Cboe UK EUR

CVC Capital Partners plc (CVCA.XC)

15.54
0.00
(0.00%)
As of May 7 at 4:07:40 PM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 15, 202515.5415.5415.5415.5415.54-
May 14, 202515.5415.5415.5415.5415.54-
May 13, 202515.5415.5415.5415.5415.54-
May 12, 202515.5415.5415.5415.5415.54-
May 9, 202515.5415.5415.5415.5415.54-
May 8, 202515.5415.5415.5415.5415.54-
May 7, 202515.5215.6315.5215.5415.541,503
May 6, 202515.6615.6615.6615.6615.66676
May 2, 202515.7315.9415.7315.9415.941,027
May 1, 202515.7315.7315.7315.7315.73-
Apr 30, 202515.7015.7315.7015.7315.73674
Apr 29, 202515.8515.8515.8115.8315.831,236
Apr 28, 202516.0216.0215.8015.8015.803,310
Apr 25, 202516.0116.0116.0116.0116.01659
Apr 24, 202515.8115.8115.8115.8115.81669
Apr 23, 202514.9514.9514.9514.9514.95-
Apr 22, 202515.0015.0214.9514.9514.952,553
Apr 17, 202515.1015.1915.0015.1915.192,004
Apr 16, 202515.1615.1615.1615.1615.16699
Apr 15, 202514.8314.8314.8314.8314.83-
Apr 14, 202514.8314.8314.8314.8314.83-
Apr 11, 202514.8314.8314.8314.8314.83723
Apr 10, 202515.5715.5715.1015.1215.1211,731
Apr 9, 202514.4914.4914.4914.4914.49-
Apr 8, 202514.4914.4914.4914.4914.49-
Apr 7, 202513.5014.5013.5014.4914.499,269
Apr 4, 202516.8916.8915.6015.6515.655,794
Apr 3, 202518.4118.4118.4118.4118.41-
Apr 2, 202518.4118.4118.4118.4118.41-
Apr 1, 202518.4118.4118.4118.4118.41250
Mar 31, 202519.1519.1519.1519.1519.15-
Mar 28, 202519.1519.1519.1519.1519.15-
Mar 27, 202519.1519.1519.1519.1519.15-
Mar 26, 202519.1519.1519.1519.1519.15-
Mar 25, 202519.1519.1519.1519.1519.15-
Mar 24, 202519.1519.1519.1519.1519.15-
Mar 21, 202519.1519.1519.1519.1519.15473
Mar 20, 202518.9918.9918.9918.9918.99-
Mar 19, 202518.9918.9918.9918.9918.99-
Mar 18, 202518.9918.9918.9918.9918.99-
Mar 17, 202518.9918.9918.9918.9918.99-
Mar 14, 202518.9918.9918.9918.9918.99-
Mar 13, 202518.9819.0618.9818.9918.991,305
Mar 12, 202519.4319.4319.4319.4319.43-
Mar 11, 202519.4319.4319.4319.4319.43-
Mar 10, 202519.4319.4319.4319.4319.43-
Mar 7, 202519.4319.4319.4319.4319.43-
Mar 6, 202519.4319.4319.4319.4319.43573
Mar 5, 202521.1021.1021.0821.0821.083,293
Mar 4, 202522.7222.7222.7222.7222.72-
Mar 3, 202522.7222.7222.7222.7222.72-
Feb 28, 202522.7222.7222.7222.7222.72-
Feb 27, 202522.7222.7222.7222.7222.72501
Feb 26, 202522.7622.7622.7622.7622.76-
Feb 25, 202522.8822.8822.6022.7622.765,731
Feb 24, 202522.8422.8422.8422.8422.84-
Feb 21, 202522.8422.8422.8422.8422.84509
Feb 20, 202523.2523.2822.9622.9922.991,345
Feb 19, 202522.7322.7322.7322.7322.73512
Feb 18, 202523.1723.1723.1723.1723.17519
