tiprankstipranks
Compania de Distribucion Integral Logista Holdings S.A. (DE:5CI)
FRANKFURT:5CI
Germany Market
5CI
Compania de Distribucion Integral Logista Holdings
RESEARCH TOOLSreports

Compania de Distribucion Integral Logista Holdings (5CI) Historical Prices

7 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 11, 2026
35.32
35.32
35.32
35.32
35.32
+1.15%
0
0.00
Sep 10, 2026
34.92
34.92
34.92
34.92
34.92
-1.08%
0
0.00
Sep 09, 2026
35.30
35.30
35.30
35.30
35.30
0.00%
0
0.00
Sep 08, 2026
35.12
35.30
35.12
35.30
35.30
+0.23%
1
0.02
Sep 07, 2026
35.12
35.22
35.12
35.22
35.22
+0.17%
1
0.02
Sep 04, 2026
35.16
35.16
35.16
35.16
35.16
-0.17%
0
0.00
Sep 03, 2026
35.38
35.38
35.22
35.22
35.22
-1.68%
10
0.18
Sep 02, 2026
35.82
35.82
35.82
35.82
35.82
-0.94%
80
1.47
Sep 01, 2026
36.16
36.16
36.16
36.16
36.16
+1.01%
0
0.00
Aug 31, 2026
35.80
35.80
35.80
35.80
35.80
+0.11%
0
0.00
Aug 28, 2026
35.76
35.76
35.76
35.76
35.76
-0.78%
0
0.00
Aug 27, 2026
36.04
36.04
36.04
36.04
36.04
+0.78%
0
0.00
Aug 26, 2026
35.76
35.76
35.76
35.76
35.76
-0.67%
0
0.00
Aug 25, 2026
36.00
36.00
36.00
36.00
36.00
+0.64%
0
0.00
Aug 24, 2026
36.24
36.24
36.24
36.24
35.77
0.00%
0
0.00
Aug 21, 2026
36.24
36.24
36.24
36.24
35.77
0.00%
0
0.00
Aug 20, 2026
36.24
36.24
36.24
36.24
35.77
+0.44%
0
0.00
Aug 19, 2026
36.08
36.08
36.08
36.08
35.61
+0.84%
0
0.00
Aug 18, 2026
35.78
35.78
35.78
35.78
35.32
-0.28%
0
0.00
Aug 17, 2026
36.32
36.32
35.88
35.88
35.41
-1.32%
215
3.73
Aug 14, 2026
36.36
36.36
36.36
36.36
35.89
-0.71%
0
0.00
Aug 13, 2026
36.62
36.62
36.62
36.62
36.15
+0.83%
0
0.00
Aug 12, 2026
36.32
36.32
36.32
36.32
35.85
-0.38%
0
0.00
Aug 11, 2026
36.46
36.46
36.46
36.46
35.99
-0.06%
0
0.00
Aug 10, 2026
36.66
36.66
36.48
36.48
36.01
+0.39%
29
0.51
Aug 07, 2026
36.34
36.34
36.34
36.34
35.87
+0.16%
0
0.00
Aug 06, 2026
36.28
36.28
36.28
36.28
35.81
-1.09%
0
0.00
Aug 05, 2026
36.68
36.68
36.68
36.68
36.20
-0.32%
0
0.00
Aug 04, 2026
36.80
36.80
36.80
36.80
36.32
-1.18%
0
0.00
Aug 03, 2026
37.24
37.24
37.24
37.24
36.76
+0.76%
0
0.00
Jul 31, 2026
37.42
37.42
36.96
36.96
36.48
-1.55%
28
0.42
Jul 30, 2026
37.64
37.64
37.54
37.54
37.05
+1.74%
3
0.05
Jul 29, 2026
36.76
36.90
36.76
36.90
36.42
+2.44%
57
0.87
Jul 28, 2026
36.02
36.02
36.02
36.02
35.55
-0.27%
0
0.00
Jul 27, 2026
35.30
36.12
35.30
36.12
35.65
+5.98%
611
10.88
Jul 24, 2026
34.08
34.08
34.08
34.08
33.64
-0.06%
0
0.00
Jul 23, 2026
34.10
34.10
34.10
34.10
33.66
-0.64%
0
0.00
Jul 22, 2026
34.38
34.38
34.32
34.32
33.88
-1.09%
10
0.18
Jul 21, 2026
34.70
34.70
34.70
34.70
34.25
+0.35%
0
0.00
Jul 20, 2026
34.58
34.58
34.58
34.58
34.13
+2.49%
0
0.00
Jul 17, 2026
33.74
33.74
33.74
33.74
33.30
-0.59%
0
0.00
Jul 16, 2026
33.94
33.94
33.94
33.94
33.50
+0.18%
0
0.00
Jul 15, 2026
33.88
33.88
33.88
33.88
33.44
+0.71%
0
0.00
Jul 14, 2026
33.64
33.64
33.64
33.64
33.20
0.00%
0
0.00
Jul 13, 2026
33.64
33.64
33.64
33.64
33.20
-0.65%
0
0.00
Jul 10, 2026
33.80
33.86
33.80
33.86
33.42
+0.66%
150
2.77
Jul 09, 2026
33.64
33.64
33.64
33.64
33.20
-0.36%
0
0.00
Jul 08, 2026
33.76
33.76
33.76
33.76
33.32
-0.88%
0
0.00
Jul 07, 2026
33.40
34.06
33.40
34.06
33.62
+0.06%
1,000
26.05
Jul 06, 2026
34.04
34.04
34.04
34.04
33.60
-0.35%
0
0.00
Rows:
50