Amsterdam - Delayed Quote • EUR
CVC Capital Partners plc (CVC.AS)
At close: May 17 at 5:35 PM GMT+2
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | 18.67 | 18.67 | 18.05 | 18.10 | 18.10 | 233,953 |
| May 16, 2024 | 17.80 | 18.59 | 17.80 | 18.30 | 18.30 | 443,944 |
| May 15, 2024 | 17.55 | 17.81 | 17.20 | 17.81 | 17.81 | 343,739 |
| May 14, 2024 | 17.04 | 17.50 | 16.98 | 17.44 | 17.44 | 201,640 |
| May 13, 2024 | 17.10 | 17.20 | 16.95 | 17.02 | 17.02 | 165,022 |
| May 10, 2024 | 17.05 | 17.05 | 17.00 | 17.00 | 17.00 | 204,681 |
| May 9, 2024 | 17.11 | 17.11 | 16.95 | 17.08 | 17.08 | 116,065 |
| May 8, 2024 | 17.21 | 17.26 | 16.98 | 17.02 | 17.02 | 192,427 |
| May 7, 2024 | 17.49 | 17.53 | 17.11 | 17.20 | 17.20 | 492,262 |
| May 6, 2024 | 17.61 | 17.70 | 17.00 | 17.33 | 17.33 | 348,204 |
| May 3, 2024 | 17.03 | 17.59 | 16.81 | 17.48 | 17.48 | 431,274 |
| May 2, 2024 | 17.10 | 17.19 | 16.80 | 17.07 | 17.07 | 738,959 |
| Apr 30, 2024 | 16.60 | 17.05 | 16.50 | 17.00 | 17.00 | 1,622,461 |
| Apr 29, 2024 | 16.50 | 16.75 | 16.15 | 16.46 | 16.46 | 1,584,571 |
| Apr 26, 2024 | 17.34 | 18.00 | 16.35 | 16.35 | 16.35 | 17,974,617 |
Related Tickers
CVC.AX CVC Limited
1.6050
0.00%
EQT.ST EQT AB (publ)
341.20
-1.16%
SOF.BR Sofina Société Anonyme
227.00
-0.44%
ICG.L Intermediate Capital Group plc
2,262.00
-0.96%
TPG TPG Inc.
42.89
-0.37%
HAL.AS HAL Trust
120.40
-0.50%
RF.PA Eurazeo SE
76.50
-3.53%
GBLB.BR Groupe Bruxelles Lambert SA
71.55
+0.21%
KBCA.BR KBC Ancora SCA
46.40
+0.22%
8XW.F Bridgepoint Group plc
2.7200
-0.73%