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
2022-03-168.4508.4508.4508.4507.5070
2022-03-158.4508.4508.4508.4507.5070
2022-03-148.4508.4508.4508.4507.5070
2022-03-118.4508.4508.4508.4507.5070
2022-03-108.4508.4508.4508.4507.5070
2022-03-098.4008.4508.4008.4507.50765
2022-03-088.4008.4008.3008.3007.374233
2022-03-048.5008.5008.5008.5007.5520
2022-03-038.5008.5008.5008.5007.5520
2022-03-028.5008.5008.5008.5007.5520
2022-03-018.5008.5008.5008.5007.5520
2022-02-288.5008.5008.5008.5007.55250
2022-02-258.4008.4008.4008.4007.4630
2022-02-248.4508.5008.2008.4007.463303
2022-02-238.7508.7508.7508.7507.7740
2022-02-228.7508.7508.7508.7507.7740
2022-02-218.7508.7508.7508.7507.7740
2022-02-188.7508.7508.7508.7507.7740
2022-02-178.7508.7508.7508.7507.7740
2022-02-168.7508.7508.7508.7507.7740
2022-02-158.5008.7508.5008.7507.774100
2022-02-148.4008.4008.4008.4007.46338
2022-02-118.7008.7008.7008.7007.73095
2022-02-108.7008.7008.7008.7007.7300
2022-02-098.7008.7008.7008.7007.7300
2022-02-088.5508.7008.5508.7007.730352
2022-02-078.5508.5508.5508.5507.59611
2022-02-048.5508.5508.5508.5507.596100
2022-02-038.7508.7508.7508.7507.7740
2022-02-028.7508.7508.7508.7507.7740
2022-02-018.7508.7508.7508.7507.77410
2022-01-318.7508.7508.7508.7507.7740
2022-01-288.7508.7508.7508.7507.77410
2022-01-278.7508.7508.7508.7507.77454
2022-01-268.8008.8008.6008.7507.774153
2022-01-258.8008.8008.8008.8007.8180
2022-01-248.8008.8008.8008.8007.8180
2022-01-218.6508.8008.6508.8007.818828
2022-01-208.8008.8008.6008.6007.641392
2022-01-198.7508.7508.7508.7507.7744,598
2022-01-188.8008.8008.8008.8007.818270
2022-01-178.8008.8008.8008.8007.818525
2022-01-148.8008.8008.8008.8007.818359
2022-01-138.8008.8008.8008.8007.8185
2022-01-128.8008.8008.8008.8007.818435
2022-01-118.8008.8008.8008.8007.818440
2022-01-108.8008.8008.7008.7007.730721
2022-01-079.0009.0509.0009.0508.041278
2022-01-059.0009.0009.0009.0007.9960
2022-01-049.0009.0509.0009.0007.996115
2022-01-039.0009.0009.0009.0007.996161
2021-12-318.9509.0008.8008.9507.952200
2021-12-308.9509.0008.9508.9507.952979
2021-12-298.9508.9508.9008.9507.9521,100
2021-12-288.8508.9508.8508.9007.907711
2021-12-278.5508.9508.5008.9007.907866
2021-12-238.6508.8008.6508.7507.774245
2021-12-228.5008.7008.5008.5007.55248,535
2021-12-218.3008.5508.3008.5007.552235
2021-12-208.5008.5008.5008.5007.5520
← NewerPage 20 of 21 · 1,246 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.