Dusseldorf - Delayed Quote EUR

CVR Energy Inc (FL9.DU)

20.63
+0.15
+(0.73%)
At close: May 30 at 7:31:43 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 30, 202520.6721.1820.6320.6320.63-
May 29, 202520.6620.6620.2620.4820.48-
May 28, 202520.9521.0820.4520.5220.52-
May 27, 202520.7421.0720.7421.0721.07-
May 26, 202520.6620.7620.6620.7620.76-
May 23, 202520.9220.9620.5720.5720.57-
May 22, 202519.6020.4719.6020.4720.47-
May 21, 202520.3320.3319.7719.7719.77-
May 20, 202521.1421.2020.7520.7520.75-
May 19, 202521.1221.2120.9221.1321.13-
May 16, 202521.6021.7021.6021.6021.60-
May 15, 202520.7321.1820.4821.1821.18-
May 14, 202520.4520.8620.3420.8620.86-
May 13, 202519.6820.4919.6620.4920.49-
May 12, 202518.8020.1618.8020.1020.10-
May 9, 202518.6518.7818.5618.7218.72-
May 8, 202518.2418.8618.2418.8618.86-
May 7, 202518.3218.3318.0618.0618.06-
May 6, 202517.7318.3117.6918.3118.31-
May 5, 202517.6218.1617.6218.0118.01-
May 2, 202516.9817.3616.9117.3617.36-
Apr 30, 202517.0217.0316.6016.6316.63-
Apr 29, 202516.6716.6716.2816.3916.39-
Apr 28, 202516.0416.2816.0416.1116.11-
Apr 25, 202516.0816.0815.8015.9515.95-
Apr 24, 202515.6116.1815.5316.0316.03-
Apr 23, 202516.3216.4015.6315.7615.76-
Apr 22, 202515.7116.1615.7116.1616.16-
Apr 17, 202515.8516.1415.6616.1416.14-
Apr 16, 202515.3916.0115.3715.8915.89-
Apr 15, 202515.6915.7815.6915.7515.75-
Apr 14, 202515.5215.8815.5215.7015.70-
Apr 11, 202515.1015.3614.8215.3615.36-
Apr 10, 202515.9315.9314.8214.8214.82-
Apr 9, 202514.2815.2214.2815.2215.22-
Apr 8, 202515.0615.8814.9114.9114.91-
Apr 7, 202514.1114.6113.8714.6114.61-
Apr 4, 202516.0416.0414.7914.7914.79-
Apr 3, 202517.0717.0716.4216.7216.72-
Apr 2, 202517.7017.7517.6517.7517.75-
Apr 1, 202517.8217.8317.2517.3417.34-
Mar 31, 202518.1918.2518.0118.0118.01-
Mar 28, 202518.5418.6018.2418.2418.24-
Mar 27, 202518.7318.7518.3318.3918.39-
Mar 26, 202518.4318.7618.4218.6618.66-
Mar 25, 202518.6918.7218.5218.5218.52-
Mar 24, 202519.5819.6018.5818.5818.58-
Mar 21, 202520.0120.0119.5919.6719.67-
Mar 20, 202520.0020.0419.8620.0020.00-
Mar 19, 202519.3919.8319.3919.8319.83-
Mar 18, 202518.8219.2918.7618.9318.93-
Mar 17, 202517.5218.8017.5218.8018.80-
Mar 14, 202516.8517.6716.7817.6717.67-
Mar 13, 202516.5616.7016.5516.6416.64-
Mar 12, 202516.4216.7716.4016.7716.77-
Mar 11, 202516.6816.6816.3916.3916.39-
Mar 10, 202516.6317.0716.5116.7516.75-
Mar 7, 202516.8817.3316.8016.8016.80-
Mar 6, 202516.6817.2416.5917.2417.24-
Mar 5, 202517.0717.0716.3616.4816.48-
Mar 4, 202516.8317.2016.7517.2017.20-
