Frankfurt - Delayed Quote EUR

CTP N.V. (3YZ.F)

16.00
-0.22
(-1.36%)
At close: May 12 at 9:23:11 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 12, 202516.3216.3216.0016.0016.00-
May 9, 202516.1016.2216.0416.2216.22-
May 8, 202516.4616.4616.0416.0416.04189
May 7, 202516.5616.5616.4216.4216.42-
May 6, 202516.8616.8616.8616.8616.86-
May 5, 202516.8016.8016.8016.8016.80-
May 2, 202516.5216.5216.4816.4816.48-
Apr 30, 202516.2416.2416.2416.2416.24-
Apr 29, 202516.2016.2416.2016.2416.24-
Apr 28, 202515.8015.8015.8015.8015.80-
Apr 25, 202516.2816.2816.2816.2816.28-
Apr 24, 2025 0.3 Dividend
Apr 24, 202516.0816.3216.0816.3216.32-
Apr 23, 202516.6216.6216.5816.6016.3060
Apr 22, 202516.2816.4216.2816.4216.12-
Apr 17, 202516.0216.4216.0216.4216.12-
Apr 16, 202515.7216.0615.7216.0615.77-
Apr 15, 202515.3415.5615.3415.5615.28-
Apr 14, 202515.3815.3815.3815.3815.10-
Apr 11, 202515.0615.0614.9414.9414.67-
Apr 10, 202515.1415.1415.1415.1414.87-
Apr 9, 202514.8014.8014.1414.5014.24200
Apr 8, 202515.2415.2415.1815.1814.91-
Apr 7, 202515.5415.5415.0615.0614.79-
Apr 4, 202516.9616.9616.9616.9616.65-
Apr 3, 202516.1016.9416.1016.9416.6329
Apr 2, 202516.5216.5216.5216.5216.22-
Apr 1, 202516.5816.5816.5816.5816.28-
Mar 31, 202516.2416.2416.2416.2415.95-
Mar 28, 202516.2216.4616.2216.4616.16-
Mar 27, 202516.1416.3816.1416.3216.032,140
Mar 26, 202516.3816.3816.3816.3816.08-
Mar 25, 202516.4016.4016.3616.3616.06-
Mar 24, 202516.6816.6816.4016.4016.10-
Mar 21, 202516.8216.8216.7816.7816.48-
Mar 20, 202516.6016.8216.6016.8216.52-
Mar 19, 202516.5816.5816.5416.5416.24-
Mar 18, 202516.5816.5816.5816.5816.28-
Mar 17, 202516.5816.5816.4016.4816.18189
Mar 14, 202516.0816.4616.0816.4616.16200
Mar 13, 202516.3816.3816.3816.3816.08-
Mar 12, 202516.3616.3616.3616.3616.06-
Mar 11, 202516.1416.1416.1416.1415.85-
Mar 10, 202516.1416.1416.1416.1415.85-
Mar 7, 202515.3015.9815.3015.9815.69-
Mar 6, 202515.8415.8415.5215.5215.24-
Mar 5, 202516.3816.3816.3816.3816.08-
Mar 4, 202516.2216.2216.0216.0215.73-
Mar 3, 202516.6616.6616.3816.3816.08-
Feb 28, 202516.3016.3016.3016.3016.01-
Feb 27, 202515.9616.5015.9616.5016.201
Feb 26, 202516.4816.4816.3816.3816.08125
Feb 25, 202516.2416.2416.2416.2415.95-
Feb 24, 202516.3016.5016.1216.1215.83917
Feb 21, 202516.3416.3416.3416.3416.04-
Feb 20, 202516.0816.2816.0816.2815.99-
Feb 19, 202516.2616.3816.2616.3816.08-
Feb 18, 202516.1016.2816.1016.2815.99-
Feb 17, 202516.0416.0416.0216.0215.73-
Feb 14, 202516.2416.2816.2416.2815.99-
Feb 13, 202516.5216.5216.5216.5216.22-
