TipRanks
Go Ultimate55% OFF

Carlyle Group (3VU) Historical Prices

DE:3VU historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202635.8935.9835.8135.9835.98-0.26%00.00
Oct 29, 202635.1536.0735.1536.0736.07+3.95%00.00
Oct 28, 202634.3734.7034.0634.7034.70-0.04%00.00
Oct 27, 202634.7234.8934.7234.7234.72+0.09%00.00
Oct 26, 202634.5234.7534.5234.6934.69+0.01%00.00
Oct 23, 202634.9134.9134.6834.6834.68+0.25%00.00
Oct 22, 202632.9334.6032.7934.6034.60+3.45%85030.65
Oct 21, 202633.2333.4633.2333.4433.44+0.13%00.00
Oct 20, 202632.6833.4032.6133.4033.40+2.50%00.00
Oct 19, 202632.7332.7332.5832.5832.58-1.38%00.00
Oct 16, 202632.8633.0432.7733.0433.04+1.47%00.00
Oct 15, 202631.9632.5631.8432.5632.56+1.23%00.00
Oct 14, 202633.3133.4832.1632.1632.16-4.19%00.00
Oct 13, 202634.4234.4233.5733.5733.57-2.85%00.00
Oct 12, 202634.4034.7134.4034.5534.55+0.13%902.74
Oct 09, 202634.2934.5134.2934.5134.51+3.31%00.00
Oct 08, 202633.6733.7133.4033.4033.40-0.86%00.00
Oct 07, 202634.9135.1233.6933.6933.69-3.99%00.00
Oct 06, 202635.2235.3235.0935.0935.09-0.69%00.00
Oct 05, 202635.5635.6135.3435.3435.34-0.95%00.00
Oct 02, 202635.8836.1435.6835.6835.68+0.81%00.00
Oct 01, 202635.1035.3935.1035.3935.39+1.81%3069.17
Sep 30, 202635.0335.0334.7634.7634.76+0.39%00.00
Sep 29, 202634.6534.7134.6334.6334.63+1.47%00.00
Sep 28, 202634.8534.9834.1334.1334.13-1.70%00.00
Sep 25, 202634.7934.8834.7234.7234.72+1.52%1604.52
Sep 24, 202634.7435.6334.2034.2034.20-4.18%00.00
Sep 23, 202635.4435.6935.4435.6935.69+1.41%00.00
Sep 22, 202635.6335.9235.1935.1935.19-1.01%2005.65
Sep 21, 202635.7735.7735.5535.5535.55+1.77%00.00
Sep 18, 202635.3335.3334.9334.9334.93-1.67%00.00
Sep 17, 202635.4335.5335.4335.5335.53-1.07%00.00
Sep 16, 202635.5435.9135.5435.9135.91+1.50%00.00
Sep 15, 202636.2636.2635.3835.3835.38-2.25%00.00
Sep 14, 202636.6336.9736.2036.2036.20-2.27%00.00
Sep 11, 202637.2537.3837.0437.0437.04-1.40%00.00
Sep 10, 202638.1638.2537.5637.5637.56-1.46%00.00
Sep 09, 202639.4040.0838.1238.1238.12-5.35%00.00
Sep 08, 202640.4840.4940.2740.2740.27+0.09%00.00
Sep 07, 202640.3040.3040.2440.2440.24-1.30%00.00
Sep 04, 202640.7740.7740.7740.7740.77+0.53%00.00
Sep 03, 202640.5240.5540.5240.5540.55+0.38%20.04
Sep 02, 202640.4040.4040.4040.4040.40-1.03%00.00
Sep 01, 202641.3141.3140.8240.8240.82-2.68%00.00
Aug 31, 202641.8941.9441.8941.9441.94-2.40%450.75
Aug 28, 202642.9742.9742.9742.9742.97-0.07%00.00
Aug 27, 202643.0043.0043.0043.0043.00+2.15%00.00
Aug 26, 202642.1042.1042.1042.1042.10+0.86%00.00
Aug 25, 202641.7441.7441.7441.7441.74-1.08%00.00
Aug 24, 202642.1942.1942.1942.1942.19+1.15%00.00