60	99.64	334
Jan 30, 2025	101.05	101.05	101.05	101.05	100.08	-
Jan 29, 2025	100.20	101.20	100.20	101.20	100.23	141
Jan 28, 2025	101.70	103.00	100.85	100.85	99.88	839
Jan 27, 2025	100.00	100.50	97.82	100.50	99.54	373
Jan 24, 2025	100.75	101.75	100.70	100.70	99.74	120
Jan 23, 2025	99.86	103.10	99.86	102.00	101.02	45
Jan 22, 2025	99.04	100.70	99.04	100.30	99.34	192
Jan 21, 2025	99.16	99.44	99.16	99.44	98.49	-
Jan 20, 2025	98.02	99.06	97.56	99.06	98.11	238
Jan 17, 2025	98.76	98.98	98.76	98.98	98.03	-
Jan 16, 2025	97.40	98.96	97.40	98.74	97.79	12
Jan 15, 2025	98.08	98.16	97.68	97.84	96.90	532
Jan 14, 2025	97.38	97.38	97.04	97.04	96.11	-
Jan 13, 2025	98.54	98.54	97.70	97.70	96.76	638
Jan 10, 2025	98.66	98.66	97.28	97.28	96.35	25
Jan 9, 2025	99.98	100.00	98.74	98.74	97.79	85
Jan 8, 2025	100.60	100.60	99.40	99.40	98.45	-
Jan 7, 2025	100.05	100.85	100.05	100.85	99.88	-
Jan 6, 2025	100.40	100.40	100.00	100.00	99.04	3,007
Jan 3, 2025	98.62	99.90	98.50	99.90	98.94	160
Jan 2, 2025	99.00	99.70	99.00	99.20	98.25	155
Dec 30, 2024	97.18	97.18	97.18	97.18	96.25	-
Dec 27, 2024	99.38	99.38	97.68	97.68	96.74	2,115
Dec 23, 2024	96.82	98.48	96.66	98.48	97.54	376
Dec 20, 2024	96.16	98.04	96.16	97.22	96.29	93
Dec 19, 2024	97.80	97.80	96.92	97.20	96.27	410
Dec 18, 2024	97.68	98.82	97.68	97.88	96.94	76
Dec 17, 2024	98.50	99.30	97.40	97.96	97.02	243
Dec 16, 2024	98.82	99.82	97.92	97.92	96.98	125
Dec 13, 2024	99.86	99.86	99.12	99.12	98.17	-
Dec 12, 2024	100.00	100.75	99.92	100.10	99.14	257
Dec 11, 2024	100.70	101.00	100.25	100.25	99.29	40
Dec 10, 2024	100.35	101.70	100.35	100.95	99.98	30
Dec 9, 2024	0.5358145 Dividend
Dec 9, 2024	100.60	102.30	100.60	100.85	99.88	208
Dec 6, 2024	102.60	103.05	102.50	103.05	101.23	50
Dec 5, 2024	103.65	103.65	103.00	103.10	101.28	10
Dec 4, 2024	103.65	104.40	103.65	104.40	102.55	14
Dec 3, 2024	105.45	105.45	103.80	103.80	101.96	30
Dec 2, 2024	105.95	105.95	105.65	105.65	103.78	10
Nov 29, 2024	105.30	105.80	105.30	105.80	103.93	-
Nov 28, 2024	105.10	106.20	105.10	105.90	104.03	65
Nov 27, 2024	103.35	105.45	103.35	105.45	103.58	128
Nov 26, 2024	105.55	106.30	104.45	104.45	102.60	100
Nov 25, 2024	106.60	106.60	106.60	106.60	104.71	-
Nov 22, 2024	103.60	106.75	103.60	106.75	104.86	-
Nov 21, 2024	100.85	103.95	100.85	103.95	102.11	285
Nov 20, 2024	100.75	101.10	100.55	101.10	99.31	98
Nov 19, 2024	101.95	101.95	100.45	100.45	98.67	30
Nov 18, 2024	104.20	104.20	102.75	102.75	100.93	40
Nov 15, 2024	103.35	103.70	103.35	103.70	101.86	85
Nov 14, 2024	104.30	104.65	104.30	104.65	102.80	-
Nov 13, 2024	104.30	105.65	104.30	105.50	103.63	206
Nov 12, 2024	105.55	105.55	105.05	105.05	103.19	2,540