Feb 12, 202516.4416.4416.4416.4416.14-
Feb 11, 202516.3216.5216.3216.5216.22-
Feb 10, 202516.3816.3816.3816.3816.08-
Feb 7, 202516.1616.3216.1616.3216.03-
Feb 6, 202516.0616.0615.9415.9415.65-
Feb 5, 202515.7215.8015.7215.8015.51-
Feb 4, 202515.8015.8015.7815.7815.49-
Feb 3, 202515.6215.8015.6215.8015.51-
Jan 31, 202516.1816.1816.1816.1815.89-
Jan 30, 202515.9415.9415.9415.9415.65-
Jan 29, 202516.3216.3215.8615.8615.57-
Jan 28, 202515.8416.1815.8416.1815.89-
Jan 27, 202515.3615.7815.3615.7815.49-
Jan 24, 202515.7815.7815.5415.5415.26-
Jan 23, 202515.7215.7215.7215.7215.44-
Jan 22, 202515.6415.6415.5415.5415.26-
Jan 21, 202515.6015.7015.6015.7015.4220,000
Jan 20, 202515.5215.5215.4815.4815.20-
Jan 17, 202515.3015.3615.3015.3615.0820
Jan 16, 202515.4615.4615.3015.3015.02-
Jan 15, 202514.7414.7414.7414.7414.47-
Jan 14, 202514.6214.6214.5814.5814.32-
Jan 13, 202514.4614.4814.4614.4614.20180
Jan 10, 202514.7614.7614.7614.7614.49-
Jan 9, 202514.5214.8414.5214.8414.57-
Jan 8, 202514.8214.8214.4214.4214.16-
Jan 7, 202514.7614.9614.7614.9614.69-
Jan 6, 202514.6014.8214.6014.8214.55-
Jan 3, 202514.9014.9014.9014.9014.63-
Jan 2, 202514.8814.9014.8814.9014.63-
Dec 30, 202414.8414.8614.8414.8614.59-
Dec 27, 202414.6614.8214.6614.8214.55-
Dec 23, 202414.8614.8614.7814.7814.51100
Dec 20, 202414.7814.7814.7814.7814.51-
Dec 19, 202415.0015.0015.0015.0014.73-
Dec 18, 202415.0815.1215.0815.1214.85238
Dec 17, 202414.9015.0814.9015.0614.79-
Dec 16, 202415.3215.3214.9614.9614.69-
Dec 13, 202415.2415.3415.2415.3415.06-
Dec 12, 202415.2615.2615.1815.2614.98-
Dec 11, 202415.1215.2615.1215.2414.96-
Dec 10, 202415.1215.2215.1015.1014.83-
Dec 9, 202415.4015.4415.1215.2014.93-
Dec 6, 202415.3615.4415.3615.4015.12-
Dec 5, 202415.4615.5015.3615.3615.08-
Dec 4, 202415.1015.4815.1015.4615.18-
Dec 3, 202415.2015.2015.0215.1214.851,595
Dec 2, 202414.7815.2014.7815.2014.93-
Nov 29, 202414.9215.2814.9214.9814.71-
Nov 28, 202415.0415.2014.9614.9614.69-
Nov 27, 202414.6415.1214.6414.9414.67-
Nov 26, 202414.7014.9614.6414.6414.38-
Nov 25, 202414.9615.0614.8214.8214.55330
Nov 22, 202414.5014.9614.5014.9014.63-
Nov 21, 202414.5014.6814.5014.5014.24-
Nov 20, 202414.4214.6014.4214.4214.16-
Nov 19, 202414.2214.4814.2214.3414.08-
Nov 18, 202414.5814.6414.2014.2013.94-
Nov 15, 202414.4614.6814.4614.4814.22-
Nov 14, 202414.5214.8614.5214.5214.26-
Nov 13, 202414.5214.7614.5214.5814.32-
Nov 12, 202414.4814.8814.4814.5614.30-
Nov 11, 202414.5414.8614.5414.6214.36-
Nov 8, 202414.3414.6614.3414.4814.22-
