Munich - Delayed Quote EUR

CVR Energy Inc (FL9.MU)

20.77
0.00
(0.00%)
At close: May 30 at 8:00:47 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 30, 202520.7720.7720.7720.7720.77-
May 29, 202520.7720.7720.7720.7720.77-
May 28, 202521.0321.0321.0321.0321.03-
May 27, 202520.7520.7520.7520.7520.75-
May 26, 202520.7520.7520.7520.7520.75-
May 23, 202521.0021.0021.0021.0021.00-
May 22, 202519.7019.7019.7019.7019.70-
May 21, 202520.6020.6020.6020.6020.60-
May 20, 202521.4221.4221.4221.4221.42-
May 19, 202521.4421.4421.4321.4321.43-
May 16, 202521.6221.6221.6221.6221.62-
May 15, 202520.8320.8320.8320.8320.83-
May 14, 202520.4520.4520.4520.4520.45-
May 13, 202519.9519.9519.9519.9519.9510
May 12, 202518.8818.8818.8818.8818.88-
May 9, 202518.6418.6418.6418.6418.64-
May 8, 202518.2418.2418.2418.2418.24-
May 7, 202518.2418.2418.2418.2418.24-
May 6, 202517.7617.7617.7617.7617.76-
May 5, 202517.7317.7317.7317.7317.73-
May 2, 202517.0317.0317.0317.0317.03-
Apr 30, 202517.0317.0317.0317.0317.03-
Apr 29, 202516.9916.9916.9916.9916.99-
Apr 28, 202516.1116.1116.1116.1116.11-
Apr 25, 202516.0816.0816.0816.0816.08-
Apr 24, 202515.8215.8215.8115.8115.81-
Apr 23, 202516.2216.2216.2216.2216.22-
Apr 22, 202515.7715.7715.7715.7715.77-
Apr 17, 202515.7715.7715.7715.7715.77-
Apr 16, 202515.6015.6015.6015.6015.60-
Apr 15, 202515.7315.7315.7315.7315.73-
Apr 14, 202515.4315.4315.4315.4315.43-
Apr 11, 202515.1415.1415.1415.1415.14-
Apr 10, 202515.8915.8915.8915.8915.89-
Apr 9, 202514.5214.5214.5214.5214.52-
Apr 8, 202514.9714.9714.9714.9714.97-
Apr 7, 202514.4014.4014.4014.4014.40-
Apr 4, 202516.2116.2115.0015.0015.0050
Apr 3, 202517.3317.3317.3317.3317.33-
Apr 2, 202517.9117.9117.9117.9117.91-
Apr 1, 202518.0518.0518.0518.0518.05-
Mar 31, 202518.4018.4018.4018.4018.40-
Mar 28, 202518.7018.7018.7018.7018.70-
Mar 27, 202518.7018.7018.7018.7018.70-
Mar 26, 202518.6718.6718.6718.6718.67-
Mar 25, 202518.8818.8818.8818.8818.88-
Mar 24, 202519.6919.6919.6919.6919.69-
Mar 21, 202520.0320.0320.0320.0320.03-
Mar 20, 202519.9519.9519.9519.9519.95-
Mar 19, 202519.3819.3819.3819.3819.38-
Mar 18, 202518.8418.8418.8418.8418.84-
Mar 17, 202517.5917.5917.5917.5917.59-
Mar 14, 202516.8116.8116.8116.8116.81-
Mar 13, 202516.5716.5716.5716.5716.57-
Mar 12, 202516.5716.5716.5716.5716.57-
Mar 11, 202516.7416.7416.7416.7416.74-
Mar 10, 202516.7416.7416.7416.7416.74-
Mar 7, 202516.8616.8616.8616.8616.86-
Mar 6, 202516.8616.8616.8616.8616.86-
Mar 5, 202517.0017.0017.0017.0017.00-
Mar 4, 202516.9916.9916.9916.9916.99-
