India Markets closed

CVR Energy Inc. Registered Shar (FL9.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
12.40-0.30 (-2.36%)
At close: 2:53PM CET
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
04-Dec-202012.6012.6012.4012.4012.40-
03-Dec-202012.4012.8012.4012.7012.701,500
02-Dec-202011.9011.9011.9011.9011.90-
01-Dec-202012.0012.3012.0012.3012.30250
30-Nov-202013.0013.0012.2012.3012.30844
27-Nov-202012.7012.8012.7012.8012.80-
26-Nov-202012.7013.0012.7012.7012.70-
25-Nov-202013.2013.2013.2013.2013.20-
24-Nov-202013.1013.8013.0013.8013.80350
23-Nov-202011.8011.9011.8011.9011.90-
20-Nov-202012.0012.1011.6011.6011.60144
19-Nov-202011.8012.2011.6012.0012.00430
18-Nov-202012.3012.7011.9011.9011.901,954
17-Nov-202012.6012.7011.8011.9011.90150
16-Nov-202011.5011.8011.3011.5011.50435
13-Nov-202010.5010.5010.5010.5010.50-
12-Nov-202010.9010.9010.8010.8010.80-
11-Nov-202011.1011.3011.1011.3011.30-
10-Nov-202011.7011.7011.4011.4011.40-
09-Nov-20208.9510.608.9510.6010.601
06-Nov-20209.109.108.708.708.70-
05-Nov-20209.159.159.159.159.15-
04-Nov-20209.509.509.509.509.50-
03-Nov-20209.609.609.309.309.30-
02-Nov-20209.609.609.509.559.55-
30-Oct-20208.409.308.409.259.25-
29-Oct-20208.658.908.658.908.90-
28-Oct-20208.858.858.858.858.85-
27-Oct-20209.409.409.009.009.00-
26-Oct-20209.909.909.359.359.35-
23-Oct-20209.909.909.859.859.85-
22-Oct-20209.409.959.409.959.95-
21-Oct-20209.859.859.409.409.40-
20-Oct-20209.709.959.709.909.90-
19-Oct-202010.0010.109.759.759.75-
16-Oct-202010.8010.8010.8010.8010.80-
15-Oct-202010.7010.7010.7010.7010.70-
14-Oct-202010.4010.5010.3010.3010.30-
13-Oct-202010.7010.8010.7010.8010.80-
12-Oct-202011.3011.3011.3011.3011.30-
09-Oct-202011.5011.5011.5011.5011.50-
08-Oct-202010.6010.6010.6010.6010.60-
07-Oct-202010.6010.6010.6010.6010.60-
06-Oct-202010.7011.0010.7011.0011.00-
05-Oct-202010.8010.8010.8010.8010.80-
02-Oct-20209.609.609.609.609.60-
01-Oct-202010.5010.5010.2010.2010.20500
30-Sep-202010.3010.3010.3010.3010.30-
29-Sep-202010.8010.8010.8010.8010.80-
28-Sep-202010.9010.9010.9010.9010.90-
25-Sep-202010.8010.8010.8010.8010.80-
24-Sep-202010.8010.8010.8010.8010.80-
23-Sep-202011.4011.4011.4011.4011.40-
22-Sep-202010.9011.0010.9011.0011.00-
21-Sep-202010.3010.6010.3010.6010.60-
18-Sep-2020------
17-Sep-202011.4011.7011.4011.7011.7033
16-Sep-202011.1011.1011.1011.1011.10-
15-Sep-202011.4011.4011.4011.4011.40-
14-Sep-202011.9011.9011.9011.9011.90-
11-Sep-202011.6011.7011.6011.7011.70-
10-Sep-202011.6012.0011.6012.0012.0075
09-Sep-202012.3012.3011.8011.8011.80-
08-Sep-202013.1013.3012.8012.8012.8080
07-Sep-202013.1013.1013.1013.1013.10-
04-Sep-202013.4013.4013.4013.4013.40-
03-Sep-202013.5013.7013.5013.7013.70-
02-Sep-202013.6013.7013.6013.7013.70500
01-Sep-202014.0014.0014.0014.0014.00-
31-Aug-202014.9014.9014.9014.9014.90-
28-Aug-202014.5014.5014.2014.2014.20-
27-Aug-202014.5014.5014.5014.5014.50-
26-Aug-202014.8014.8014.8014.8014.80-
25-Aug-202015.2015.2015.2015.2015.20-
24-Aug-202014.1014.1014.1014.1014.10-
21-Aug-202014.6014.6014.4014.4014.40170
20-Aug-202014.9015.0014.5014.5014.5020
19-Aug-202015.1015.4015.1015.3015.30-
18-Aug-202015.7015.7015.0015.1015.10-
17-Aug-202015.0015.7015.0015.7015.70-
14-Aug-202015.1015.1015.1015.1015.10-
13-Aug-202015.2015.2015.2015.2015.20-
12-Aug-202015.7015.7015.7015.7015.70-
11-Aug-202015.3015.3015.3015.3015.30-
10-Aug-202014.8014.8014.8014.8014.80-
07-Aug-202013.8013.8013.8013.8013.80-
06-Aug-202014.1014.3014.1014.3014.30-
05-Aug-202015.0015.0013.8013.8013.801,350
04-Aug-202015.9015.9015.9015.9015.90-
03-Aug-202016.3016.3016.3016.3016.30-
31-Jul-202016.0016.0015.5015.5015.50-
30-Jul-202017.0017.0017.0017.0017.00-
29-Jul-202016.2016.9016.2016.9016.90-
28-Jul-202016.4016.6016.4016.6016.60-
27-Jul-202016.8017.3016.4016.4016.4060
24-Jul-202017.2017.2016.9016.9016.90-
23-Jul-202017.1017.1017.0017.0017.00-
22-Jul-202017.2017.2017.2017.2017.20-
21-Jul-202016.7016.7016.7016.7016.70-
20-Jul-2020------
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...