Advertisement
CD Projekt S.A. (7CD.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Follow
As of 04:36PM CET. Market open.
Advertisement
Time Period:
Nov 19, 2023 - Nov 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 19, 2024 | 35.25 | 35.25 | 34.40 | 34.99 | 34.99 | 75 |
| Nov 18, 2024 | 36.30 | 36.39 | 35.60 | 35.60 | 35.60 | 160 |
| Nov 15, 2024 | 36.45 | 36.85 | 36.34 | 36.85 | 36.85 | 590 |
| Nov 14, 2024 | 35.46 | 38.13 | 35.46 | 38.13 | 38.13 | 50 |
| Nov 13, 2024 | 36.02 | 36.47 | 35.66 | 35.66 | 35.66 | - |
| Nov 12, 2024 | 35.99 | 36.84 | 35.99 | 36.84 | 36.84 | - |
| Nov 11, 2024 | 36.26 | 36.50 | 35.99 | 35.99 | 35.99 | 109 |
| Nov 08, 2024 | 36.70 | 37.69 | 36.70 | 36.94 | 36.94 | 95 |
| Nov 07, 2024 | 35.62 | 37.37 | 35.62 | 36.87 | 36.87 | 155 |
| Nov 06, 2024 | 35.90 | 36.55 | 35.90 | 36.42 | 36.42 | 16 |
| Nov 05, 2024 | 35.82 | 36.99 | 35.82 | 36.22 | 36.22 | - |
| Nov 04, 2024 | 35.87 | 36.71 | 35.87 | 36.71 | 36.71 | - |
| Nov 01, 2024 | 35.91 | 36.00 | 35.85 | 35.85 | 35.85 | 80 |
| Oct 31, 2024 | 36.60 | 36.60 | 35.81 | 36.12 | 36.12 | 15 |
| Oct 30, 2024 | 36.60 | 37.28 | 36.60 | 36.66 | 36.66 | 250 |
| Oct 29, 2024 | 35.90 | 37.52 | 35.90 | 37.52 | 37.52 | 30 |
| Oct 28, 2024 | 35.46 | 36.60 | 35.46 | 36.53 | 36.53 | 25 |
| Oct 25, 2024 | 35.62 | 36.45 | 35.62 | 36.29 | 36.29 | - |
| Oct 24, 2024 | 36.03 | 37.09 | 36.03 | 36.30 | 36.30 | 199 |
| Oct 23, 2024 | 35.54 | 36.48 | 35.54 | 36.20 | 36.20 | 500 |
| Oct 22, 2024 | 35.18 | 36.50 | 35.18 | 36.43 | 36.43 | - |
| Oct 21, 2024 | 36.21 | 36.74 | 35.82 | 35.82 | 35.82 | 85 |
| Oct 18, 2024 | 35.94 | 36.89 | 35.24 | 36.87 | 36.87 | 93 |
| Oct 17, 2024 | 37.16 | 37.91 | 36.63 | 37.56 | 37.56 | 138 |
| Oct 16, 2024 | 37.33 | 37.77 | 37.33 | 37.77 | 37.77 | - |
| Oct 15, 2024 | 36.42 | 38.09 | 36.42 | 37.94 | 37.94 | 13 |
| Oct 14, 2024 | 38.00 | 38.00 | 36.97 | 37.35 | 37.35 | 72 |
| Oct 11, 2024 | 38.13 | 38.13 | 36.24 | 36.85 | 36.85 | 1,153 |
| Oct 10, 2024 | 38.94 | 39.08 | 38.94 | 38.96 | 38.96 | 5 |
| Oct 09, 2024 | 38.64 | 40.00 | 38.64 | 39.11 | 39.11 | 82 |
| Oct 08, 2024 | 37.96 | 38.89 | 37.96 | 38.88 | 38.88 | - |
| Oct 07, 2024 | 38.30 | 39.50 | 38.30 | 38.65 | 38.65 | 142 |
