Cboe UK EUR
CVC Capital Partners plc (CVCA.XC)
At close: November 13 at 12:24 PM GMT
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 |
|---|---|---|---|---|---|---|
| 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 8, 2024 | 22.00 | 22.31 | 22.00 | 22.23 | 22.23 | 2,249 |
| Nov 7, 2024 | 22.94 | 23.30 | 22.58 | 22.58 | 22.58 | 5,024 |
| Nov 6, 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
| Nov 5, 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
| Nov 4, 2024 | 19.60 | 19.70 | 19.55 | 19.70 | 19.70 | 2,398 |
| Nov 1, 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 9, 2024 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | - |
| Oct 8, 2024 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | - |
| Oct 7, 2024 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | - |
| Oct 4, 2024 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | 566 |
| Oct 3, 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| Oct 2, 2024 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | - |
| Oct 1, 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 9, 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | - |
| Sep 6, 2024 | 19.09 | 19.11 | 19.05 | 19.05 | 19.05 | 1,438 |
| Sep 5, 2024 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | - |
| Sep 4, 2024 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | - |
| Sep 3, 2024 | 18.64 | 18.69 | 18.64 | 18.69 | 18.69 | 1,159 |
| Sep 2, 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 9, 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | - |
| Aug 8, 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | - |
| Aug 7, 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | - |
| Aug 6, 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | 284 |
| Aug 5, 2024 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | 286 |
| Aug 2, 2024 | 16.98 | 16.98 | 16.41 | 16.41 | 16.41 | 2,920 |
| Aug 1, 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 9, 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - |
| Jul 8, 2024 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | - |
| Jul 5, 2024 | 17.50 | 17.55 | 17.50 | 17.55 | 17.55 | 164 |
| Jul 4, 2024 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | - |
| Jul 3, 2024 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | - |
| Jul 2, 2024 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | 96 |
| Jul 1, 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | - |
| Jun 28, 2024 | 17.08 | 17.08 | 17.08 | 17.08 | 17.08 | - |
| Jun 27, 2024 | 17.09 | 17.11 | 17.08 | 17.08 | 17.08 | 2,388 |
| Jun 26, 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
| Jun 25, 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
| Jun 24, 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
| Jun 21, 2024 | 17.27 | 17.31 | 17.21 | 17.25 | 17.25 | 23,872 |
| Jun 20, 2024 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | - |
| Jun 19, 2024 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | - |
| Jun 18, 2024 | 16.99 | 16.99 | 16.94 | 16.94 | 16.94 | 4 |
| Jun 17, 2024 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | - |
| Jun 14, 2024 | 16.71 | 16.71 | 16.71 | 16.71 | 16.71 | 167 |
| Jun 13, 2024 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | - |
| Jun 12, 2024 | 17.00 | 17.27 | 17.00 | 17.27 | 17.27 | 1,508 |
| Jun 11, 2024 | 17.13 | 17.13 | 16.97 | 16.97 | 16.97 | 1,416 |
| Jun 10, 2024 | 17.01 | 17.06 | 16.94 | 17.02 | 17.02 | 3,370 |
| Jun 7, 2024 | 17.27 | 17.27 | 17.27 | 17.27 | 17.27 | 638 |
| Jun 6, 2024 | 17.40 | 17.55 | 17.16 | 17.21 | 17.21 | 2,817 |
| Jun 5, 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | - |
| Jun 4, 2024 | 18.11 | 18.11 | 18.11 | 18.11 | 18.11 | - |
| Jun 3, 2024 | 18.11 | 18.12 | 18.11 | 18.11 | 18.11 | 486 |
| May 31, 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | - |
| May 30, 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | - |
| May 29, 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | 25 |
| May 28, 2024 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | - |
| May 24, 2024 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | - |
| May 23, 2024 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | - |
| May 22, 2024 | 18.28 | 18.29 | 18.28 | 18.29 | 18.29 | 877 |
| May 21, 2024 | 18.52 | 18.52 | 18.52 | 18.52 | 18.52 | 290 |
| May 20, 2024 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | 2,294 |
| May 17, 2024 | 18.48 | 18.49 | 18.47 | 18.49 | 18.49 | 3,578 |
| May 16, 2024 | 18.38 | 18.38 | 18.38 | 18.38 | 18.38 | 198 |
| May 15, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| May 14, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| May 13, 2024 | 17.04 | 17.05 | 17.00 | 17.00 | 17.00 | 1,023 |
| May 10, 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | - |
| May 9, 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | - |
| May 8, 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | - |
| May 7, 2024 | 17.35 | 17.35 | 17.35 | 17.35 | 17.35 | - |
| May 3, 2024 | 17.17 | 17.35 | 17.17 | 17.35 | 17.35 | 31 |
| May 2, 2024 | 16.99 | 17.06 | 16.99 | 17.06 | 17.06 | 62 |
| May 1, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| Apr 30, 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 165 |