Nov 11, 2024	104.90	104.90	104.75	104.75	102.90	400
Nov 8, 2024	105.20	105.20	103.20	103.20	101.37	280
Nov 7, 2024	103.85	105.60	103.85	105.10	103.24	569
Nov 6, 2024	102.75	104.80	102.00	104.80	102.95	464
Nov 5, 2024	98.70	99.88	98.70	99.88	98.11	3
Nov 4, 2024	99.50	99.98	98.82	99.08	97.33	889
Nov 1, 2024	99.32	100.25	99.32	99.54	97.78	159
Oct 31, 2024	100.30	101.30	98.90	98.90	97.15	287
Oct 30, 2024	102.00	102.00	101.00	101.00	99.21	280
Oct 29, 2024	102.70	102.70	102.00	102.00	100.20	11
Oct 28, 2024	103.80	103.80	102.50	102.80	100.98	261
Oct 25, 2024	101.45	102.70	101.45	102.70	100.88	15
Oct 24, 2024	104.50	104.50	102.35	102.45	100.64	265
Oct 23, 2024	103.05	103.90	103.05	103.90	102.06	1
Oct 22, 2024	102.95	104.10	102.95	103.65	101.82	10
Oct 21, 2024	104.15	105.55	103.80	103.80	101.96	125
Oct 18, 2024	105.80	105.80	104.75	104.75	102.90	185
Oct 17, 2024	106.10	106.15	105.50	105.50	103.63	20
Oct 16, 2024	105.55	106.60	105.55	106.50	104.62	71
Oct 15, 2024	105.60	106.30	105.40	106.10	104.22	51
Oct 14, 2024	105.05	106.35	105.05	105.65	103.78	31
Oct 11, 2024	104.90	104.90	104.90	104.90	103.04	-
Oct 10, 2024	103.75	105.20	103.75	105.10	103.24	20
Oct 9, 2024	102.75	104.00	102.75	104.00	102.16	118
Oct 8, 2024	104.30	104.30	102.85	103.30	101.47	1,076
Oct 7, 2024	102.10	103.95	102.10	103.00	101.18	20
Oct 4, 2024	103.10	104.45	103.10	103.45	101.62	300
Oct 3, 2024	104.10	104.10	103.30	103.30	101.47	70
Oct 2, 2024	105.20	106.35	105.15	105.15	103.29	45
Oct 1, 2024	104.55	106.00	104.55	106.00	104.12	95
Sep 30, 2024	103.70	105.40	103.70	104.70	102.85	120
Sep 27, 2024	105.45	106.45	104.30	104.30	102.45	100
Sep 26, 2024	103.60	105.45	103.60	104.30	102.45	236
Sep 25, 2024	104.50	104.50	104.10	104.10	102.26	-
Sep 24, 2024	104.85	105.65	104.85	105.65	103.78	9
Sep 23, 2024	104.45	105.90	104.45	105.90	104.03	194
Sep 20, 2024	105.70	105.70	103.75	103.75	101.91	-
Sep 19, 2024	105.05	106.90	105.05	106.90	105.01	69
Sep 18, 2024	106.60	106.60	106.60	106.60	104.71	-
Sep 17, 2024	107.95	107.95	106.70	106.70	104.81	-
Sep 16, 2024	107.90	108.30	107.90	108.30	106.38	25
Sep 13, 2024	107.35	108.05	107.15	107.15	105.25	5
Sep 12, 2024	105.45	107.20	105.45	107.20	105.30	58
Sep 11, 2024	103.90	105.55	103.90	105.55	103.68	11
Sep 10, 2024	105.70	105.70	104.20	104.80	102.95	50
Sep 9, 2024	104.25	105.85	104.25	105.85	103.98	30
Sep 6, 2024	0.5358145 Dividend
Sep 6, 2024	104.75	104.75	104.35	104.35	102.50	-
Sep 5, 2024	106.40	106.40	105.75	105.75	103.05	-
Sep 4, 2024	105.90	106.90	105.90	106.90	104.17	-
Sep 3, 2024	106.50	106.75	105.50	106.75	104.02	100
Sep 2, 2024	106.00	106.90	106.00	106.90	104.17	37