Mar 3, 202517.6317.6316.7716.7716.77-
Feb 28, 202518.2518.2817.7217.7217.72-
Feb 27, 202518.9219.0118.4618.4618.46-
Feb 26, 202519.5119.5518.5318.8018.80-
Feb 25, 202520.0320.0319.3619.3619.36-
Feb 24, 202519.3420.0319.3419.8719.87-
Feb 21, 202519.1419.3819.1419.2319.23-
Feb 20, 202518.9219.1718.8819.1719.17-
Feb 19, 202518.4420.5218.0019.8619.86-
Feb 18, 202517.6418.0017.6117.8417.84-
Feb 17, 202517.6217.6417.5917.6117.61-
Feb 14, 202517.3517.6817.2617.6117.61-
Feb 13, 202517.8617.8717.0717.3817.38-
Feb 12, 202518.7318.7318.0418.0418.04-
Feb 11, 202518.5718.8118.5518.8118.81-
Feb 10, 202517.6718.5917.6718.5918.59-
Feb 7, 202517.6317.9117.5917.9117.91-
Feb 6, 202518.1918.2317.8017.8017.80-
Feb 5, 202518.7818.7818.4418.4418.44-
Feb 4, 202518.2418.8918.1718.8918.89-
Feb 3, 202518.1418.5318.1418.3518.35-
Jan 31, 202518.3018.5118.2518.5118.51-
Jan 30, 202518.8218.8818.3518.3518.35-
Jan 29, 202518.5318.7218.5318.6418.64-
Jan 28, 202519.2119.3118.5518.5518.55-
Jan 27, 202519.5219.6819.3919.3919.39-
Jan 24, 202520.2420.2419.8019.8019.80-
Jan 23, 202519.4020.0219.0120.0220.02-
Jan 22, 202520.4020.4219.7419.7419.74-
Jan 21, 202520.3420.4019.9120.2420.24250
Jan 20, 202520.3620.3620.1220.1620.16-
Jan 17, 202520.9320.9420.2720.2720.27-
Jan 16, 202520.5820.7820.5020.7820.78-
Jan 15, 202519.7920.3819.7720.3820.38-
Jan 14, 202519.8120.0019.7320.0020.00-
Jan 13, 202518.6119.8418.5719.8419.84-
Jan 10, 202517.9718.5517.9618.5518.55-
Jan 9, 202517.9317.9417.9217.9417.94-
Jan 8, 202517.5517.9217.5417.9217.92-
Jan 7, 202517.2717.5917.2617.4917.49-
Jan 6, 202518.0818.0817.4017.4017.40-
Jan 3, 202518.2018.2018.0118.1318.13-
Jan 2, 202518.0118.3318.0018.2218.22-
Dec 30, 202417.5617.5817.4517.4517.45-
Dec 27, 202417.4617.4617.3317.4417.44-
Dec 23, 202417.2417.2417.0517.0917.09-
Dec 20, 202417.2017.3517.1117.1617.16-
Dec 19, 202417.1817.2017.0817.2017.20-
Dec 18, 202417.5517.5517.0017.4117.41-
Dec 17, 202417.5117.5217.2917.2917.29-
Dec 16, 202417.9117.9517.2217.2217.22-
Dec 13, 202418.1118.1417.9817.9817.98-
Dec 12, 202418.7618.8118.0718.0718.07-
Dec 11, 202418.4018.6618.4018.6618.66-
Dec 10, 202418.3318.6918.3318.6918.69-
Dec 9, 202417.7018.8117.6818.3918.39-
Dec 6, 202417.2317.5617.2117.3517.35-
Dec 5, 202417.4217.4217.3217.4117.41-
Dec 4, 202418.0118.0817.1717.1717.17-
Dec 3, 202418.6618.6617.9517.9517.95-
Dec 2, 202418.3018.4418.3018.4418.44-
Nov 29, 202418.1818.2118.1118.1918.19-
Nov 28, 202418.2018.2118.1918.2018.20-
Nov 27, 202418.1718.3218.0718.3218.32-
