Advertisement
U.S. Markets open in 5 hrs 44 mins
S&P Futures
5,904.50 +8.00 (+0.14%) Dow Futures
43,492.00 -76.00 (-0.17%) Nasdaq Futures
20,624.50 +130.75 (+0.64%) Russell 2000 Futures
2,319.80 +6.20 (+0.27%) Crude Oil
67.03 +0.01 (+0.01%) Gold
2,591.10 +21.00 (+0.82%)
CVC Capital Partners plc (CVCA.XC)
Cboe UK - Cboe UK Real Time Price. Currency in EUR
Follow
As of 12:24PM GMT. Market open.
Advertisement
Time Period:
Nov 18, 2023 - Nov 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 15, 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | - |
| Nov 14, 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | - |
| Nov 13, 2024 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | 1 |
| Nov 12, 2024 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | - |
| Nov 11, 2024 | 22.23 | 22.23 | 22.23 | 22.23 | 22.23 | - |
| Nov 08, 2024 | 22.00 | 22.31 | 22.00 | 22.23 | 22.23 | 2,249 |
| Nov 07, 2024 | 22.94 | 23.30 | 22.58 | 22.58 | 22.58 | 5,024 |
| Nov 06, 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
| Nov 05, 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
| Nov 04, 2024 | 19.60 | 19.70 | 19.55 | 19.70 | 19.70 | 2,398 |
| Nov 01, 2024 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | 569 |
| Oct 31, 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 263 |
| Oct 30, 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 596 |
| Oct 29, 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - |
| Oct 28, 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - |
| Oct 25, 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - |
| Oct 24, 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - |
| Oct 23, 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | - |
| Oct 22, 2024 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | 579 |
| Oct 21, 2024 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | - |
| Oct 18, 2024 | 20.32 | 20.44 | 20.32 | 20.44 | 20.44 | 780 |
| Oct 17, 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | - |
| Oct 16, 2024 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | 541 |
| Oct 15, 2024 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | 543 |
| Oct 14, 2024 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | - |
| Oct 11, 2024 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | - |
| Oct 10, 2024 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | 491 |
| Oct 09, 2024 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | - |
| Oct 08, 2024 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | - |
| Oct 07, 2024 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | - |
| Oct 04, 2024 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | 566 |
| Oct 03, 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| Oct 02, 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| Oct 01, 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| Sep 30, 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| Sep 27, 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 79 |
| Sep 26, 2024 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | 78 |
| Sep 25, 2024 | 20.26 | 20.33 | 20.26 | 20.26 | 20.26 | 588 |
| Sep 24, 2024 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | 79 |
| Sep 23, 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | - |
| Sep 20, 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | - |
| Sep 19, 2024 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | 566 |
| Sep 18, 2024 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | - |
| Sep 17, 2024 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | 553 |
| Sep 16, 2024 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | 560 |
| Sep 13, 2024 | 19.27 | 19.59 | 19.27 | 19.59 | 19.59 | 397 |
| Sep 12, 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | - |
| Sep 11, 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | - |
| Sep 10, 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | - |
| Sep 09, 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | - |
| Sep 06, 2024 | 19.09 | 19.11 | 19.05 | 19.05 | 19.05 | 1,438 |
| Sep 05, 2024 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | - |
| Sep 04, 2024 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | - |
| Sep 03, 2024 | 18.64 | 18.69 | 18.64 | 18.69 | 18.69 | 1,159 |
| Sep 02, 2024 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | - |
| Aug 30, 2024 | 19.05 | 19.06 | 19.05 | 19.06 | 19.06 | 636 |
| Aug 29, 2024 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | - |
| Aug 28, 2024 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | - |
| Aug 27, 2024 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | - |
| Aug 23, 2024 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | - |
| Aug 22, 2024 | 18.74 | 18.74 | 18.72 | 18.72 | 18.72 | 903 |
| Aug 21, 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | - |
| Aug 20, 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | - |
| Aug 19, 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | - |
| Aug 16, 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | - |
| Aug 15, 2024 | 18.44 | 18.55 | 18.44 | 18.55 | 18.55 | 2,055 |
| Aug 14, 2024 | 17.35 | 18.12 | 17.35 | 17.95 | 17.95 | 8,876 |
| Aug 13, 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | - |
| Aug 12, 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | - |
| Aug 09, 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | - |
| Aug 08, 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | - |
| Aug 07, 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | - |
| Aug 06, 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | 284 |
| Aug 05, 2024 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | 286 |
| Aug 02, 2024 | 16.98 | 16.98 | 16.41 | 16.41 | 16.41 | 2,920 |
| Aug 01, 2024 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | - |
| Jul 31, 2024 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | - |
| Jul 30, 2024 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | - |
| Jul 29, 2024 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | - |
| Jul 26, 2024 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | - |
| Jul 25, 2024 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | - |
| Jul 24, 2024 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | - |
| Jul 23, 2024 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | - |
| Jul 22, 2024 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | - |
| Jul 19, 2024 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | - |
| Jul 18, 2024 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | - |
| Jul 17, 2024 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | - |
| Jul 16, 2024 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | 639 |
| Jul 15, 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - |
| Jul 12, 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - |
| Jul 11, 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - |
| Jul 10, 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - |
| Jul 09, 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - |
| Jul 08, 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - |
| Jul 05, 2024 | 17.50 | 17.55 | 17.50 | 17.55 | 17.55 | 164 |
| Jul 04, 2024 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | - |
| Jul 03, 2024 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | - |
| Jul 02, 2024 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | 96 |
| Jul 01, 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | - |
| Jun 28, 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | - |
| *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.