Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

C&C Group plc (GCC.F)

1.6200
+0.1000
+(6.58%)
At close: May 2 at 8:12:33 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 2, 20251.62001.62001.62001.62001.62003,500
Apr 30, 20251.52001.52001.52001.52001.5200-
Apr 29, 20251.54001.57001.54001.57001.5700-
Apr 28, 20251.49001.49001.49001.49001.4900-
Apr 25, 20251.45001.45001.45001.45001.4500-
Apr 24, 20251.44001.44001.44001.44001.4400-
Apr 23, 20251.41001.41001.41001.41001.4100-
Apr 22, 20251.40001.40001.40001.40001.4000-
Apr 17, 20251.38001.39001.38001.39001.3900-
Apr 16, 20251.38001.38001.38001.38001.3800-
Apr 15, 20251.37001.40001.37001.38001.3800-
Apr 14, 20251.30001.30001.30001.30001.3000-
Apr 11, 20251.30001.30001.30001.30001.3000-
Apr 10, 20251.28001.28001.28001.28001.2800-
Apr 9, 20251.31001.31001.28001.28001.2800-
Apr 8, 20251.30001.36001.30001.36001.3600-
Apr 7, 20251.30001.30001.30001.30001.3000-
Apr 4, 20251.45001.45001.45001.45001.4500-
Apr 3, 20251.48001.48001.48001.48001.4800-
Apr 2, 20251.47001.49001.47001.49001.4900-
Apr 1, 20251.48001.48001.48001.48001.4800-
Mar 31, 20251.45001.46001.45001.46001.4600-
Mar 28, 20251.45001.45001.45001.45001.4500-
Mar 27, 20251.44001.45001.44001.45001.4500-
Mar 26, 20251.42001.42001.42001.42001.4200-
Mar 25, 20251.40001.40001.40001.40001.4000-
Mar 24, 20251.42001.45001.42001.45001.4500-
Mar 21, 20251.43001.43001.43001.43001.4300-
Mar 20, 20251.41001.45001.41001.45001.4500-
Mar 19, 20251.41001.41001.41001.41001.4100-
Mar 18, 20251.40001.40001.40001.40001.4000-
Mar 17, 20251.38001.41001.38001.41001.4100-
Mar 14, 20251.34001.34001.34001.34001.3400-
Mar 13, 20251.67001.67001.36001.36001.36003,500
Mar 12, 20251.66001.69001.66001.69001.6900500
Mar 11, 20251.67001.68001.67001.68001.6800-
Mar 10, 20251.67001.68001.67001.68001.6800-
Mar 7, 20251.63001.63001.63001.63001.6300-
Mar 6, 20251.66001.66001.66001.66001.6600-
Mar 5, 20251.66001.66001.66001.66001.6600-
Mar 4, 20251.69001.71001.69001.71001.7100-
Mar 3, 20251.70001.71001.70001.70001.7000-
Feb 28, 20251.69001.69001.69001.69001.6900-
Feb 27, 20251.74001.74001.74001.74001.7400-
Feb 26, 20251.77001.77001.77001.77001.7700-
Feb 25, 20251.75001.75001.75001.75001.7500-
Feb 24, 20251.76001.76001.76001.76001.7600-
Feb 21, 20251.69001.69001.69001.69001.6900-
Feb 20, 20251.72001.72001.72001.72001.7200-
Feb 19, 20251.73001.73001.73001.73001.7300-
Feb 18, 20251.72001.72001.72001.72001.7200-
Feb 17, 20251.70001.70001.70001.70001.7000-
Feb 14, 20251.71001.71001.71001.71001.7100-
Feb 13, 20251.69001.72001.69001.72001.7200-
Feb 12, 20251.70001.70001.70001.70001.7000-
Feb 11, 20251.72001.72001.72001.72001.7200-
Feb 10, 20251.70001.73001.70001.73001.7300-
Feb 7, 20251.72001.72001.72001.72001.7200-
Feb 6, 20251.68001.68001.68001.68001.6800-
Feb 5, 20251.66001.66001.66001.66001.6600-
Feb 4, 20251.64001.64001.64001.64001.6400-
