Frankfurt - Delayed Quote EUR

CVC Capital Partners plc (Z1W.F)

16.69
+0.62
+(3.86%)
As of 10:13:26 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 16, 202516.8116.8116.6916.6916.6960
May 15, 202515.9816.0715.9616.0716.07320
May 14, 202516.5616.5616.5616.5616.56-
May 13, 202516.6716.6716.6716.6716.6770
May 12, 202516.3216.6516.3216.6516.6580
May 9, 202515.8115.8115.8115.8115.81-
May 8, 202515.4816.0415.4816.0416.0438
May 7, 202515.5415.5415.5415.5415.54-
May 6, 202515.9315.9315.9315.9315.93-
May 5, 202515.8515.8515.8515.8515.85-
May 2, 202515.5415.5415.5415.5415.54-
Apr 30, 202515.6915.6915.6915.6915.69-
Apr 29, 202515.6815.6815.6815.6815.68-
Apr 28, 202516.0416.0415.9515.9515.951,900
Apr 25, 202515.6915.6915.6915.6915.69-
Apr 24, 202515.7315.7315.7315.7315.73-
Apr 23, 202515.2315.2315.2315.2315.23-
Apr 22, 202515.1015.1015.1015.1015.10-
Apr 17, 202515.1815.1815.1815.1815.18-
Apr 16, 202515.4415.4415.4415.4415.44-
Apr 15, 202515.0415.0415.0415.0415.04-
Apr 14, 202514.6514.6514.6514.6514.65-
Apr 11, 202515.0015.0015.0015.0015.00-
Apr 10, 202515.5215.5215.5215.5215.52-
Apr 9, 202514.5614.5614.5614.5614.56-
Apr 8, 202514.4114.8014.4114.8014.80-
Apr 7, 202514.2514.9014.2514.9014.90500
Apr 4, 202516.8616.9515.0615.4215.42400
Apr 3, 202518.0218.0217.2817.4017.401,200
Apr 2, 202518.2518.2518.2518.2518.25-
Apr 1, 202518.1318.1318.1318.1318.13-
Mar 31, 202518.5218.5918.5018.5018.50500
Mar 28, 202519.3119.3119.3119.3119.3150
Mar 27, 202518.8118.8118.7618.7618.76100
Mar 26, 202518.7618.7618.7618.7618.76-
Mar 25, 202518.9118.9118.9118.9118.91-
Mar 24, 202519.0019.0019.0019.0019.00-
Mar 21, 202520.0120.0119.2519.2519.254
Mar 20, 202519.1519.1519.1519.1519.15-
Mar 19, 202518.8418.8418.8418.8418.84-
Mar 18, 202518.8218.8218.8218.8218.82-
Mar 17, 202519.0019.0019.0019.0019.00-
Mar 14, 202518.8918.8918.8918.8918.89-
Mar 13, 202518.7318.9918.7318.9918.99550
Mar 12, 202518.4918.4918.4918.4918.49-
Mar 11, 202518.3418.4018.3418.4018.4050
Mar 10, 202519.1119.1118.5918.5918.59150
Mar 7, 202519.3519.3519.3519.3519.35100
Mar 6, 202519.9019.9019.0619.0619.06100
Mar 5, 202520.6820.7720.6820.7720.777
Mar 4, 202521.9521.9521.9521.9521.95-
Mar 3, 202521.8822.0921.8722.0922.09100
Feb 28, 202522.6622.6622.0022.0022.00500
Feb 27, 202523.0323.0323.0323.0323.03-
Feb 26, 202522.4722.4722.4722.4722.47-
Feb 25, 202522.8822.8822.7022.7022.7050
Feb 24, 202523.1223.1223.1223.1223.12-
Feb 21, 202522.8822.8822.8822.8822.88-
Feb 20, 202522.6122.6122.6122.6122.61-
Feb 19, 202523.0223.0223.0223.0223.02-
Feb 18, 202523.0923.0923.0923.0923.09-
Feb 17, 202522.6322.6322.6322.6322.63-
Feb 14, 202523.0323.0323.0323.0323.03-
