New Zealand markets close in 3 hours 11 minutes

Cellnex Telecom, S.A. (CLNX.MC)

MCE - MCE Delayed price. Currency in EUR
Add to watchlist
31.25-0.22 (-0.70%)
At close: 05:35PM CEST
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
25 Jun 202431.5331.5531.1131.2531.251,327,787
24 Jun 202431.2931.5031.1631.4731.472,371,242
21 Jun 202431.7531.7530.9430.9430.944,643,797
20 Jun 202431.2632.0231.2631.7331.731,799,961
19 Jun 202431.9432.0131.2831.3131.313,678,567
18 Jun 202431.8231.9931.6031.9931.99861,712
17 Jun 202432.5032.5231.6331.6331.634,477,262
14 Jun 202432.8332.9532.2532.3932.391,661,349
13 Jun 202433.0233.4532.8432.9732.97951,019
13 Jun 20240.01676 Dividend
12 Jun 202432.7033.3832.4233.0733.051,763,940
11 Jun 202432.8633.0032.2132.5432.521,933,325
10 Jun 202433.5233.7033.2633.5833.56905,337
07 Jun 202434.4534.4733.4033.6333.611,211,988
06 Jun 202434.5034.7233.9134.4834.462,252,630
05 Jun 202434.3934.8134.3434.4534.431,129,650
04 Jun 202434.3934.5834.0334.3434.321,418,500
03 Jun 202433.8034.5133.6034.4234.401,121,535
31 May 202434.2534.6533.5333.5333.517,776,007
30 May 202433.0834.3433.0233.8833.862,671,239
29 May 202433.5833.9033.1233.1433.121,103,279
28 May 202433.8934.2033.7333.7533.73957,734
27 May 202433.4833.8533.3433.8333.81496,829
24 May 202433.8533.8633.2833.4533.43701,488
23 May 202434.3034.3833.7334.0534.031,131,978
22 May 202434.5034.5633.8734.4534.431,136,739
21 May 202435.1235.3234.4434.5034.481,255,092
20 May 202435.3535.3534.7034.9834.96634,309
17 May 202435.0335.3334.9735.2635.242,770,591
16 May 202434.8735.2034.6835.0235.001,131,818
15 May 202433.8134.9433.7334.8334.812,618,957
14 May 202433.2434.1033.2233.8333.811,003,952
13 May 202433.5033.5132.8833.0533.03771,356
10 May 202433.0933.6233.0933.4833.46620,717
09 May 202432.9033.3532.6833.1733.15592,924
08 May 202432.7533.1632.6732.8732.85779,139
07 May 202432.6933.0432.3032.8432.82664,166
06 May 202432.7032.8732.3432.5532.53801,726
03 May 202431.7733.2431.6932.8232.801,931,658
02 May 202431.0532.0031.0531.9031.881,862,095
30 Apr 202431.5531.8531.0531.0531.031,377,994
29 Apr 202431.4531.8031.1631.7431.721,477,725
26 Apr 202431.4532.0030.7931.3931.371,167,670
25 Apr 202431.0531.4030.5031.1631.141,226,852
24 Apr 202431.8031.8031.0031.0631.04990,883
23 Apr 202431.1231.9531.1231.8431.821,301,153
22 Apr 202431.0031.3830.8231.0731.05888,750
19 Apr 202430.4930.8930.1530.7030.681,093,546
18 Apr 202430.4530.7630.1030.5530.531,055,336
17 Apr 202429.5130.4829.4530.4430.422,377,444
16 Apr 202430.0630.1129.5429.6129.591,062,969
15 Apr 202430.9030.9030.2430.3030.281,396,317
12 Apr 202430.7031.1630.6031.0130.99998,510
11 Apr 202430.4731.1029.9030.4630.441,186,110
10 Apr 202430.8931.2530.1330.5830.561,996,651
09 Apr 202429.7830.9729.6030.8030.781,402,715
08 Apr 202429.7030.4229.5829.7929.77881,707
05 Apr 202430.4430.6129.4429.7729.751,969,960
04 Apr 202431.0031.3130.6930.7130.691,746,452
03 Apr 202431.4431.5530.8531.0030.981,263,035
02 Apr 202432.4032.6731.4231.5031.481,393,274
28 Mar 202433.0233.1132.6432.7732.751,295,446
27 Mar 202432.8433.0032.5432.8632.841,128,572
26 Mar 202433.0333.4832.7832.9032.88742,317
25 Mar 202433.5533.6532.9633.0633.04849,024
22 Mar 202433.0433.5833.0433.4833.46759,594
21 Mar 202432.7733.7832.7033.1333.111,332,705
20 Mar 202432.4532.8832.2432.5732.55709,364
19 Mar 202431.7232.5431.6132.5032.48782,801
18 Mar 202432.2632.3031.5531.7231.701,285,334
15 Mar 202432.4032.7232.1732.2032.182,828,240
14 Mar 202433.6633.6832.5032.5332.511,351,567
13 Mar 202434.0034.2233.5033.7033.682,434,280
12 Mar 202434.3834.8834.0534.0534.031,258,971
11 Mar 202434.5134.7834.1434.4134.39879,833
08 Mar 202434.5034.8834.1534.5134.49939,671
07 Mar 202433.8035.0533.5434.5534.531,124,874
06 Mar 202434.4034.9233.7233.7733.751,462,194
05 Mar 202433.2534.8233.1334.3334.312,934,429
04 Mar 202433.4533.4733.0033.3433.32693,550
01 Mar 202433.2734.1033.0733.5733.551,506,069
29 Feb 202433.0033.6532.4533.2733.258,973,626
28 Feb 202434.2634.3532.9433.1733.151,191,552
27 Feb 202434.5034.5634.0834.3834.36753,172
26 Feb 202434.0034.6133.9834.3134.29668,290
23 Feb 202433.9934.1533.6134.1534.131,203,362
22 Feb 202434.0034.2733.5933.9933.971,256,380
21 Feb 202433.2134.0232.8633.7033.68990,996
20 Feb 202433.0833.4932.8533.3633.34827,716
19 Feb 202432.8033.2332.5033.1533.13640,197
16 Feb 202433.3333.5032.8233.1733.15998,709
15 Feb 202433.1233.3432.8733.3333.31957,738
14 Feb 202432.5033.4232.5032.9632.94862,630
13 Feb 202433.4033.7032.0532.4832.462,213,445
12 Feb 202433.3133.7333.2533.6033.58472,667
09 Feb 202433.5033.8532.9533.0733.051,359,576
08 Feb 202433.0033.8732.9133.5533.531,355,861
07 Feb 202433.7133.8433.1933.2033.181,000,773
06 Feb 202433.9034.0933.3033.8033.78966,585
05 Feb 202434.6534.8333.7433.8633.841,253,168
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...