New Zealand markets closed

CTP N.V. (CTPNV.AS)

Amsterdam - Amsterdam Delayed price. Currency in EUR
Add to watchlist
16.50-0.24 (-1.43%)
As of 12:42PM CEST. Market open.
Time period:
14 May 2023 - 14 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
14 May 202416.7616.7816.4216.5016.5010,826
13 May 202416.5416.7816.5416.7416.7480,047
10 May 202416.5416.6216.4616.5616.56101,327
09 May 202416.9016.9016.4216.4216.4273,230
08 May 202416.9016.9416.7416.9416.9466,564
07 May 202416.6216.7816.5216.7616.7687,787
06 May 202416.6016.6616.4216.5416.5455,086
03 May 202416.5216.7616.4616.6016.60107,245
02 May 202416.1216.5216.0816.4416.4476,475
30 Apr 202416.2416.2815.8615.9615.9674,000
29 Apr 202416.2016.3616.1016.2416.24140,823
29 Apr 20240.275 Dividend
26 Apr 202416.0416.3215.8616.2215.94239,373
25 Apr 202416.1616.1615.9616.0415.77128,569
24 Apr 202415.9816.1015.9216.1015.83206,632
23 Apr 202416.2016.2615.8416.0015.7393,169
22 Apr 202416.1016.3215.9616.2015.9392,300
19 Apr 202415.7016.0815.6616.0015.7381,675
18 Apr 202415.8215.8615.7415.8015.53149,005
17 Apr 202415.9416.0415.6815.6815.41132,627
16 Apr 202415.9016.1015.8216.0215.7586,902
15 Apr 202416.0216.1215.9816.0615.7945,744
12 Apr 202416.3216.3216.1016.1015.83115,454
11 Apr 202416.4216.4615.9816.1015.8364,807
10 Apr 202416.6016.6816.2616.3816.10104,439
09 Apr 202416.7816.7816.4816.6016.3275,487
08 Apr 202416.6216.8816.5016.8616.5791,007
05 Apr 202416.3216.6216.3216.6216.3475,147
04 Apr 202416.2816.4616.1016.4616.18145,895
03 Apr 202416.3816.4016.1016.2615.9880,932
02 Apr 202416.5416.7016.3616.3616.0870,291
28 Mar 202416.2016.5816.2016.5216.2451,047
27 Mar 202416.2816.3816.2416.3216.0456,221
26 Mar 202416.3216.3416.1816.3216.0463,507
25 Mar 202416.4016.4016.2416.3616.0873,295
22 Mar 202416.2016.4016.1616.4016.12109,885
21 Mar 202416.3416.3616.0016.2615.98135,837
20 Mar 202415.8416.1015.7616.0015.73142,295
19 Mar 202415.7015.8615.6615.8615.5924,219
18 Mar 202415.5015.6815.5015.6815.4144,101
15 Mar 202415.5815.6415.5015.5615.30158,982
14 Mar 202415.7615.8215.6415.6815.4141,157
13 Mar 202415.7415.8415.5615.7015.4350,170
12 Mar 202416.0016.0815.6815.7015.4365,648
11 Mar 202416.0016.2815.7815.9615.6978,624
08 Mar 202415.3216.0015.2216.0015.73185,854
07 Mar 202415.1615.9614.9615.3215.06184,978
06 Mar 202415.1015.4215.0615.0614.8067,908
05 Mar 202414.8015.2214.6815.2214.9677,244
04 Mar 202415.1215.1814.8414.9414.69133,858
01 Mar 202415.2015.2015.0015.1214.8659,463
29 Feb 202415.0015.1014.9414.9814.7377,468
28 Feb 202415.2815.2814.9015.0014.7574,958
27 Feb 202415.2615.4215.2015.2815.0262,266
26 Feb 202415.4815.4815.1215.2014.9433,707
23 Feb 202415.3215.3415.2015.3015.0441,681
22 Feb 202415.2015.3815.1015.2615.0055,775
21 Feb 202415.2215.2814.9015.1814.9253,567
20 Feb 202415.2015.2815.0015.1214.8659,437
19 Feb 202415.3015.3615.1615.3015.0433,865
16 Feb 202415.4415.4815.2015.2815.0233,181
15 Feb 202415.4015.4015.2015.3015.0439,240
14 Feb 202415.1015.5014.9815.2615.0055,852
13 Feb 202415.4415.4815.1215.2214.9656,828
12 Feb 202415.5615.7015.4215.4215.1651,795
09 Feb 202415.5015.7815.3815.5215.26142,760
08 Feb 202415.7215.8015.5615.8015.53124,084
07 Feb 202415.6615.8015.5815.5815.3252,111
06 Feb 202415.4615.7415.4615.7215.4571,303
05 Feb 202415.4415.6015.4015.4015.1491,858
02 Feb 202415.8015.9215.5015.5015.2467,651
01 Feb 202415.8215.9415.6015.6815.4191,604
31 Jan 202415.7815.9615.7015.8415.5788,625
30 Jan 202415.8015.9815.7815.7815.5166,219
29 Jan 202415.9216.0215.7815.8615.5970,886
26 Jan 202415.7615.9215.4815.9215.6594,687
25 Jan 202415.7615.7615.3815.6215.36139,527
24 Jan 202415.6615.7615.5615.7615.4973,196
23 Jan 202415.8615.8815.4815.5015.2461,278
22 Jan 202415.9216.0415.8815.9015.6388,369
19 Jan 202415.6815.8215.6015.8015.53139,927
18 Jan 202415.3215.6415.3215.6415.37202,331
17 Jan 202414.9415.3614.9015.3615.10111,466
16 Jan 202415.0215.2414.9415.2014.94179,385
15 Jan 202415.2615.3414.9815.0814.82141,486
12 Jan 202414.9415.2814.8615.2014.94171,354
11 Jan 202415.0215.0614.7814.8614.61134,504
10 Jan 202414.8815.3614.8815.0214.77121,292
09 Jan 202414.8815.0614.7814.9014.6561,712
08 Jan 202414.6814.9614.6014.8614.61103,391
05 Jan 202414.5814.7214.4614.6814.4358,172
04 Jan 202414.6015.0014.5614.7814.5361,920
03 Jan 202415.1015.2014.8614.8614.6149,128
02 Jan 202415.2815.3815.0415.0814.8276,132
29 Dec 202315.4015.5015.2815.2815.02118,358
28 Dec 202315.4615.5215.2215.5015.24112,641
27 Dec 202315.3415.5015.2815.5015.24102,989
22 Dec 202315.2015.4015.1215.3415.08101,160
21 Dec 202315.3015.3215.1215.1614.9065,994
20 Dec 202315.3015.4015.1015.3415.0869,163
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...