Feb 13, 202522.8422.8422.8422.8422.84-
Feb 12, 202523.5023.5023.5023.5023.50873
Feb 11, 202522.7022.7022.7022.7022.70-
Feb 10, 202522.6822.6822.6822.6822.68-
Feb 7, 202523.0123.0123.0123.0123.01-
Feb 6, 202523.2323.2323.2323.2323.23-
Feb 5, 202522.8022.8022.8022.8022.80-
Feb 4, 202522.7122.7122.7122.7122.71-
Feb 3, 202522.8022.8022.8022.8022.80-
Jan 31, 202522.3922.7922.3922.7922.79230
Jan 30, 202521.9022.7321.9022.7322.7350
Jan 29, 202521.7121.7121.7121.7121.71-
Jan 28, 202521.5221.5221.5221.5221.52-
Jan 27, 202521.4021.4021.4021.4021.40-
Jan 24, 202521.8221.8221.8221.8221.82-
Jan 23, 202520.9320.9320.9320.9320.93-
Jan 22, 202521.1421.2621.1421.2621.26235
Jan 21, 202521.1321.1321.1321.1321.13-
Jan 20, 202522.0922.0922.0922.0922.09500
Jan 17, 202521.6321.6321.6321.6321.63-
Jan 16, 202521.2421.2421.2421.2421.24-
Jan 15, 202520.6621.4720.6621.4721.471,000
Jan 14, 202520.5120.5120.5120.5120.51-
Jan 13, 202520.7320.7320.7320.7320.73-
Jan 10, 202520.8520.8520.8520.8520.85-
Jan 9, 202521.3021.3021.3021.3021.30-
Jan 8, 202520.7920.7920.7920.7920.79-
Jan 7, 202521.4721.4721.4721.4721.47-
Jan 6, 202521.3321.3321.3321.3321.33-
Jan 3, 202520.9521.1220.9521.1021.1075
Jan 2, 202521.5221.5221.5221.5221.5248
Dec 30, 202420.9320.9320.9320.9320.9350
Dec 27, 202420.7220.7220.7220.7220.72-
Dec 23, 202420.8920.8920.8920.8920.895
Dec 20, 202421.2321.2320.7420.7420.7460
Dec 19, 202421.7321.7321.7321.7321.73-
Dec 18, 202421.6921.6921.6921.6921.69-
Dec 17, 202421.8921.8921.8921.8921.89-
Dec 16, 202421.7122.2121.7122.2122.21300
Dec 13, 202422.1522.1522.1522.1522.15-
Dec 12, 202421.0121.0121.0121.0121.01-
Dec 11, 202422.0322.0322.0322.0322.03-
Dec 10, 202422.3022.3021.9421.9421.9460
Dec 9, 202422.5522.6422.5522.6422.64150
Dec 6, 202422.9822.9822.9822.9822.98-
Dec 5, 202422.9622.9622.9622.9622.96-
Dec 4, 202423.0023.0022.9722.9722.971,370
Dec 3, 202423.0623.0623.0623.0623.0660
Dec 2, 202423.0523.0523.0523.0523.05-
Nov 29, 202422.8322.8322.8322.8322.83-
Nov 28, 202422.3822.3822.3822.3822.38-
Nov 27, 202422.5422.5422.5422.5422.54-
Nov 26, 202422.2822.2822.2822.2822.28-
Nov 25, 202421.4721.4721.4721.4721.47-
Nov 22, 202421.2021.2021.2021.2021.20-
Nov 21, 202421.3521.3521.3521.3521.35-
Nov 20, 202420.9320.9320.9320.9320.93-
Nov 19, 202421.3221.3221.3221.3221.32-
Nov 18, 202420.8620.8620.8620.8620.86-
Nov 15, 202420.8520.8520.8520.8520.85-
Nov 14, 202421.0321.0321.0321.0321.03-
Nov 13, 202421.5721.5720.9120.9120.91314
Nov 12, 202422.2822.2822.2822.2822.28-
Nov 11, 202422.0522.0522.0522.0522.05-
Nov 8, 202422.1222.5322.1222.5322.5315
Nov 7, 202421.0823.0521.0822.0222.02329
Nov 6, 202419.9719.9719.9719.9719.97-
Nov 5, 202419.6419.6419.6419.6419.64-