Feb 17, 202522.8222.8222.8222.8222.82-
Feb 14, 202522.8622.8622.8122.8222.82930
Feb 13, 202523.0323.0323.0323.0323.03-
Feb 12, 202522.9323.0622.9323.0323.033,873
Feb 11, 202522.7622.7622.7622.7622.76-
Feb 10, 202522.7622.7622.7622.7622.76-
Feb 7, 202523.0223.0222.7622.7622.763,740
Feb 6, 202522.4922.4922.4922.4922.49-
Feb 5, 202522.4922.4922.4922.4922.49-
Feb 4, 202522.4922.4922.4922.4922.49-
Feb 3, 202522.4922.4922.4922.4922.49-
Jan 31, 202522.4922.4922.4922.4922.49-
Jan 30, 202522.4722.4922.4722.4922.494,344
Jan 29, 202521.8622.2521.8622.0022.007,426
Jan 28, 202521.4121.4121.4121.4121.41-
Jan 27, 202521.4021.4121.4021.4121.417
Jan 24, 202521.6821.6821.6821.6821.684
Jan 23, 202521.4021.4021.4021.4021.40-
Jan 22, 202521.4021.4021.4021.4021.40546
Jan 21, 202521.2221.2221.2221.2221.22543
Jan 20, 202520.9820.9820.9820.9820.98-
Jan 17, 202520.9820.9820.9820.9820.98-
Jan 16, 202520.9820.9820.9820.9820.98-
Jan 15, 202520.8720.9920.8720.9820.9822
Jan 14, 202520.9420.9420.9420.9420.94-
Jan 13, 202520.9420.9420.9420.9420.94-
Jan 10, 202520.9620.9620.9420.9420.942,891
Jan 9, 202521.2221.2221.0621.0621.06548
Jan 8, 202521.7221.7221.7221.7221.72-
Jan 7, 202521.7221.7221.7221.7221.722,410
Jan 6, 202521.0521.0521.0521.0521.05-
Jan 3, 202521.0521.0521.0521.0521.05273
Jan 2, 202520.9320.9320.9320.9320.93-
Dec 31, 202420.9320.9320.9320.9320.93-
Dec 30, 202420.9320.9320.9320.9320.93-
Dec 27, 202420.9320.9320.9320.9320.93-
Dec 24, 202420.9320.9320.9320.9320.93-
Dec 23, 202420.9320.9320.9320.9320.93-
Dec 20, 202420.9320.9320.9320.9320.93564
Dec 19, 202421.3421.3821.2721.3821.3819,639
Dec 18, 202421.9421.9421.9421.9421.94-
Dec 17, 202421.8922.0021.8921.9421.942,535
Dec 16, 202422.2322.2322.2322.2322.23-
Dec 13, 202422.2322.2322.2322.2322.23-
Dec 12, 202422.1622.2422.1622.2322.231,895
Dec 11, 202422.6422.6422.6422.6422.64-
Dec 10, 202422.6422.6422.6422.6422.64-
Dec 9, 202422.6422.6422.6422.6422.64210
Dec 6, 202422.9022.9022.6522.6922.692,506
Dec 5, 202423.1823.1823.1823.1823.18-
Dec 4, 202423.2023.2023.1823.1823.18806
Dec 3, 202422.4022.5222.4022.5022.507,445
Dec 2, 202423.0123.0123.0123.0123.01-
Nov 29, 202423.0123.0123.0123.0123.01-
Nov 28, 202422.7223.0322.7223.0123.014,168
Nov 27, 202422.4322.4322.4322.4322.43-
Nov 26, 202422.4122.4322.4122.4322.4315
Nov 25, 202421.8922.2221.8822.2222.223,002
Nov 22, 202421.6421.6421.6421.6421.64-
Nov 21, 202421.6421.6421.6421.6421.64-
Nov 20, 202421.6421.6421.6421.6421.64-
Nov 19, 202421.6421.6421.6421.6421.64-
Nov 18, 202421.2021.6421.1321.6421.6415,597
Nov 15, 202421.0521.0521.0521.0521.05-
