Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← CNLCAP.AT stock page

CNL Capital EKES-AIFM historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-06-178.0508.0508.0508.0507.2770
2022-06-168.2008.2008.0008.0507.2771,099
2022-06-158.4008.4008.3508.4007.5931,950
2022-06-148.4008.4008.4008.4007.593234
2022-06-108.6008.6008.6008.6007.7740
2022-06-098.6008.6008.6008.6007.7740
2022-06-088.6008.6008.6008.6007.7740
2022-06-078.6008.6008.6008.6007.774220
2022-06-068.8508.8508.8508.8508.0000
2022-06-038.6008.8508.6008.8508.0001,170
2022-06-028.8508.8508.8508.8508.0000
2022-06-018.8508.8508.8508.8508.0000
2022-05-318.8008.9008.8008.8508.000375
2022-05-308.7508.7508.7508.7507.9100
2022-05-278.7508.7508.7508.7507.9100
2022-05-268.7508.7508.7508.7507.9100
2022-05-258.7508.7508.7508.7507.9100
2022-05-248.7508.7508.7508.7507.9100
2022-05-238.7508.7508.7508.7507.7740
2022-05-208.7508.7508.7508.7507.7740
2022-05-198.7508.7508.7508.7507.7740
2022-05-188.7508.7508.7508.7507.7740
2022-05-178.7508.7508.7508.7507.7740
2022-05-168.7508.7508.7508.7507.7740
2022-05-138.7508.7508.7508.7507.7740
2022-05-128.7508.7508.7508.7507.7740
2022-05-118.7508.7508.7508.7507.7740
2022-05-108.7508.7508.7508.7507.77434
2022-05-098.7008.7008.7008.7007.7300
2022-05-068.7008.7008.7008.7007.730183
2022-05-058.7008.7008.7008.7007.7300
2022-05-048.7008.7008.7008.7007.730110
2022-05-038.6508.6508.6508.6507.6850
2022-04-298.6508.6508.6508.6507.6850
2022-04-288.6508.6508.6508.6507.6850
2022-04-278.6508.6508.6508.6507.6850
2022-04-268.6508.6508.6508.6507.6850
2022-04-218.6508.6508.6508.6507.6850
2022-04-208.6508.6508.6508.6507.6850
2022-04-198.6508.6508.6508.6507.6851,773
2022-04-148.5008.6508.5008.6507.685250
2022-04-138.4508.4508.4508.4507.5070
2022-04-128.4508.4508.4508.4507.5070
2022-04-118.4008.4508.4008.4507.50733
2022-04-088.4008.4008.4008.4007.4630
2022-04-078.4008.4008.4008.4007.4630
2022-04-068.4008.4008.4008.4007.4630
2022-04-058.4008.4008.4008.4007.4630
2022-04-048.4008.4008.4008.4007.4630
2022-04-018.4008.4508.4008.4007.463300
2022-03-318.3008.3008.3008.3007.374100
2022-03-308.5008.6008.5008.5007.552370
2022-03-298.4508.4508.4508.4507.5070
2022-03-288.4508.4508.4508.4507.5070
2022-03-248.4508.4508.4508.4507.5070
2022-03-238.4508.4508.4508.4507.5070
2022-03-228.4508.4508.4508.4507.5070
2022-03-218.4508.4508.4508.4507.5070
2022-03-188.4508.4508.4508.4507.5077
2022-03-178.3508.4508.2508.4007.463605
← NewerPage 19 of 21 · 1,242 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2022-05-240.1500 EUR
2021-12-020.1500 EUR
2020-07-160.1500 EUR
2019-10-100.2000 EUR
2019-05-140.1300 EUR

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.