Nov 7, 202414.3414.7414.3214.3214.06130
Nov 6, 202415.0815.0814.3414.3414.08667
Nov 5, 202415.0015.1415.0015.1214.85-
Nov 4, 202415.2015.2615.0815.0814.81-
Nov 1, 202415.1015.5015.1015.1614.89-
Oct 31, 202415.2215.4615.1015.1014.832,004
Oct 30, 202415.4215.6815.3215.3215.04-
Oct 29, 202415.7815.9415.4615.4615.1830
Oct 28, 202415.8815.9015.7215.7215.44-
Oct 25, 202415.8616.0415.7615.7615.482
Oct 24, 202415.9016.0615.8415.8415.55-
Oct 23, 202416.0216.2015.8015.8015.51-
Oct 22, 202416.1216.2216.0616.0615.77-
Oct 21, 202416.5816.8616.1216.1215.83-
Oct 18, 202416.6616.8816.6216.6216.32-
Oct 17, 202416.8617.0016.7016.7016.409
Oct 16, 202416.3017.0016.3016.8616.56-
Oct 15, 202416.6216.8016.5816.5816.28-
Oct 14, 202416.5216.7216.5216.6016.30175
Oct 11, 202416.1816.6616.1816.5016.20-
Oct 10, 202416.2416.4416.2016.2015.91-
Oct 9, 202416.3816.5416.2616.2615.97-
Oct 8, 202416.1416.5216.1416.3816.08-
Oct 7, 202416.4416.5016.3016.3016.0116
Oct 4, 202416.2216.5016.2216.4016.10-
Oct 3, 202416.3616.7216.3616.4816.18-
Oct 2, 202416.4616.7616.4416.4416.14-
Oct 1, 202416.2216.7216.2216.4816.18-
Sep 30, 202416.1616.3616.1616.2015.91-
Sep 27, 202416.3016.5216.1216.1215.83-
Sep 26, 202416.3216.3816.2816.2815.99-
Sep 25, 202416.0016.3016.0016.1415.85-
Sep 24, 202416.1616.2616.0416.0415.75-
Sep 23, 202416.1216.2816.1016.1015.81-
Sep 20, 202416.1616.3416.0816.0815.79-
Sep 19, 202416.1816.4816.1816.2615.97-
Sep 18, 202416.1816.4216.1016.1015.81-
Sep 17, 202415.6216.7615.6216.1415.85-
Sep 16, 202416.4216.5816.4216.4816.18-
Sep 13, 202416.5016.7016.4216.4216.12-
Sep 12, 202416.4616.8016.4216.5216.22-
Sep 11, 202416.1616.4616.1616.3216.03-
Sep 10, 202416.0216.3816.0216.1415.85-
Sep 9, 202416.2416.3616.0616.0615.77-
Sep 6, 202416.1216.3616.1216.1615.87-
Sep 5, 202415.9616.4415.9616.1615.87-
Sep 4, 202415.8816.2415.8815.9615.67-
Sep 3, 202416.4816.6816.0416.0415.75-
Sep 2, 2024 0.29 Dividend
Sep 2, 202416.4816.7216.4816.4816.18-
Aug 30, 202416.6617.1216.6616.8016.21-
Aug 29, 202416.9617.3216.7016.7016.12-
Aug 28, 202417.1217.2216.9216.9216.33-
Aug 27, 202417.2417.4817.0617.0616.46-
Aug 26, 202416.8817.5016.8817.5016.89-
Aug 23, 202416.7617.0216.7617.0216.42-
Aug 22, 202416.5416.9816.5416.9016.31-
Aug 21, 202416.3016.6016.3016.5816.00-
Aug 20, 202416.1816.4816.1816.3815.81-
Aug 19, 202416.0616.3416.0616.3415.77-
Aug 16, 202416.2016.2816.2016.2215.65-
Aug 15, 202415.9816.2815.9816.2815.71-
Aug 14, 202416.1016.1616.0616.1415.57-
Aug 13, 202416.1416.3216.1416.2415.67-
Aug 12, 202416.1216.3216.1216.3215.75-