Nov 4, 202419.5519.8019.5219.8019.80460
Nov 1, 202419.1919.1919.1919.1919.19-
Oct 31, 202419.5019.5019.5019.5019.50-
Oct 30, 202419.6419.7519.6419.7519.7525
Oct 29, 202419.7719.9919.7719.9919.9925
Oct 28, 202419.5519.5519.5519.5519.55-
Oct 25, 202419.5319.5319.5319.5319.53-
Oct 24, 202419.5219.5219.5219.5219.52-
Oct 23, 202419.7519.7519.7519.7519.75-
Oct 22, 202420.2420.2420.2420.2420.24-
Oct 21, 202420.5220.5220.5220.5220.52-
Oct 18, 202420.4320.4320.4320.4320.43-
Oct 17, 202420.8020.8020.8020.8020.8050
Oct 16, 202420.1220.1220.1220.1220.12-
Oct 15, 202419.9019.9019.9019.9019.90-
Oct 14, 202420.0320.0320.0320.0320.03-
Oct 11, 202419.4019.4019.4019.4019.40-
Oct 10, 202419.5619.5619.5619.5619.56-
Oct 9, 202419.4219.4219.4219.4219.42-
Oct 8, 202419.5219.5219.5219.5219.52-
Oct 7, 202419.8719.8719.8719.8719.87-
Oct 4, 202419.6819.6819.6819.6819.68-
Oct 3, 202419.7219.7219.7219.7219.72-
Oct 2, 202419.7519.7519.7519.7519.75-
Oct 1, 202419.9720.1019.9720.1020.1050
Sep 30, 202420.1720.1720.1720.1720.17-
Sep 27, 202420.3520.3520.3520.3520.35-
Sep 26, 202420.2320.2320.2320.2320.23-
Sep 25, 202420.1320.1320.1320.1320.13-
Sep 24, 202420.1420.1420.1420.1420.14-
Sep 23, 202419.6819.6819.6819.6819.68-
Sep 20, 202419.7719.7719.7719.7719.77-
Sep 19, 202419.7220.0719.7220.0720.07469
Sep 18, 202419.8519.8519.8519.8519.85-
Sep 17, 202419.4419.4419.4419.4419.44-
Sep 16, 202419.4919.8019.4919.8019.80505
Sep 13, 202419.0719.0719.0719.0719.07-
Sep 12, 202419.2019.2019.2019.2019.20-
Sep 11, 202418.7518.7518.7518.7518.75-
Sep 10, 202418.8018.8018.8018.8018.80-
Sep 9, 202418.9418.9418.9418.9418.94-
Sep 6, 202418.7619.2818.7619.2819.28500
Sep 5, 202418.6518.6518.6518.6518.65-
Sep 4, 202418.4818.4818.4818.4818.48-
Sep 3, 202418.6618.7518.6618.7518.7510
Sep 2, 202419.2419.2418.9418.9418.94125
Aug 30, 202419.1219.1219.0819.0819.0850
Aug 29, 202419.0019.0019.0019.0019.00-
Aug 28, 202418.8319.0018.8319.0019.00600
Aug 27, 202418.6218.6218.6218.6218.62-
Aug 26, 202418.6618.6618.6618.6618.66500
Aug 23, 202418.8118.8118.8118.8118.81-
Aug 22, 202418.6018.6018.6018.6018.60-
Aug 21, 202418.4718.4718.4718.4718.47-
Aug 20, 202418.5118.5118.5118.5118.51-
Aug 19, 202418.4718.4718.4318.4318.4320
Aug 16, 202418.5118.5118.5118.5118.51-
Aug 15, 202417.9217.9217.9217.9217.92-
Aug 14, 202417.1317.1317.1317.1317.13-
Aug 13, 202416.9016.9016.9016.9016.90-
Aug 12, 202416.6316.6316.6316.6316.63-
Aug 9, 202416.5116.5116.5116.5116.51-
Aug 8, 202416.6516.6516.6516.6516.65-
Aug 7, 202416.1116.1116.1116.1116.11-
Aug 6, 202415.9816.1815.9816.1816.1820
Aug 5, 202416.2516.2516.1016.1916.19303
Aug 2, 202417.0517.0517.0517.0517.05-