Nov 14, 202421.0521.0521.0521.0521.05-
Nov 13, 202421.0521.0521.0521.0521.051
Nov 12, 202422.2322.2322.2322.2322.23-
Nov 11, 202422.2322.2322.2322.2322.23-
Nov 8, 202422.0022.3122.0022.2322.232,249
Nov 7, 202422.9423.3022.5822.5822.585,024
Nov 6, 202419.7019.7019.7019.7019.70-
Nov 5, 202419.7019.7019.7019.7019.70-
Nov 4, 202419.6019.7019.5519.7019.702,398
Nov 1, 202419.3519.3519.3519.3519.35569
Oct 31, 202419.3019.3019.3019.3019.30263
Oct 30, 202419.5019.5019.5019.5019.50596
Oct 29, 202419.9919.9919.9919.9919.99-
Oct 28, 202419.9919.9919.9919.9919.99-
Oct 25, 202419.9919.9919.9919.9919.99-
Oct 24, 202419.9919.9919.9919.9919.99-
Oct 23, 202419.9919.9919.9919.9919.99-
Oct 22, 202419.9919.9919.9919.9919.99579
Oct 21, 202420.4420.4420.4420.4420.44-
Oct 18, 202420.3220.4420.3220.4420.44780
Oct 17, 202420.3220.3220.3220.3220.32-
Oct 16, 202420.3220.3220.3220.3220.32541
Oct 15, 202420.2320.2320.2320.2320.23543
Oct 14, 202419.6219.6219.6219.6219.62-
Oct 11, 202419.6219.6219.6219.6219.62-
Oct 10, 202419.6219.6219.6219.6219.62491
Oct 9, 202419.8119.8119.8119.8119.81-
Oct 8, 202419.8119.8119.8119.8119.81-
Oct 7, 202419.8119.8119.8119.8119.81-
Oct 4, 202419.8119.8119.8119.8119.81566
Oct 3, 202420.4020.4020.4020.4020.40-
Oct 2, 202420.4020.4020.4020.4020.40-
Oct 1, 202420.4020.4020.4020.4020.40-
Sep 30, 202420.4020.4020.4020.4020.40-
Sep 27, 202420.4020.4020.4020.4020.4079
Sep 26, 202420.4220.4220.4220.4220.4278
Sep 25, 202420.2620.3320.2620.2620.26588
Sep 24, 202420.1920.1920.1920.1920.1979
Sep 23, 202419.8619.8619.8619.8619.86-
Sep 20, 202419.8619.8619.8619.8619.86-
Sep 19, 202419.8619.8619.8619.8619.86566
Sep 18, 202419.8719.8719.8719.8719.87-
Sep 17, 202419.8719.8719.8719.8719.87553
Sep 16, 202419.6119.6119.6119.6119.61560
Sep 13, 202419.2719.5919.2719.5919.59397
Sep 12, 202419.0519.0519.0519.0519.05-
Sep 11, 202419.0519.0519.0519.0519.05-
Sep 10, 202419.0519.0519.0519.0519.05-
Sep 9, 202419.0519.0519.0519.0519.05-
Sep 6, 202419.0919.1119.0519.0519.051,438
Sep 5, 202418.6918.6918.6918.6918.69-
Sep 4, 202418.6918.6918.6918.6918.69-
Sep 3, 202418.6418.6918.6418.6918.691,159
Sep 2, 202419.0619.0619.0619.0619.06-
Aug 30, 202419.0519.0619.0519.0619.06636
Aug 29, 202418.7218.7218.7218.7218.72-
Aug 28, 202418.7218.7218.7218.7218.72-
Aug 27, 202418.7218.7218.7218.7218.72-
Aug 23, 202418.7218.7218.7218.7218.72-
Aug 22, 202418.7418.7418.7218.7218.72903
Aug 21, 202418.5518.5518.5518.5518.55-
Aug 20, 202418.5518.5518.5518.5518.55-
Aug 19, 202418.5518.5518.5518.5518.55-
Aug 16, 202418.5518.5518.5518.5518.55-
Aug 15, 202418.4418.5518.4418.5518.552,055