| Oct 04, 2024 | 38.05 | 39.06 | 38.05 | 39.06 | 39.06 | 105 |
| Oct 03, 2024 | 38.54 | 39.18 | 38.22 | 38.22 | 38.22 | 300 |
| Oct 02, 2024 | 39.12 | 39.12 | 39.12 | 39.12 | 39.12 | - |
| Oct 01, 2024 | 39.48 | 41.56 | 39.48 | 40.32 | 40.32 | 82 |
| Sep 30, 2024 | 39.63 | 40.43 | 39.63 | 40.23 | 40.23 | - |
| Sep 27, 2024 | 39.14 | 40.39 | 39.14 | 40.39 | 40.39 | 5 |
| Sep 26, 2024 | 39.12 | 40.59 | 39.12 | 39.34 | 39.34 | 166 |
| Sep 25, 2024 | 39.21 | 39.77 | 39.21 | 39.49 | 39.49 | - |
| Sep 24, 2024 | 39.98 | 40.00 | 39.32 | 39.41 | 39.41 | 89 |
| Sep 23, 2024 | 42.00 | 42.00 | 38.54 | 38.54 | 38.54 | 508 |
| Sep 20, 2024 | 41.50 | 41.50 | 39.79 | 39.79 | 39.79 | 453 |
| Sep 19, 2024 | 40.06 | 41.75 | 40.06 | 41.54 | 41.54 | 233 |
| Sep 18, 2024 | 40.19 | 40.82 | 40.19 | 40.59 | 40.59 | - |
| Sep 17, 2024 | 39.36 | 40.97 | 39.36 | 40.40 | 40.40 | 700 |
| Sep 16, 2024 | 39.33 | 39.76 | 39.33 | 39.54 | 39.54 | 28 |
| Sep 13, 2024 | 38.09 | 40.00 | 38.09 | 40.00 | 40.00 | 113 |
| Sep 12, 2024 | 37.34 | 39.34 | 37.34 | 38.74 | 38.74 | 55 |
| Sep 11, 2024 | 36.66 | 38.87 | 36.66 | 38.53 | 38.53 | 100 |
| Sep 10, 2024 | 38.43 | 38.43 | 37.80 | 37.80 | 37.80 | 127 |
| Sep 09, 2024 | 38.73 | 39.59 | 38.24 | 38.24 | 38.24 | 1,458 |
| Sep 06, 2024 | 40.00 | 40.33 | 38.95 | 38.95 | 38.95 | 701 |
| Sep 05, 2024 | 40.34 | 41.08 | 40.34 | 40.68 | 40.68 | 15 |
| Sep 04, 2024 | 40.08 | 41.34 | 40.08 | 40.59 | 40.59 | 376 |
| Sep 03, 2024 | 41.28 | 42.54 | 40.99 | 40.99 | 40.99 | 51 |
| Sep 02, 2024 | 41.56 | 42.78 | 41.56 | 42.02 | 42.02 | 973 |
| Aug 30, 2024 | 41.50 | 42.24 | 41.49 | 42.24 | 42.24 | 100 |
| Aug 29, 2024 | 40.69 | 42.38 | 40.62 | 42.38 | 42.38 | 446 |
| Aug 28, 2024 | 40.95 | 41.61 | 40.95 | 41.61 | 41.61 | 50 |
| Aug 27, 2024 | 40.90 | 41.90 | 40.90 | 41.26 | 41.26 | 6 |
| Aug 26, 2024 | 41.52 | 42.32 | 41.52 | 41.90 | 41.90 | - |
| Aug 23, 2024 | 42.18 | 42.84 | 41.77 | 41.77 | 41.77 | - |
| Aug 22, 2024 | 40.89 | 43.18 | 40.89 | 42.87 | 42.87 | 146 |
| Aug 21, 2024 | 40.00 | 41.29 | 40.00 | 41.11 | 41.11 | 72 |
| Aug 20, 2024 | 41.12 | 41.66 | 40.07 | 40.77 | 40.77 | 673 |