Feb 3, 20251.67001.67001.67001.67001.6700-
Jan 31, 20251.64001.64001.64001.64001.6400-
Jan 30, 20251.64001.80001.64001.80001.800010
Jan 29, 20251.69001.69001.69001.69001.6900-
Jan 28, 20251.68001.68001.68001.68001.6800-
Jan 27, 20251.65001.65001.65001.65001.6500-
Jan 24, 20251.66001.66001.66001.66001.6600-
Jan 23, 20251.68001.68001.68001.68001.6800-
Jan 22, 20251.66001.66001.66001.66001.6600-
Jan 21, 20251.66001.67001.66001.67001.6700-
Jan 20, 20251.69001.69001.69001.69001.6900-
Jan 17, 20251.68001.68001.68001.68001.6800-
Jan 16, 20251.66001.66001.66001.66001.6600-
Jan 15, 20251.63001.63001.63001.63001.6300-
Jan 14, 20251.61001.61001.60001.60001.6000-
Jan 13, 20251.63001.63001.62001.62001.6200-
Jan 10, 20251.65001.66001.65001.66001.6600-
Jan 9, 20251.63001.63001.63001.63001.6300-
Jan 8, 20251.72001.72001.72001.72001.7200-
Jan 7, 20251.72001.72001.71001.71001.7100-
Jan 6, 20251.70001.70001.70001.70001.7000-
Jan 3, 20251.68001.68001.68001.68001.6800-
Jan 2, 20251.68001.68001.68001.68001.6800-
Dec 30, 20241.71001.71001.71001.71001.7100-
Dec 27, 20241.70001.70001.70001.70001.7000-
Dec 23, 20241.70001.70001.70001.70001.7000-
Dec 20, 20241.69001.69001.69001.69001.6900-
Dec 19, 20241.68001.68001.68001.68001.6800-
Dec 18, 20241.68001.68001.68001.68001.6800-
Dec 17, 20241.75001.75001.75001.75001.7500-
Dec 16, 20241.70001.80001.70001.75001.7500525
Dec 13, 20241.73001.75001.73001.75001.7500-
Dec 12, 20241.71001.73001.71001.73001.7300-
Dec 11, 20241.71001.71001.71001.71001.7100-
Dec 10, 20241.69001.69001.69001.69001.6900-
Dec 9, 20241.70001.71001.70001.71001.7100-
Dec 6, 20241.67001.67001.67001.67001.6700-
Dec 5, 20241.72001.72001.72001.72001.7200-
Dec 4, 20241.72001.72001.72001.72001.7200-
Dec 3, 20241.69001.72001.69001.72001.7200-
Dec 2, 20241.72001.72001.72001.72001.7200-
Nov 29, 20241.72001.73001.72001.73001.7300-
Nov 28, 20241.74001.74001.73001.73001.7300350
Nov 27, 20241.69001.74001.69001.74001.7400-
Nov 26, 20241.71001.71001.71001.71001.7100-
Nov 25, 20241.69001.69001.69001.69001.6900-
Nov 22, 20241.66001.66001.66001.66001.6600-
Nov 21, 20241.66001.66001.66001.66001.6600-
Nov 20, 20241.66001.66001.66001.66001.6600-
Nov 19, 20241.68001.68001.68001.68001.6800-
Nov 18, 20241.68001.68001.68001.68001.6800-
Nov 15, 20241.69001.69001.69001.69001.6900-
Nov 14, 2024 0.02 Dividend
Nov 14, 20241.69001.69001.69001.69001.6900-
Nov 13, 20241.67001.67001.67001.67001.6500-
Nov 12, 20241.69001.84001.69001.84001.81801,000
Nov 11, 20241.66001.66001.66001.66001.6401-
Nov 8, 20241.68001.68001.68001.68001.6599-
Nov 7, 20241.69001.69001.69001.69001.6698-
Nov 6, 20241.67001.81001.67001.81001.7883500
Nov 5, 20241.66001.66001.66001.66001.6401-
Nov 4, 20241.68001.68001.68001.68001.6599-
Nov 1, 20241.66001.69001.66001.69001.6698-
Oct 31, 20241.75001.75001.66001.66001.6401-
Oct 30, 20241.78001.78001.78001.78001.7587-