Aug 9, 202415.8216.4015.8216.3215.75-
Aug 8, 202415.5416.0015.5416.0015.44-
Aug 7, 202415.7815.9815.7815.9815.42-
Aug 6, 202415.7215.8015.5815.8015.25-
Aug 5, 202415.4815.7615.4815.7615.21-
Aug 2, 202415.8616.1015.8616.1015.545
Aug 1, 202415.9416.3015.9216.1615.59-
Jul 31, 202416.1416.3016.1416.1615.59-
Jul 30, 202415.8616.1615.8416.1415.571
Jul 29, 202415.9616.0415.9615.9615.40-
Jul 26, 202415.8216.0215.8216.0015.44-
Jul 25, 202415.6215.8815.6215.8815.32-
Jul 24, 202415.9016.0415.9015.9215.36-
Jul 23, 202416.2416.3216.1016.1015.54-
Jul 22, 202416.2616.4016.2616.3815.81-
Jul 19, 202416.2816.3816.2816.2815.71-
Jul 18, 202416.2016.4616.2016.3015.73-
Jul 17, 202416.2616.4216.2616.3815.81-
Jul 16, 202416.1216.4816.1216.4615.88292
Jul 15, 202416.3016.5616.2616.2815.71-
Jul 12, 202416.2016.6816.1816.6616.08-
Jul 11, 202416.2216.4216.2216.3615.79-
Jul 10, 202415.8216.4215.8216.3415.77-
Jul 9, 202415.6415.9415.6415.9015.34-
Jul 8, 202415.8215.9215.8015.8015.25-
Jul 5, 202415.8416.0415.8415.9615.40-
Jul 4, 202415.9816.0815.9816.0015.44-
Jul 3, 202415.7816.0015.7816.0015.44-
Jul 2, 202415.7015.8815.6615.8815.32-
Jul 1, 202415.9415.9815.6815.6815.13-
Jun 28, 202415.8415.9415.8015.8015.25-
Jun 27, 202415.4416.0015.4416.0015.44-
Jun 26, 202415.6015.6615.5215.5214.98-
Jun 25, 202415.8815.9015.6815.6815.1350
Jun 24, 202415.7016.0215.7016.0215.46-
Jun 21, 202415.9416.1015.9416.0015.44-
Jun 20, 202415.9016.1615.9016.1615.59-
Jun 19, 202416.0416.2016.0216.0215.46-
Jun 18, 202416.0616.1816.0616.1415.57-
Jun 17, 202416.1416.3216.1416.1615.59-
Jun 14, 202416.3216.4416.2216.2415.67-
Jun 13, 202416.3416.5216.3416.4615.88-
Jun 12, 202416.1216.6016.1216.6016.02-
Jun 11, 202416.1816.3816.1816.2615.69-
Jun 10, 202416.0416.3616.0416.3615.79-
Jun 7, 202416.5816.7616.3616.3615.79-
Jun 6, 202416.7616.9416.7616.7616.17-
Jun 5, 202416.7817.0416.7817.0016.40-
Jun 4, 202416.4616.8016.4616.7816.19-
Jun 3, 202416.3616.6016.3616.6016.02-
May 31, 202416.3816.5216.3816.4615.88-
May 30, 202415.9816.5215.9816.5215.94-
May 29, 202416.1416.3616.1416.2815.71-
May 28, 202416.3016.4816.3016.3615.79-
May 27, 202416.2816.5216.2816.3015.7338,024
May 24, 202416.2416.7416.2416.7416.1581
May 23, 202416.6016.7016.4616.4615.88-
May 22, 202416.5416.7616.5416.7616.175
May 21, 202416.5816.8216.5816.7216.13-
May 20, 202416.6816.8816.6816.8616.27-
May 17, 202416.5616.9216.5616.9216.33-
May 16, 202416.5016.9016.5016.7416.15-
May 15, 202416.2416.7016.2416.7016.12-
May 14, 202416.5016.6416.3016.3015.73-
May 13, 202416.3616.6816.3616.5415.96-