City Developments Limited (FRA:CDE)
Germany · Delayed Price · Currency is EUR 18.06
-0.30 (-1.61%)
Last updated: Aug 26, 2026, 5:30 PM CET
FRA:CDE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jul 10, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.26 | 1.92% | - |
| Jul 9, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.16 | -1.89% | - |
| Jul 8, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.26 | 0.95% | - |
| Jul 7, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.21 | - | - |
| Jul 6, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.21 | 0.96% | - |
| Jul 3, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.16 | 1.96% | - |
| Jul 2, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.06 | - | - |
| Jul 1, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.06 | -4.67% | - |
| Jun 30, 2026 | 5.20 | 5.35 | 5.20 | 5.35 | 5.31 | 1.90% | 4 |
| Jun 29, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.21 | - | - |
| Jun 26, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.21 | -0.94% | - |
| Jun 25, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.26 | -0.93% | - |
| Jun 24, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.31 | - | - |
| Jun 23, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.31 | - | - |
| Jun 22, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.31 | -3.60% | - |
| Jun 19, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.51 | - | - |
| Jun 18, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.51 | -1.77% | - |
| Jun 17, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.61 | - | - |