Aug 1, 202417.2617.2617.2617.2617.26-
Jul 31, 202417.3517.3517.3517.3517.35-
Jul 30, 202417.1117.1117.1117.1117.11-
Jul 29, 202416.9716.9716.9716.9716.97-
Jul 26, 202417.3317.3317.3317.3317.33-
Jul 25, 202417.4117.4117.4117.4117.41-
Jul 24, 202417.4517.4517.4517.4517.45-
Jul 23, 202417.4217.4217.4217.4217.42-
Jul 22, 202417.2017.2017.2017.2017.20-
Jul 19, 202417.2417.2417.2417.2417.24-
Jul 18, 202417.5117.5117.5117.5117.51-
Jul 17, 202417.4117.4117.4117.4117.41-
Jul 16, 202417.5117.5117.5117.5117.51-
Jul 15, 202417.3217.3217.3217.3217.32-
Jul 12, 202417.4117.4117.4117.4117.41-
Jul 11, 202417.2017.2017.2017.2017.20-
Jul 10, 202417.1217.4717.1217.4717.4758
Jul 9, 202417.4617.4617.4617.4617.46-
Jul 8, 202417.6117.6117.6117.6117.61-
Jul 5, 202417.5117.5117.5117.5117.51-
Jul 4, 202417.5517.5517.5517.5517.55-
Jul 3, 202417.4217.4217.4217.4217.42-
Jul 2, 202417.0717.0717.0717.0717.07-
Jul 1, 202417.0517.0517.0517.0517.05-
Jun 28, 202416.8216.8216.8216.8216.82-
Jun 27, 202417.2217.2217.0017.0017.00350
Jun 26, 202417.2717.2717.2317.2317.23300
Jun 25, 202417.0717.0717.0717.0717.07-
Jun 24, 202417.0617.0617.0617.0617.06-
Jun 21, 202417.1117.1117.1117.1117.11-
Jun 20, 202416.9016.9016.9016.9016.90-
Jun 19, 202416.8516.8516.8516.8516.85-
Jun 18, 202416.6816.6816.6816.6816.68-
Jun 17, 202416.7616.7616.6716.6716.67800
Jun 14, 202416.7516.7516.7516.7516.75-
Jun 13, 202417.0717.0717.0717.0717.07-
Jun 12, 202416.9317.0016.9317.0017.00200
Jun 11, 202416.9217.1016.9217.1017.1025
Jun 10, 202416.6816.6816.6816.6816.68-
Jun 7, 202417.1117.1117.1117.1117.11-
Jun 6, 202417.9117.9117.9117.9117.91-
Jun 5, 202417.9517.9517.9517.9517.95-
Jun 4, 202418.0018.1118.0018.1118.11120
Jun 3, 202417.9118.0417.9118.0418.04217
May 31, 202418.0318.0318.0318.0318.03-
May 30, 202417.9717.9717.9717.9717.97-
May 29, 202418.3218.3218.3218.3218.32-
May 28, 202418.6618.6618.6618.6618.66-
May 27, 202418.3118.7518.3118.7518.75800
May 24, 202418.4018.4918.2218.2218.222,856
May 23, 202418.1018.3718.1018.3718.3760
May 22, 202418.2418.2418.2418.2418.24-
May 21, 202418.5718.5718.4318.4318.43127
May 20, 202418.0018.0018.0018.0018.00-
May 17, 202418.1518.3418.1518.3418.34120
May 16, 202417.7517.9917.7517.9917.99560

Related Tickers

0W1D.IL AURELIUS Equity Opportunities SE & Co. KGaA
77.20
0.00%
 
7TI.F Tikehau Capital
18.80
-0.53%
 
EAI.F Groupe Bruxelles Lambert SA
72.00
+1.12%
 
HA4.F HAL Trust
118.60
+0.51%
 
6EQ.F EQT AB (publ)
27.22
+0.74%
 
VTA.AS Volta Finance Ord
6.28
+0.32%
 
MLP.DE MLP SE
8.17
+1.49%
 
DWS.DE DWS Group GmbH & Co. KGaA
50.85
-1.07%
 
ANIM.MI Anima Holding SpA
6.31
+1.45%
 
PGHN.SW Partners Group Holding AG
1,186.50
-0.29%