Mar 3, 202517.7917.7917.7917.7917.79-
Feb 28, 202518.4218.4218.4218.4218.42-
Feb 27, 202519.0819.0819.0819.0819.08-
Feb 26, 202519.6819.6819.6819.6819.68-
Feb 25, 202520.0320.0320.0320.0320.03-
Feb 24, 202519.2519.2519.2519.2519.25-
Feb 21, 202519.1619.1619.1619.1619.16-
Feb 20, 202518.9718.9718.9718.9718.97-
Feb 19, 202518.3518.3518.3518.3518.35-
Feb 18, 202517.6617.6617.6617.6617.66-
Feb 17, 202517.6017.6017.6017.6017.60-
Feb 14, 202517.5017.5017.5017.5017.50-
Feb 13, 202517.9217.9217.9217.9217.92-
Feb 12, 202518.7518.7518.7518.7518.75-
Feb 11, 202518.6118.6118.6118.6118.61-
Feb 10, 202517.8017.8017.8017.8017.80-
Feb 7, 202517.8017.8017.8017.8017.80-
Feb 6, 202518.3318.3318.3318.3318.33-
Feb 5, 202518.8418.8418.8418.8418.84-
Feb 4, 202518.4318.4318.4318.4318.43-
Feb 3, 202518.4318.4318.4318.4318.43-
Jan 31, 202518.4418.4418.4418.4418.44-
Jan 30, 202518.8018.8018.8018.8018.80-
Jan 29, 202518.7218.7218.7218.7218.72-
Jan 28, 202519.4519.4519.4519.4519.45-
Jan 27, 202519.8319.8319.8319.8319.83-
Jan 24, 202520.2620.2620.2620.2620.26-
Jan 23, 202519.7219.7219.7219.7219.72-
Jan 22, 202520.4620.4620.4620.4620.46-
Jan 21, 202520.4620.4620.4620.4620.46-
Jan 20, 202520.5420.5420.5420.5420.54-
Jan 17, 202520.9220.9220.9220.9220.92-
Jan 16, 202520.5720.5720.5720.5720.57-
Jan 15, 202519.8119.8119.8119.8119.81-
Jan 14, 202519.7819.7819.7819.7819.78-
Jan 13, 202518.5318.5318.5318.5318.53-
Jan 10, 202518.0018.0018.0018.0018.00-
Jan 9, 202517.9617.9617.9617.9617.96-
Jan 8, 202517.5317.6417.5317.6417.6430
Jan 7, 202517.4717.4717.4717.4717.47-
Jan 6, 202518.1818.1818.1818.1818.18-
Jan 3, 202518.1818.1818.1818.1818.18-
Jan 2, 202518.0718.0718.0718.0718.07-
Dec 30, 202417.6117.6117.6117.6117.61-
Dec 27, 202417.5617.5617.5617.5617.56-
Dec 23, 202417.3417.3417.3417.3417.34-
Dec 20, 202417.3517.3517.3517.3517.35-
Dec 19, 202417.3517.3517.3517.3517.35-
Dec 18, 202417.5717.5717.5717.5717.57-
Dec 17, 202417.5717.5717.5717.5717.5710
Dec 16, 202418.0618.0618.0618.0618.06-
Dec 13, 202418.2918.2918.2918.2918.29-
Dec 12, 202418.8218.8218.8218.8218.82-
Dec 11, 202418.3918.3918.3918.3918.39-
Dec 10, 202418.3418.3418.3418.3418.34-
Dec 9, 202417.7217.7217.7217.7217.72-
Dec 6, 202417.4217.4217.4217.4217.42-
Dec 5, 202417.6117.6117.6117.6117.61-
Dec 4, 202418.1518.1518.1518.1518.15-
Dec 3, 202418.6718.6718.6718.6718.67-
Dec 2, 202418.3218.3218.3218.3218.32-
Nov 29, 202418.3118.3118.3118.3118.31-
Nov 28, 202418.3218.3218.3218.3218.32-
Nov 27, 202418.3218.3218.3218.3218.32-