Nov 26, 202418.3118.3117.9818.1518.15-
Nov 25, 202417.9118.4517.8018.4518.45-
Nov 22, 202417.8218.0717.8217.9217.92-
Nov 21, 202417.6718.0717.6518.0718.07-
Nov 20, 202417.7017.8017.5917.5917.59-
Nov 19, 202417.9417.9417.7717.7717.77-
Nov 18, 202417.7717.8717.7517.7617.76-
Nov 15, 202417.5818.0817.5418.0818.08-
Nov 14, 202417.7317.8517.4217.4217.42-
Nov 13, 202417.2917.9217.2817.9217.92-
Nov 12, 202417.6717.7017.2817.2817.28-
Nov 11, 202417.1817.9217.1817.9217.92-
Nov 8, 202415.4017.2415.4017.2417.24-
Nov 7, 202416.0816.0815.5515.5515.55-
Nov 6, 202415.5016.5015.2216.5016.50-
Nov 5, 202415.0515.0515.0215.0415.04-
Nov 4, 202414.5715.1514.5715.0815.08-
Nov 1, 202414.6514.7114.5614.7114.71-
Oct 31, 202415.6115.6114.7714.7714.77-
Oct 30, 202416.5816.5915.4815.4815.48-
Oct 29, 202416.2116.6316.2116.6316.63-
Oct 28, 202421.9721.9721.5021.8121.81-
Oct 25, 202421.9822.1621.8621.8621.86-
Oct 24, 202422.0122.0521.8621.8621.86-
Oct 23, 202422.3422.3722.0222.0222.02-
Oct 22, 202422.2622.6322.2222.6322.63-
Oct 21, 202422.4522.4722.3122.4122.41-
Oct 18, 202422.6622.6622.3922.4722.47-
Oct 17, 202421.8622.5121.8622.3322.33-
Oct 16, 202421.0721.8421.0721.8221.82-
Oct 15, 202422.3322.3621.8421.8421.84-
Oct 14, 202422.5622.5622.4522.4822.48-
Oct 11, 202422.4022.7022.3722.6622.66-
Oct 10, 202422.0822.6222.0622.6222.62-
Oct 9, 202421.5422.0721.5422.0722.07-
Oct 8, 202422.7222.7221.6821.9421.94-
Oct 7, 202422.3622.7722.3122.7322.73-
Oct 4, 202422.6022.6822.6022.6222.62-
Oct 3, 202421.4422.4921.3622.4922.49-
Oct 2, 202421.0721.5521.0621.2321.23-
Oct 1, 202420.5521.0220.5520.9720.97-
Sep 30, 202420.6320.7820.5620.5620.56-
Sep 27, 202420.4720.7420.4620.4920.49-
Sep 26, 202420.1921.3820.1920.6620.66-
Sep 25, 202420.2720.5420.2720.4720.47-
Sep 24, 202420.9420.9420.7420.9020.90-
Sep 23, 202420.9521.1320.9521.1021.10-
Sep 20, 202421.9121.9320.9821.0621.06-
Sep 19, 202421.5222.0021.5121.9321.93-
Sep 18, 202421.2921.6221.2721.4721.47-
Sep 17, 202420.5521.4920.5521.2621.26-
Sep 16, 202419.8620.2719.7720.2720.27-
Sep 13, 202419.1319.8419.1319.8419.84-
Sep 12, 202419.2119.2519.1419.2519.25-
Sep 11, 202419.5819.6119.2519.2519.25-
Sep 10, 202420.1520.1619.7319.7319.73-
Sep 9, 202420.8020.9320.3720.3720.37-
Sep 6, 202420.3920.7820.2920.7820.78-
Sep 5, 202422.1722.1820.7220.7220.72-
Sep 4, 202422.4922.5322.1322.1322.13-
Sep 3, 202422.8422.8422.2622.4722.47-
Sep 2, 202422.9222.9222.8022.8422.84-
Aug 30, 202422.1823.0322.1623.0323.03-
Aug 29, 202421.9022.1821.9022.1822.18-
Aug 28, 202421.7421.9721.7421.9721.97-