Aug 30, 2024	105.35	106.30	105.35	106.15	103.44	23
Aug 29, 2024	105.30	106.65	105.30	105.55	102.85	30
Aug 28, 2024	105.45	105.70	105.45	105.70	103.00	8
Aug 27, 2024	105.20	105.95	105.20	105.65	102.95	55
Aug 26, 2024	105.10	105.95	105.10	105.95	103.24	25
Aug 23, 2024	102.85	105.15	102.85	104.55	101.88	439
Aug 22, 2024	101.85	103.20	101.85	103.05	100.42	61
Aug 21, 2024	101.95	102.05	101.95	102.05	99.44	-
Aug 20, 2024	102.25	103.00	102.20	102.20	99.59	24
Aug 19, 2024	103.05	103.05	101.85	102.40	99.78	212
Aug 16, 2024	102.55	102.65	102.30	102.35	99.74	39
Aug 15, 2024	100.85	101.90	100.85	101.00	98.42	40
Aug 14, 2024	100.40	100.40	100.05	100.35	97.79	19
Aug 13, 2024	101.05	101.05	100.70	100.70	98.13	125
Aug 12, 2024	100.95	101.20	100.95	101.20	98.61	100
Aug 9, 2024	101.45	102.65	101.30	101.30	98.71	47
Aug 8, 2024	100.35	101.55	100.35	101.55	98.96	125
Aug 7, 2024	102.30	103.45	101.05	101.05	98.47	100
Aug 6, 2024	101.75	103.40	101.75	102.20	99.59	361
Aug 5, 2024	102.70	102.70	99.80	101.00	98.42	503
Aug 2, 2024	103.70	103.70	102.35	102.35	99.74	125
Aug 1, 2024	106.50	107.90	104.85	105.05	102.37	141
Jul 31, 2024	106.20	106.85	106.20	106.85	104.12	45
Jul 30, 2024	105.60	106.70	105.60	106.45	103.73	145
Jul 29, 2024	106.40	108.15	106.05	106.10	103.39	456
Jul 26, 2024	104.30	106.55	104.30	106.55	103.83	218
Jul 25, 2024	106.00	106.05	104.90	104.90	102.22	120
Jul 24, 2024	106.95	107.50	104.95	106.70	103.97	486
Jul 23, 2024	111.75	111.90	110.80	110.80	107.97	170
Jul 22, 2024	110.35	111.80	110.35	111.80	108.94	77
Jul 19, 2024	110.15	110.60	110.15	110.60	107.77	60
Jul 18, 2024	111.95	112.75	111.10	111.10	108.26	5
Jul 17, 2024	114.25	114.25	110.90	112.15	109.29	356
Jul 16, 2024	111.00	113.25	111.00	113.25	110.36	90
Jul 15, 2024	110.00	111.35	110.00	110.60	107.77	53
Jul 12, 2024	109.45	110.65	109.45	110.30	107.48	104
Jul 11, 2024	110.00	110.00	108.95	109.95	107.14	315
Jul 10, 2024	107.00	109.05	107.00	109.05	106.26	39
Jul 9, 2024	107.50	108.25	106.70	106.70	103.97	50
Jul 8, 2024	108.20	109.10	107.80	107.80	105.05	119
Jul 5, 2024	109.90	109.90	109.00	109.00	106.22	70
Jul 4, 2024	110.45	111.25	110.30	110.30	107.48	55
Jul 3, 2024	108.75	110.60	108.75	110.60	107.77	-
Jul 2, 2024	108.50	109.70	108.50	109.35	106.56	465
Jul 1, 2024	110.65	111.85	109.40	109.40	106.61	63
Jun 28, 2024	109.45	111.10	109.15	110.15	107.34	250
Jun 27, 2024	110.10	111.45	108.40	109.80	107.00	126
Jun 26, 2024	109.60	110.85	109.40	110.55	107.73	326
Jun 25, 2024	109.75	110.00	109.75	110.00	107.19	-
Jun 24, 2024	109.60	110.65	108.85	110.65	107.82	495
Jun 21, 2024	109.70	111.15	109.70	110.70	107.87	105
Jun 20, 2024	108.50	110.05	108.50	110.05	107.24	1,141
