Canadian National Railway Co (CY2.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 08:22PM CEST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 115.90 | 115.90 | 114.10 | 114.10 | 114.10 | 10 |
| 29 Apr 2024 | 117.05 | 117.55 | 116.05 | 116.05 | 116.05 | - |
| 26 Apr 2024 | 116.55 | 117.20 | 116.05 | 117.20 | 117.20 | - |
| 25 Apr 2024 | 114.50 | 117.10 | 114.50 | 117.10 | 117.10 | - |
| 24 Apr 2024 | 120.55 | 123.85 | 114.70 | 115.85 | 115.85 | - |
| 23 Apr 2024 | 121.40 | 122.50 | 121.30 | 121.30 | 121.30 | - |
| 22 Apr 2024 | 120.30 | 121.70 | 120.30 | 121.70 | 121.70 | - |
| 19 Apr 2024 | 118.85 | 120.60 | 118.85 | 119.50 | 119.50 | - |
| 18 Apr 2024 | 119.20 | 119.65 | 119.10 | 119.10 | 119.10 | - |
| 17 Apr 2024 | 119.85 | 120.30 | 117.95 | 118.75 | 118.75 | - |
| 16 Apr 2024 | 121.10 | 121.55 | 120.00 | 120.00 | 120.00 | - |
| 15 Apr 2024 | 120.45 | 122.05 | 120.15 | 120.65 | 120.65 | - |
| 12 Apr 2024 | 120.95 | 121.50 | 120.25 | 120.55 | 120.55 | 10 |
| 11 Apr 2024 | 122.15 | 122.20 | 120.20 | 121.35 | 121.35 | - |
| 10 Apr 2024 | 121.50 | 122.15 | 120.50 | 122.10 | 122.10 | - |
| 09 Apr 2024 | 120.15 | 120.70 | 119.55 | 120.20 | 120.20 | - |
| 08 Apr 2024 | 119.55 | 120.15 | 119.55 | 120.15 | 120.15 | - |
| 05 Apr 2024 | 119.25 | 119.80 | 119.10 | 119.45 | 119.45 | - |
| 04 Apr 2024 | 120.85 | 122.30 | 119.75 | 119.75 | 119.75 | - |
| 03 Apr 2024 | 120.65 | 121.65 | 120.65 | 120.95 | 120.95 | - |
| 02 Apr 2024 | 122.50 | 122.60 | 120.80 | 120.80 | 120.80 | - |
| 28 Mar 2024 | 121.60 | 122.70 | 121.60 | 122.20 | 122.20 | - |
| 27 Mar 2024 | 120.40 | 121.60 | 120.30 | 121.30 | 121.30 | - |
| 26 Mar 2024 | 119.90 | 120.80 | 119.80 | 120.70 | 120.70 | - |
| 25 Mar 2024 | 121.90 | 122.10 | 120.30 | 120.30 | 120.30 | - |
| 22 Mar 2024 | 122.40 | 124.00 | 121.90 | 122.00 | 122.00 | - |
| 21 Mar 2024 | 120.80 | 123.20 | 120.60 | 123.00 | 123.00 | - |
| 20 Mar 2024 | 119.00 | 120.60 | 119.00 | 120.60 | 120.60 | - |
| 19 Mar 2024 | 119.70 | 119.90 | 118.90 | 118.90 | 118.90 | - |
| 18 Mar 2024 | 118.10 | 120.00 | 117.90 | 119.90 | 119.90 | - |
| 15 Mar 2024 | 117.80 | 118.30 | 117.70 | 118.20 | 118.20 | - |
| 14 Mar 2024 | 119.20 | 119.50 | 117.30 | 117.30 | 117.30 | - |
| 13 Mar 2024 | 118.90 | 119.20 | 118.50 | 118.70 | 118.70 | - |
| 12 Mar 2024 | 117.80 | 119.00 | 117.10 | 119.00 | 119.00 | - |
| 11 Mar 2024 | 117.50 | 117.90 | 116.80 | 117.70 | 117.70 | - |
| 08 Mar 2024 | 117.80 | 118.40 | 117.60 | 117.60 | 117.60 | - |
| 07 Mar 2024 | 116.20 | 117.90 | 116.20 | 117.90 | 117.90 | - |
| 06 Mar 2024 | 119.00 | 119.40 | 116.20 | 116.20 | 116.20 | - |
| 06 Mar 2024 | 0.845 Dividend | |||||
| 05 Mar 2024 | 120.10 | 120.70 | 119.20 | 119.40 | 118.56 | - |
| 04 Mar 2024 | 120.40 | 121.40 | 118.80 | 119.40 | 118.56 | - |
| 01 Mar 2024 | 120.20 | 120.90 | 119.60 | 120.30 | 119.45 | - |
| 29 Feb 2024 | 119.70 | 120.20 | 119.30 | 119.90 | 119.05 | - |
| 28 Feb 2024 | 121.20 | 121.60 | 119.70 | 119.80 | 118.95 | - |
| 27 Feb 2024 | 121.30 | 121.40 | 120.60 | 121.00 | 120.14 | - |
| 26 Feb 2024 | 122.20 | 122.20 | 120.90 | 121.40 | 120.54 | - |
| 23 Feb 2024 | 121.50 | 122.20 | 121.30 | 121.60 | 120.74 | - |
| 22 Feb 2024 | 119.30 | 121.60 | 119.30 | 121.60 | 120.74 | 10 |
| 21 Feb 2024 | 118.30 | 119.10 | 118.20 | 119.10 | 118.26 | - |
| 20 Feb 2024 | 122.10 | 122.20 | 118.10 | 118.30 | 117.46 | - |