Nov 26, 202418.3218.3218.3218.3218.32-
Nov 25, 202417.8317.8317.8317.8317.83-
Nov 22, 202417.8317.8317.8317.8317.83-
Nov 21, 202417.8317.8317.8317.8317.83-
Nov 20, 202417.8317.8317.8317.8317.83-
Nov 19, 202417.9417.9417.9417.9417.94-
Nov 18, 202417.7517.7517.7517.7517.75-
Nov 15, 202417.7317.7317.7317.7317.73-
Nov 14, 202417.7317.7317.7317.7317.73-
Nov 13, 202417.3517.3517.3517.3517.35150
Nov 12, 202417.7217.7217.3117.3117.3110
Nov 11, 202417.1417.1417.1417.1417.14-
Nov 8, 202415.7015.7015.7015.7015.70-
Nov 7, 202416.0416.0416.0416.0416.04-
Nov 6, 202415.3815.3815.3815.3815.38-
Nov 5, 202415.0315.0315.0315.0315.03-
Nov 4, 202414.7114.7114.7114.7114.71-
Nov 1, 202414.6914.7114.6914.7114.715
Oct 31, 202415.8415.8415.8415.8415.84-
Oct 30, 202416.7516.7516.7516.7516.75-
Oct 29, 202417.5017.5017.5017.5017.50-
Oct 28, 202422.2022.2022.2022.2022.20-
Oct 25, 202422.2422.2422.2422.2422.24-
Oct 24, 202422.2522.2522.2522.2522.25-
Oct 23, 202422.4822.4822.4822.4822.48-
Oct 22, 202422.4822.4822.4822.4822.48-
Oct 21, 202422.6622.6622.6622.6622.66-
Oct 18, 202422.6622.6622.6622.6622.66-
Oct 17, 202421.8721.8721.8721.8721.87-
Oct 16, 202421.3921.3921.3921.3921.39-
Oct 15, 202422.5722.5722.5722.5722.57-
Oct 14, 202422.5722.5722.5722.5722.57-
Oct 11, 202422.4122.4122.4122.4122.41-
Oct 10, 202422.0822.0822.0822.0822.08-
Oct 9, 202421.7621.7621.7621.7621.76-
Oct 8, 202422.7322.7322.7322.7322.73-
Oct 7, 202422.5822.5822.5822.5822.58-
Oct 4, 202422.6122.6122.6122.6122.61-
Oct 3, 202421.4421.4421.4421.4421.44-
Oct 2, 202421.0921.0921.0921.0921.09-
Oct 1, 202420.6320.6320.6320.6320.63-
Sep 30, 202420.6320.6320.6320.6320.63-
Sep 27, 202420.4720.4720.4720.4720.47-
Sep 26, 202420.3920.3920.3920.3920.39-
Sep 25, 202420.4720.4720.4720.4720.47-
Sep 24, 202421.1521.1521.1521.1521.15-
Sep 23, 202421.1521.1521.1521.1521.15-
Sep 20, 202421.9221.9221.9221.9221.92-
Sep 19, 202421.5221.5221.5221.5221.52-
Sep 18, 202421.3121.3121.3121.3121.31-
Sep 17, 202420.5720.5720.5720.5720.57-
Sep 16, 202419.8619.8619.8419.8419.8475
Sep 13, 202419.3119.3119.3119.3119.31-
Sep 12, 202419.4119.4119.4119.4119.41-
Sep 11, 202419.7819.7819.7819.7819.78-
Sep 10, 202420.3520.3520.3520.3520.35-
Sep 9, 202420.8120.8120.8120.8120.81-
Sep 6, 202420.6120.6120.6120.6120.61-
Sep 5, 202422.3822.3822.3822.3822.38-
Sep 4, 202422.7222.7222.7222.7222.72-
Sep 3, 202422.9322.9322.9322.9322.93-
Sep 2, 202422.9322.9322.9322.9322.93-
Aug 30, 202422.2022.2022.2022.2022.20-
Aug 29, 202421.9721.9721.9721.9721.97-
Aug 28, 202421.9721.9721.9721.9721.97-