Oct 29, 20241.85001.85001.78001.78001.7587-
Oct 28, 20241.87001.87001.87001.87001.8476-
Oct 25, 20241.83001.83001.83001.83001.8081-
Oct 24, 20241.86001.86001.86001.86001.8377-
Oct 23, 20241.82001.82001.82001.82001.7982-
Oct 22, 20241.82001.85001.82001.85001.8278-
Oct 21, 20241.88001.88001.88001.88001.8575-
Oct 18, 20241.86001.86001.86001.86001.8377-
Oct 17, 20241.81001.81001.81001.81001.7883-
Oct 16, 20241.85002.00001.85002.00001.9760512
Oct 15, 20241.87001.87001.87001.87001.8476-
Oct 14, 20241.86001.86001.86001.86001.8377-
Oct 11, 20241.87001.87001.87001.87001.8476-
Oct 10, 20242.04002.04001.89001.89001.8674512
Oct 9, 20241.85001.85001.85001.85001.8278-
Oct 8, 20241.85001.86001.85001.86001.8377-
Oct 7, 20241.83001.83001.83001.83001.8081-
Oct 4, 20241.81001.81001.81001.81001.7883-
Oct 3, 20241.78001.78001.78001.78001.7587-
Oct 2, 20241.86001.86001.86001.86001.8377-
Oct 1, 20241.89001.89001.89001.89001.8674-
Sep 30, 20241.88001.88001.88001.88001.8575-
Sep 27, 20241.87001.87001.87001.87001.8476-
Sep 26, 20241.78001.78001.78001.78001.7587-
Sep 25, 20241.80001.80001.80001.80001.7784-
Sep 24, 20241.80001.80001.80001.80001.7784-
Sep 23, 20241.81001.82001.81001.82001.7982-
Sep 20, 20241.84001.84001.84001.84001.8180-
Sep 19, 20241.78001.78001.78001.78001.7587-
Sep 18, 20241.78001.78001.78001.78001.7587-
Sep 17, 20241.73001.73001.73001.73001.7093-
Sep 16, 20241.74001.74001.74001.74001.7192-
Sep 13, 20241.74001.74001.73001.73001.7093-
Sep 12, 20241.70001.70001.70001.70001.6796-
Sep 11, 20241.74001.74001.74001.74001.7192-
Sep 10, 20241.72001.75001.72001.75001.7290-
Sep 9, 20241.70001.70001.70001.70001.6796-
Sep 6, 20241.72001.72001.72001.72001.6994-
Sep 5, 20241.74001.74001.74001.74001.7192-
Sep 4, 20241.72001.73001.72001.73001.7093-
Sep 3, 20241.76001.77001.76001.77001.7488-
Sep 2, 20241.77001.79001.77001.79001.7686-
Aug 30, 20241.76001.76001.76001.76001.7389-
Aug 29, 20241.79001.79001.79001.79001.7686-
Aug 28, 20241.77001.79001.77001.79001.7686-
Aug 27, 20241.76001.76001.76001.76001.7389-
Aug 26, 20241.76001.76001.76001.76001.7389-
Aug 23, 20241.76001.76001.76001.76001.7389-
Aug 22, 20241.73001.73001.73001.73001.7093-
Aug 21, 20241.72001.75001.72001.75001.7290-
Aug 20, 20241.72001.72001.72001.72001.6994-
Aug 19, 20241.75001.75001.75001.75001.7290-
Aug 16, 20241.76001.76001.76001.76001.7389-
Aug 15, 20241.72001.73001.72001.73001.7093-
Aug 14, 20241.68001.70001.68001.70001.6796-
Aug 13, 20241.69001.69001.69001.69001.6698-
Aug 12, 20241.68001.71001.68001.71001.6895-
Aug 9, 20241.71001.71001.71001.71001.6895-
Aug 8, 20241.69001.69001.69001.69001.6698-
Aug 7, 20241.71001.71001.70001.70001.6796-
Aug 6, 20241.71001.71001.71001.71001.6895-
Aug 5, 20241.72001.73001.72001.72001.6994-
Aug 2, 20241.78001.79001.78001.79001.7686-
Aug 1, 20241.84001.84001.84001.84001.8180-
Jul 31, 20241.80001.84001.80001.81001.7883-