Aug 14, 202417.3518.1217.3517.9517.958,876
Aug 13, 202416.0616.0616.0616.0616.06-
Aug 12, 202416.0616.0616.0616.0616.06-
Aug 9, 202416.0616.0616.0616.0616.06-
Aug 8, 202416.0616.0616.0616.0616.06-
Aug 7, 202416.0616.0616.0616.0616.06-
Aug 6, 202416.0616.0616.0616.0616.06284
Aug 5, 202415.9115.9115.9115.9115.91286
Aug 2, 202416.9816.9816.4116.4116.412,920
Aug 1, 202417.5117.5117.5117.5117.51-
Jul 31, 202417.5117.5117.5117.5117.51-
Jul 30, 202417.5117.5117.5117.5117.51-
Jul 29, 202417.5117.5117.5117.5117.51-
Jul 26, 202417.5117.5117.5117.5117.51-
Jul 25, 202417.5117.5117.5117.5117.51-
Jul 24, 202417.5117.5117.5117.5117.51-
Jul 23, 202417.5117.5117.5117.5117.51-
Jul 22, 202417.5117.5117.5117.5117.51-
Jul 19, 202417.5117.5117.5117.5117.51-
Jul 18, 202417.5117.5117.5117.5117.51-
Jul 17, 202417.5117.5117.5117.5117.51-
Jul 16, 202417.5117.5117.5117.5117.51639
Jul 15, 202417.5517.5517.5517.5517.55-
Jul 12, 202417.5517.5517.5517.5517.55-
Jul 11, 202417.5517.5517.5517.5517.55-
Jul 10, 202417.5517.5517.5517.5517.55-
Jul 9, 202417.5517.5517.5517.5517.55-
Jul 8, 202417.5517.5517.5517.5517.55-
Jul 5, 202417.5017.5517.5017.5517.55164
Jul 4, 202417.2617.2617.2617.2617.26-
Jul 3, 202417.2617.2617.2617.2617.26-
Jul 2, 202417.2617.2617.2617.2617.2696
Jul 1, 202417.0817.0817.0817.0817.08-
Jun 28, 202417.0817.0817.0817.0817.08-
Jun 27, 202417.0917.1117.0817.0817.082,388
Jun 26, 202417.2517.2517.2517.2517.25-
Jun 25, 202417.2517.2517.2517.2517.25-
Jun 24, 202417.2517.2517.2517.2517.25-
Jun 21, 202417.2717.3117.2117.2517.2523,872
Jun 20, 202416.9416.9416.9416.9416.94-
Jun 19, 202416.9416.9416.9416.9416.94-
Jun 18, 202416.9916.9916.9416.9416.944
Jun 17, 202416.7116.7116.7116.7116.71-
Jun 14, 202416.7116.7116.7116.7116.71167
Jun 13, 202417.2717.2717.2717.2717.27-
Jun 12, 202417.0017.2717.0017.2717.271,508
Jun 11, 202417.1317.1316.9716.9716.971,416
Jun 10, 202417.0117.0616.9417.0217.023,370
Jun 7, 202417.2717.2717.2717.2717.27638
Jun 6, 202417.4017.5517.1617.2117.212,817
Jun 5, 202418.1118.1118.1118.1118.11-
Jun 4, 202418.1118.1118.1118.1118.11-
Jun 3, 202418.1118.1218.1118.1118.11486
May 31, 202418.1618.1618.1618.1618.16-
May 30, 202418.1618.1618.1618.1618.16-
May 29, 202418.1618.1618.1618.1618.1625
May 28, 202418.2918.2918.2918.2918.29-
May 24, 202418.2918.2918.2918.2918.29-
May 23, 202418.2918.2918.2918.2918.29-
May 22, 202418.2818.2918.2818.2918.29877
May 21, 202418.5218.5218.5218.5218.52290
May 20, 202418.5918.5918.5918.5918.592,294
May 17, 202418.4818.4918.4718.4918.493,578
May 16, 202418.3818.3818.3818.3818.38198