City Developments Limited (FRA:CDE)
Germany · Delayed Price · Currency is EUR 5.45
-0.05 (-0.91%)
At close: Sep 18, 2026
FRA:CDE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -0.91% | - |
| Sep 17, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 1.85% | - |
| Sep 16, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -0.92% | - |
| Sep 15, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Sep 14, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Sep 11, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -0.91% | - |
| Sep 10, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -1.79% | - |
| Sep 9, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -1.75% | - |
| Sep 8, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | -1.72% | - |
| Sep 7, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 0.87% | - |
| Sep 4, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 0.88% | - |
| Sep 3, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 0.88% | - |
| Sep 2, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0.89% | - |
| Sep 1, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -2.61% | - |
| Aug 31, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 3.60% | 150 |
| Aug 28, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -3.48% | - |
| Aug 27, 2026 | 5.60 | 5.75 | 5.60 | 5.75 | 5.75 | 1.77% | 2 |
| Aug 26, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0.89% | - |
| Aug 25, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 1.82% | - |
| Aug 24, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0.92% | - |
| Aug 21, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 0.93% | - |
| Aug 20, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 0.75% | - |
| Aug 19, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.36 | - | - |
| Aug 18, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.36 | - | - |
| Aug 17, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.36 | -1.82% | - |
| Aug 14, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.46 | -0.90% | - |
| Aug 13, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.51 | 5.71% | - |
| Aug 12, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.21 | 0.96% | - |
| Aug 11, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.16 | - | - |
| Aug 10, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.16 | - | - |
| Aug 7, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.16 | - | - |
| Aug 6, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.16 | -0.95% | - |
| Aug 5, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.21 | - | - |
| Aug 4, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.21 | 0.96% | - |
| Aug 3, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.16 | - | - |
| Jul 31, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.16 | - | - |
| Jul 30, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.16 | 0.97% | - |
| Jul 29, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.11 | 1.98% | - |
| Jul 28, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.01 | - | - |
| Jul 27, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.01 | 1.00% | - |
| Jul 24, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 4.96 | -2.91% | - |
| Jul 23, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.11 | - | - |
| Jul 22, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.11 | -0.96% | - |
| Jul 21, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.16 | 1.96% | - |
| Jul 20, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.06 | - | - |
| Jul 17, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.06 | -0.97% | - |
| Jul 16, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.11 | - | - |
| Jul 15, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.11 | - | - |
| Jul 14, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.11 | - | - |
| Jul 13, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.11 | -2.83% | - |