City Developments Limited (FRA:CDE)
Germany · Delayed Price · Currency is EUR 12.20
-0.18 (-1.45%)
Last updated: Sep 9, 2025, 3:40 PM CET
City Developments Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 4.38 | 12.40 | 4.38 | 12.20 | - | -1.45% | 3,394 |
| Sep 8, 2025 | 12.60 | 12.87 | 4.40 | 12.38 | - | 183.94% | 4,470 |
| Sep 5, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | - | - | 7,750 |
| Sep 4, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | - | -1.36% | 16,365 |
| Sep 3, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | - | - | 1,545 |
| Sep 2, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | - | -0.45% | 2,953 |
| Sep 1, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | - | -1.33% | 14,119 |
| Aug 29, 2025 | 4.50 | 4.50 | 4.50 | 4.50 | - | 1.35% | 3,133 |
| Aug 28, 2025 | 4.44 | 4.44 | 4.44 | 4.44 | - | -0.89% | 700 |
| Aug 27, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | - | -0.88% | 5,370 |
| Aug 26, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | - | -1.74% | 3,395 |
| Aug 25, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | - | 3.14% | 2,498 |
| Aug 22, 2025 | 4.46 | 4.46 | 4.46 | 4.46 | - | -55.24% | 5,600 |
| Aug 21, 2025 | 9.72 | 10.12 | 9.72 | 9.96 | - | 126.45% | 5,300 |
| Aug 20, 2025 | 4.40 | 4.40 | 4.40 | 4.40 | - | 2.33% | 2,571 |
| Aug 19, 2025 | 4.30 | 4.30 | 4.30 | 4.30 | - | -1.38% | 1,400 |
| Aug 18, 2025 | 4.36 | 4.36 | 4.36 | 4.36 | - | -1.36% | 3,299 |
| Aug 15, 2025 | 4.42 | 4.42 | 4.42 | 4.42 | - | -1.34% | 1,461 |
| Aug 14, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | - | -0.88% | 3,130 |
| Aug 13, 2025 | 4.52 | 4.52 | 4.52 | 4.52 | - | 7.11% | 1,920 |
| Aug 12, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | - | - | 1,000 |
| Aug 11, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | - | 0.48% | 4,755 |
| Aug 8, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | - | -0.94% | 8,563 |
| Aug 7, 2025 | 4.24 | 4.24 | 4.24 | 4.24 | - | 2.42% | 10,422 |
| Aug 6, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | - | 0.98% | 1,000 |
| Aug 5, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | - | -0.97% | 3,000 |
| Aug 4, 2025 | 4.14 | 4.14 | 4.14 | 4.14 | - | 1.97% | 100 |
| Aug 1, 2025 | 4.06 | 4.06 | 4.06 | 4.06 | - | -1.46% | 1,801 |
| Jul 31, 2025 | 4.12 | 4.12 | 4.12 | 4.12 | - | -1.90% | 1,000 |
| Jul 30, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | - | - | 300 |
| Jul 29, 2025 | 4.20 | 4.20 | 4.20 | 4.20 | - | 2.44% | - |
| Jul 28, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | - | -2.84% | 1 |
| Jul 25, 2025 | 4.22 | 4.22 | 4.22 | 4.22 | - | 4.46% | 1 |
| Jul 24, 2025 | 4.04 | 4.04 | 4.04 | 4.04 | - | 0.50% | 1,300 |
| Jul 23, 2025 | 4.02 | 4.02 | 4.02 | 4.02 | - | 0.50% | 1,445 |
| Jul 22, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | - | - | 800 |
| Jul 21, 2025 | 4.00 | 4.00 | 4.00 | 4.00 | - | 2.56% | 1 |
| Jul 18, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | - | - | 2,958 |
| Jul 17, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | - | -0.51% | - |
| Jul 16, 2025 | 3.92 | 3.92 | 3.92 | 3.92 | - | 7.10% | 800 |
| Jul 15, 2025 | 3.66 | 3.66 | 3.66 | 3.66 | - | 0.55% | 1,600 |
| Jul 14, 2025 | 3.64 | 3.64 | 3.64 | 3.64 | - | 1.68% | 5,652 |
| Jul 11, 2025 | 3.58 | 3.58 | 3.58 | 3.58 | - | 0.56% | 1 |
| Jul 10, 2025 | 3.56 | 3.56 | 3.56 | 3.56 | - | 0.56% | 104 |
| Jul 9, 2025 | 3.54 | 3.54 | 3.54 | 3.54 | - | 0.57% | - |
| Jul 8, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | - | - | 6,050 |
| Jul 7, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | - | 0.57% | 1 |
| Jul 4, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | - | -0.57% | 1 |
| Jul 3, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | - | - | - |
| Jul 2, 2025 | 3.52 | 3.52 | 3.52 | 3.52 | - | 1.73% | - |