| Aug 19, 2024 | 43.00 | 43.00 | 41.69 | 42.00 | 42.00 | 415 |
| Aug 16, 2024 | 40.02 | 42.00 | 40.02 | 42.00 | 42.00 | 398 |
| Aug 15, 2024 | 39.48 | 41.00 | 39.48 | 41.00 | 41.00 | 110 |
| Aug 14, 2024 | 39.06 | 40.45 | 39.06 | 40.08 | 40.08 | 1,366 |
| Aug 13, 2024 | 39.40 | 39.52 | 38.95 | 39.52 | 39.52 | 496 |
| Aug 12, 2024 | 36.91 | 39.20 | 36.91 | 39.20 | 39.20 | 362 |
| Aug 09, 2024 | 37.00 | 37.24 | 37.00 | 37.24 | 37.24 | 32 |
| Aug 08, 2024 | 35.31 | 37.46 | 35.31 | 37.46 | 37.46 | 55 |
| Aug 07, 2024 | 34.10 | 35.97 | 34.10 | 35.48 | 35.48 | 6 |
| Aug 06, 2024 | 34.27 | 35.57 | 34.27 | 35.05 | 35.05 | 213 |
| Aug 05, 2024 | 35.86 | 35.86 | 34.14 | 34.48 | 34.48 | 2,215 |
| Aug 02, 2024 | 36.08 | 37.02 | 36.08 | 36.55 | 36.55 | 506 |
| Aug 01, 2024 | 37.93 | 37.93 | 36.16 | 37.83 | 37.83 | 25 |
| Jul 31, 2024 | 35.42 | 36.62 | 35.42 | 36.46 | 36.46 | - |
| Jul 30, 2024 | 35.82 | 36.97 | 35.82 | 36.19 | 36.19 | - |
| Jul 29, 2024 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | - |
| Jul 26, 2024 | 35.78 | 35.78 | 35.78 | 35.78 | 35.78 | - |
| Jul 25, 2024 | 35.31 | 35.79 | 35.31 | 35.79 | 35.79 | 450 |
| Jul 24, 2024 | 35.80 | 36.64 | 35.80 | 35.97 | 35.97 | 50 |
| Jul 23, 2024 | 35.77 | 37.52 | 35.77 | 37.52 | 37.52 | 159 |
| Jul 22, 2024 | 35.76 | 36.71 | 34.96 | 36.41 | 36.41 | 519 |
| Jul 19, 2024 | 36.65 | 36.91 | 36.65 | 36.91 | 36.91 | 473 |
| Jul 18, 2024 | 36.19 | 37.34 | 36.19 | 37.11 | 37.11 | 10 |
| Jul 17, 2024 | 36.56 | 37.58 | 36.32 | 37.40 | 37.40 | 4,224 |
| Jul 16, 2024 | 37.49 | 37.49 | 36.78 | 36.86 | 36.86 | 1,029 |
| Jul 15, 2024 | 36.26 | 38.01 | 36.26 | 37.68 | 37.68 | 473 |
| Jul 12, 2024 | 34.29 | 37.00 | 34.29 | 36.90 | 36.90 | 1,355 |
| Jul 11, 2024 | 33.81 | 34.94 | 33.81 | 34.88 | 34.88 | 113 |
| Jul 10, 2024 | 33.67 | 34.91 | 33.67 | 34.00 | 34.00 | 495 |
| Jul 09, 2024 | 33.34 | 34.29 | 33.34 | 34.22 | 34.22 | 1,003 |
| Jul 08, 2024 | 32.89 | 33.99 | 32.89 | 33.52 | 33.52 | 205 |
| Jul 05, 2024 | 32.21 | 33.55 | 32.21 | 33.55 | 33.55 | 40 |
| Jul 04, 2024 | 32.31 | 33.41 | 32.31 | 32.69 | 32.69 | 90 |
| Jul 03, 2024 | 31.34 | 32.67 | 31.34 | 32.48 | 32.48 | 1,355 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.