Jul 30, 20241.81001.81001.81001.81001.7883-
Jul 29, 20241.85001.85001.85001.85001.8278-
Jul 26, 20241.78001.78001.78001.78001.7587-
Jul 25, 20241.79001.79001.79001.79001.7686-
Jul 24, 20241.78001.78001.78001.78001.7587-
Jul 23, 20241.79001.81001.79001.81001.7883-
Jul 22, 20241.79001.80001.79001.80001.7784-
Jul 19, 20241.79001.81001.79001.81001.7883-
Jul 18, 2024 0.0397 Dividend
Jul 18, 20241.82001.83001.81001.83001.8081-
Jul 17, 20241.83001.86001.83001.86001.7985-
Jul 16, 20241.85001.85001.85001.85001.7888-
Jul 15, 20241.86001.87001.86001.86001.7985-
Jul 12, 20241.86001.88001.86001.87001.8082-
Jul 11, 20241.82001.84001.82001.83001.76951,000
Jul 10, 20241.78001.78001.78001.78001.7211-
Jul 9, 20241.85001.85001.85001.85001.7888-
Jul 8, 20241.80001.83001.80001.83001.7695-
Jul 5, 20241.84001.84001.84001.84001.7792-
Jul 4, 20241.79001.79001.79001.79001.7308-
Jul 3, 20241.75001.75001.75001.75001.6921-
Jul 2, 20241.76001.76001.76001.76001.7018-
Jul 1, 20241.82001.82001.82001.82001.7598-
Jun 28, 20241.80001.81001.80001.81001.7502-
Jun 27, 20241.77001.77001.77001.77001.7115-
Jun 26, 20241.87001.87001.87001.87001.8082-
Jun 25, 20241.81001.81001.81001.81001.7502-
Jun 24, 20241.79001.79001.79001.79001.7308-
Jun 21, 20241.79001.83001.79001.83001.7695-
Jun 20, 20241.75001.75001.75001.75001.6921-
Jun 19, 20241.80001.80001.80001.80001.7405-
Jun 18, 20241.81001.81001.81001.81001.7502-
Jun 17, 20241.77001.77001.77001.77001.7115-
Jun 14, 20241.74001.77001.74001.76001.7018-
Jun 13, 20241.75001.77001.75001.77001.7115-
Jun 12, 20241.74001.74001.74001.74001.6825-
Jun 11, 20241.80001.80001.77001.77001.7115-
Jun 10, 20241.80001.80001.80001.80001.7405-
Jun 7, 20241.74001.77001.74001.77001.7115-
Jun 6, 20241.90001.90001.90001.90001.8372-
Jun 5, 20241.91001.91001.91001.91001.8468-
Jun 4, 20241.93001.93001.93001.93001.8662-
Jun 3, 20241.91001.91001.91001.91001.8468-
May 31, 20241.93001.93001.93001.93001.8662-
May 30, 20241.91001.94001.91001.94001.8759-
May 29, 20241.93001.93001.93001.93001.8662-
May 28, 20241.95002.00001.95002.00001.9339285
May 27, 20241.95001.95001.95001.95001.8855-
May 24, 20241.92001.92001.92001.92001.8565-
May 23, 20241.97001.97001.97001.97001.9049-
May 22, 20241.94002.10001.94002.10002.0306200
May 21, 20241.97001.98001.97001.98001.9145-
May 20, 20241.98002.14001.98002.14002.06921,000
May 17, 20241.95001.96001.95001.96001.8952-
May 16, 20241.96001.96001.96001.96001.8952-
May 15, 20241.92001.94001.92001.94001.8759500
May 14, 20241.90001.91001.90001.91001.8468-
May 13, 20241.91001.93001.91001.93001.8662-
May 10, 20241.91001.91001.91001.91001.8468-
May 9, 20241.90001.90001.90001.90001.8372-
May 8, 20241.87001.87001.87001.87001.8082-
May 7, 20241.86001.89001.86001.89001.8275-
May 6, 20241.86001.86001.86001.86001.7985-
May 3, 20241.88001.88001.86001.86001.7985-
May 2, 20241.89001.89001.89001.89001.8275-