Jun 19, 2024	109.75	111.55	108.20	108.20	105.44	138
Jun 18, 2024	113.35	113.35	110.05	110.05	107.24	83
Jun 17, 2024	113.00	114.20	111.75	111.75	108.90	397
Jun 14, 2024	112.65	113.25	112.65	113.05	110.16	101
Jun 13, 2024	113.70	114.50	112.60	113.15	110.26	148
Jun 12, 2024	114.10	115.95	113.70	113.70	110.80	115
Jun 11, 2024	114.70	116.25	114.35	114.35	111.43	445
Jun 10, 2024	114.85	115.70	114.85	115.40	112.45	242
Jun 7, 2024	0.5358145 Dividend
Jun 7, 2024	116.05	116.75	115.30	115.30	112.35	176
Jun 6, 2024	115.15	116.05	115.15	116.05	112.26	-
Jun 5, 2024	115.35	115.80	115.30	115.80	112.02	28
Jun 4, 2024	114.70	115.65	114.70	114.75	111.00	180
Jun 3, 2024	118.25	118.25	118.25	118.25	114.39	25
May 31, 2024	114.10	115.75	114.10	115.45	111.68	80
May 30, 2024	113.70	114.25	113.70	114.25	110.52	17
May 29, 2024	113.85	114.80	113.85	113.95	110.23	207
May 28, 2024	117.15	117.75	114.60	114.60	110.86	133
May 27, 2024	117.60	118.00	117.60	118.00	114.15	30
May 24, 2024	116.05	117.40	116.05	116.70	112.89	60
May 23, 2024	117.25	117.60	116.65	116.65	112.84	25
May 22, 2024	116.45	117.55	116.45	117.55	113.71	129
May 21, 2024	118.10	118.10	116.60	117.10	113.28	421
May 20, 2024	116.55	118.20	116.55	118.20	114.34	92
May 17, 2024	115.90	115.90	115.90	115.90	112.12	-
May 16, 2024	114.85	116.20	114.85	116.20	112.41	-
May 15, 2024	116.15	117.25	115.15	115.75	111.97	747
May 14, 2024	116.80	117.65	116.70	116.70	112.89	265
May 13, 2024	118.75	119.00	118.05	118.05	114.20	170
May 10, 2024	117.90	119.10	117.90	118.05	114.20	220
May 9, 2024	116.60	116.60	116.60	116.60	112.79	-
May 8, 2024	115.95	117.40	115.75	117.05	113.23	292
May 7, 2024	117.85	117.85	116.00	116.00	112.21	422
May 6, 2024	114.75	116.00	114.75	114.85	111.10	124
May 3, 2024	113.70	114.45	113.70	114.45	110.71	60
May 2, 2024	113.05	114.30	113.05	113.95	110.23	294
Apr 30, 2024	116.40	116.40	114.00	114.00	110.28	290
Apr 29, 2024	117.75	117.75	115.45	115.45	111.68	93
Apr 26, 2024	115.90	117.10	115.90	117.10	113.28	8
Apr 25, 2024	114.00	118.00	114.00	116.30	112.50	140

UNP.SG Union Pacific Corp

190.54

+1.01%

UNP.HM Union Pacific Corp

187.04

-0.03%

ALSO.VI Alstom SA

20.58

+2.44%

FGP.L FirstGroup plc

164.90

+0.18%

JFN.SW Jungfraubahn Holding AG

196.60

0.00%

CAF.MC Construcciones y Auxiliar de Ferrocarriles, S.A.

41.70

+2.21%

IRCTC.NS Indian Railway Catering & Tourism Corporation Limited

751.85

-3.24%

ALO.PA Alstom SA

20.72

+1.82%

0066.HK MTR CORPORATION

26.400

+0.38%

CP Canadian Pacific Kansas City Limited

72.07

-1.38%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Canadian National Railway Company (CY2.F)

Related Tickers