| 19 Feb 2024 | 121.50 | 123.50 | 121.40 | 122.00 | 121.14 | 10 |
| 16 Feb 2024 | 120.50 | 121.00 | 120.20 | 120.40 | 119.55 | - |
| 15 Feb 2024 | 121.20 | 122.10 | 120.10 | 120.60 | 119.75 | - |
| 14 Feb 2024 | 117.20 | 120.00 | 117.20 | 120.00 | 119.15 | 100 |
| 13 Feb 2024 | 119.10 | 119.70 | 116.80 | 117.00 | 116.17 | - |
| 12 Feb 2024 | 118.80 | 120.70 | 118.80 | 119.20 | 118.36 | - |
| 09 Feb 2024 | 118.90 | 119.50 | 118.80 | 119.30 | 118.46 | - |
| 08 Feb 2024 | 119.80 | 120.40 | 118.90 | 118.90 | 118.06 | - |
| 07 Feb 2024 | 119.20 | 120.30 | 119.00 | 120.00 | 119.15 | - |
| 06 Feb 2024 | 117.50 | 119.30 | 117.50 | 119.10 | 118.26 | - |
| 05 Feb 2024 | 118.00 | 118.50 | 117.60 | 117.70 | 116.87 | - |
| 02 Feb 2024 | 116.70 | 117.50 | 116.20 | 117.40 | 116.57 | - |
| 01 Feb 2024 | 114.90 | 116.70 | 114.90 | 116.70 | 115.87 | - |
| 31 Jan 2024 | 115.60 | 116.00 | 114.90 | 114.90 | 114.09 | - |
| 30 Jan 2024 | 114.50 | 115.70 | 114.10 | 115.30 | 114.48 | - |
| 29 Jan 2024 | 113.60 | 114.40 | 113.60 | 114.40 | 113.59 | 105 |
| 26 Jan 2024 | 113.80 | 114.30 | 113.50 | 114.30 | 113.49 | - |
| 25 Jan 2024 | 113.20 | 114.10 | 112.80 | 114.10 | 113.29 | - |
| 24 Jan 2024 | 116.00 | 116.50 | 112.20 | 113.10 | 112.30 | - |
| 23 Jan 2024 | 114.30 | 116.10 | 114.30 | 115.90 | 115.08 | - |
| 22 Jan 2024 | 115.80 | 116.20 | 114.50 | 114.50 | 113.69 | - |
| 19 Jan 2024 | 114.60 | 116.10 | 114.30 | 115.70 | 114.88 | - |
| 18 Jan 2024 | 112.60 | 115.00 | 112.20 | 115.00 | 114.19 | - |
| 17 Jan 2024 | 114.70 | 114.70 | 112.90 | 112.90 | 112.10 | - |
| 16 Jan 2024 | 114.80 | 115.40 | 114.10 | 115.00 | 114.19 | - |
| 15 Jan 2024 | 115.40 | 115.50 | 114.20 | 114.60 | 113.79 | - |
| 12 Jan 2024 | 113.40 | 114.90 | 113.30 | 114.90 | 114.09 | - |
| 11 Jan 2024 | 113.40 | 113.60 | 112.60 | 113.30 | 112.50 | - |
| 10 Jan 2024 | 113.00 | 113.40 | 112.70 | 113.10 | 112.30 | - |
| 09 Jan 2024 | 114.20 | 114.20 | 113.30 | 113.30 | 112.50 | - |
| 08 Jan 2024 | 114.60 | 114.70 | 113.40 | 114.20 | 113.39 | - |
| 05 Jan 2024 | 115.00 | 115.60 | 114.50 | 114.90 | 114.09 | - |
| 04 Jan 2024 | 114.60 | 115.10 | 114.30 | 115.10 | 114.29 | - |
| 03 Jan 2024 | 114.30 | 115.20 | 114.30 | 114.50 | 113.69 | 40 |
| 02 Jan 2024 | 113.80 | 114.50 | 112.90 | 114.40 | 113.59 | - |
| 29 Dec 2023 | 113.10 | 113.70 | 113.10 | 113.60 | 112.80 | - |
| 28 Dec 2023 | 113.20 | 113.80 | 112.50 | 113.10 | 112.30 | - |
| 27 Dec 2023 | 113.60 | 114.00 | 113.10 | 113.10 | 112.30 | - |
| 22 Dec 2023 | 112.00 | 113.50 | 111.80 | 113.50 | 112.70 | - |
| 21 Dec 2023 | 111.90 | 112.60 | 111.00 | 112.40 | 111.60 | - |
| 20 Dec 2023 | 112.10 | 113.60 | 110.90 | 112.10 | 111.31 | - |
| 19 Dec 2023 | 110.60 | 111.70 | 110.40 | 111.70 | 110.91 | - |
| 18 Dec 2023 | 109.60 | 111.10 | 109.40 | 110.80 | 110.02 | - |
| 15 Dec 2023 | 110.10 | 111.30 | 110.10 | 110.40 | 109.62 | - |
| 14 Dec 2023 | 110.30 | 110.30 | 109.50 | 109.90 | 109.12 | - |
| 13 Dec 2023 | 110.50 | 110.90 | 109.00 | 110.10 | 109.32 | - |
| 12 Dec 2023 | 110.40 | 110.50 | 109.20 | 110.20 | 109.42 | - |
| 11 Dec 2023 | 109.80 | 110.60 | 109.40 | 110.50 | 109.72 | - |
| 08 Dec 2023 | 109.70 | 110.50 | 109.40 | 109.40 | 108.63 | - |
| 07 Dec 2023 | 112.20 | 112.20 | 107.30 | 109.60 | 108.82 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.