Aug 27, 202422.1622.1622.1622.1622.16-
Aug 26, 202422.0822.0822.0822.0822.08-
Aug 23, 202421.9021.9021.9021.9021.90-
Aug 22, 202422.1322.1322.0422.0422.04100
Aug 21, 202422.1322.1322.1322.1322.13-
Aug 20, 202423.3223.3223.3223.3223.32-
Aug 19, 202423.3223.3223.3223.3223.32-
Aug 16, 202423.3223.3223.3223.3223.32-
Aug 15, 202423.2923.2923.2923.2923.29-
Aug 14, 202423.2923.2923.2923.2923.29-
Aug 13, 202423.6023.6023.6023.6023.60-
Aug 12, 2024 0.4405 Dividend
Aug 12, 202423.5823.5823.3723.3723.3750
Aug 9, 202423.6423.8823.6423.8823.3875
Aug 8, 202422.9922.9922.9922.9922.51-
Aug 7, 202422.9922.9922.9922.9922.51-
Aug 6, 202423.0123.0123.0123.0122.53-
Aug 5, 202423.1323.1323.1323.1322.65-
Aug 2, 202425.4825.4825.4825.4824.95-
Aug 1, 202426.4526.4526.4526.4525.90-
Jul 31, 202426.4526.4526.4526.4525.90-
Jul 30, 202425.1625.1625.1625.1624.63-
Jul 29, 202425.2025.2025.2025.2024.67-
Jul 26, 202424.4524.4524.4524.4523.94-
Jul 25, 202423.3123.3123.3123.3122.82-
Jul 24, 202422.7722.7722.7722.7722.29-
Jul 23, 202422.7722.7722.7722.7722.29-
Jul 22, 202422.7722.7722.7722.7722.29-
Jul 19, 202422.8622.8622.8622.8622.38-
Jul 18, 202423.0423.0422.8822.8822.4044
Jul 17, 202423.0423.0423.0423.0422.56-
Jul 16, 202422.8322.8322.8322.8322.35-
Jul 15, 202422.6222.6222.6222.6222.15-
Jul 12, 202422.6222.6222.6222.6222.15-
Jul 11, 202422.4422.4422.4422.4421.97-
Jul 10, 202422.7622.7622.7622.7622.28-
Jul 9, 202423.4223.4223.4223.4222.93-
Jul 8, 202423.7123.7123.7123.7123.21-
Jul 5, 202424.5124.5124.5124.5124.00-
Jul 4, 202424.5124.5124.5124.5124.00-
Jul 3, 202424.5124.5124.5124.5124.00-
Jul 2, 202424.6624.6624.6624.6624.14-
Jul 1, 202424.9024.9024.9024.9024.38-
Jun 28, 202425.0225.0225.0225.0224.50-
Jun 27, 202425.0225.0225.0225.0224.50-
Jun 26, 202425.0225.0225.0225.0224.50-
Jun 25, 202425.0225.0225.0225.0224.50-
Jun 24, 202425.0325.0325.0325.0324.51-
Jun 21, 202425.0325.0325.0325.0324.51-
Jun 20, 202424.9924.9924.9924.9924.47-
Jun 19, 202424.9924.9924.9924.9924.47-
Jun 18, 202425.1425.1425.1425.1424.61-
Jun 17, 202425.0425.0425.0425.0424.52-
Jun 14, 202425.2225.2225.2225.2224.69-
Jun 13, 202425.0325.0325.0325.0324.51-
Jun 12, 202425.5125.5125.5125.5124.98-
Jun 11, 202425.1125.1125.1125.1124.58-
Jun 10, 202425.1125.1125.1125.1124.58-
Jun 7, 202424.5925.1124.5925.1124.5830
Jun 6, 202424.5924.5924.5924.5924.08-
Jun 5, 202424.9724.9724.9724.9724.45-
Jun 4, 202424.9724.9724.9724.9724.45-
Jun 3, 202425.5025.5025.5025.5024.97-
May 31, 202425.5025.5025.5025.5024.97-
May 30, 202426.1626.1626.1626.1625.61-