Aug 27, 202422.1522.1621.7421.7421.74-
Aug 26, 202422.0622.6422.0622.5122.51-
Aug 23, 202421.6822.0621.6822.0622.06-
Aug 22, 202421.9622.0121.9221.9221.92-
Aug 21, 202421.9322.1421.9021.9721.97-
Aug 20, 202423.1723.1822.1122.1122.11-
Aug 19, 202423.2523.3723.2523.3623.36-
Aug 16, 202423.3023.5123.2423.5123.51-
Aug 15, 202423.1523.7923.1523.7923.79-
Aug 14, 202423.0423.2822.9723.2823.28-
Aug 13, 202423.6023.6723.1623.1623.16-
Aug 12, 2024 0.4405 Dividend
Aug 12, 202423.3323.4223.3323.4223.42-
Aug 9, 202423.6324.0123.6024.0123.51-
Aug 8, 202422.9524.0422.8924.0423.54-
Aug 7, 202422.7623.2222.6923.1322.65-
Aug 6, 202422.7422.9822.7122.7922.32-
Aug 5, 202422.9822.9822.0822.4922.02-
Aug 2, 202425.2125.2123.6323.6323.14-
Aug 1, 202426.4026.5125.4525.4524.92-
Jul 31, 202426.4327.1226.4326.5926.04-
Jul 30, 202424.9025.6923.6925.6925.16-
Jul 29, 202425.2025.2124.9624.9624.44-
Jul 26, 202424.4424.8324.3924.8324.31-
Jul 25, 202423.3024.4023.2524.4023.89-
Jul 24, 202422.7423.1522.7023.1522.67-
Jul 23, 202422.6822.9722.6522.6522.18-
Jul 22, 202422.6022.6022.2422.5922.12-
Jul 19, 202422.6322.6322.5022.6022.13-
Jul 18, 202423.0223.0222.6922.6922.22-
Jul 17, 202423.0323.4323.0023.0122.53-
Jul 16, 202422.8322.8822.7422.7422.27-
Jul 15, 202422.5222.7122.5222.7122.24-
Jul 12, 202422.6122.6122.3722.3721.90-
Jul 11, 202422.2222.5522.1722.5222.05-
Jul 10, 202422.5422.5422.0022.2321.77-
Jul 9, 202423.1823.2023.0023.0022.52-
Jul 8, 202423.4723.5823.3923.3922.90-
Jul 5, 202424.4324.4423.8023.8023.30-
Jul 4, 202424.4824.5524.4324.4323.92-
Jul 3, 202424.2624.4724.2424.4723.96-
Jul 2, 202424.3925.0524.3824.4523.94-
Jul 1, 202424.6524.6724.4724.5924.08-
Jun 28, 202424.7824.9524.7324.9524.43-
Jun 27, 202424.8725.1024.8624.9624.44-
Jun 26, 202424.8224.9324.8224.9324.41-
Jun 25, 202424.7824.8024.6824.6824.17-
Jun 24, 202424.9325.0324.9024.9024.38-
Jun 21, 202425.0325.1624.9525.0824.56-
Jun 20, 202424.9125.3724.9125.3624.83-
Jun 19, 202424.8824.8924.8424.8424.32-
Jun 18, 202425.1225.1824.7724.7724.25-
Jun 17, 202425.0325.0324.5124.8824.36160
Jun 14, 202425.2125.2124.9724.9724.45-
Jun 13, 202424.7825.2824.7225.2824.75-
Jun 12, 202425.4825.4925.0325.0324.51-
Jun 11, 202424.9725.2124.9525.2124.69-
Jun 10, 202425.0025.1024.7625.1024.58-
Jun 7, 202424.4924.9824.4524.9824.46-
Jun 6, 202424.3524.3624.2324.3623.85-
Jun 5, 202424.8124.8124.5324.5324.02-
Jun 4, 202424.7325.0324.7024.7624.24-
Jun 3, 202425.4825.4824.8924.8924.37-
May 31, 202425.2425.5525.2425.5124.98-
May 30, 202425.9026.0925.7425.7425.20-