Amsterdam - Delayed Quote
EUR
CVC Capital Partners plc (CVC.AS)
13.78
-0.12
(-0.86%)
As of 11:47:03 AM GMT+2. Market Open.
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Sep 7, 2026
13.90
13.90
13.71
13.78
13.78
109,627
Sep 4, 2026
14.14
14.22
13.85
13.90
13.90
940,187
Sep 3, 2026
13.62
14.12
13.62
14.12
14.12
1,623,612
Sep 2, 2026
13.90
13.90
13.54
13.65
13.65
1,952,026
Sep 1, 2026
14.44
14.45
13.96
14.00
14.00
1,644,814
Aug 31, 2026
14.78
14.80
14.47
14.47
14.47
2,350,749
Aug 28, 2026
14.85
14.88
14.73
14.74
14.74
739,371
Aug 27, 2026
14.93
14.93
14.61
14.75
14.75
922,007
Aug 26, 2026
15.12
15.15
14.87
14.87
14.87
993,667
Aug 25, 2026
15.20
15.27
15.01
15.06
15.06
1,011,526
Aug 24, 2026
15.10
15.22
14.97
15.22
15.22
713,184
Aug 21, 2026
15.08
15.19
14.92
15.12
15.12
697,863
Aug 20, 2026
0.2628
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 20, 2026
15.09
15.19
14.98
15.08
15.08
951,777
Aug 19, 2026
15.15
15.45
14.96
15.37
15.11
797,594
Aug 18, 2026
15.18
15.33
15.05
15.05
14.79
708,571
Aug 17, 2026
15.62
15.62
15.14
15.19
14.93
575,695
Aug 14, 2026
15.44
15.85
15.42
15.62
15.35
939,206
Aug 13, 2026
15.40
15.45
15.23
15.29
15.03
744,767
Aug 12, 2026
15.46
15.55
15.22
15.22
14.96
729,684
Aug 11, 2026
15.42
15.60
15.31
15.43
15.17
1,027,148
Aug 10, 2026
15.75
15.75
15.39
15.45
15.19
552,314
Aug 7, 2026
15.63
15.89
15.59
15.69
15.42
526,450
Aug 6, 2026
0.237651
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 6, 2026
15.77
15.80
15.62
15.65
15.38
572,116
Aug 5, 2026
15.73
16.20
15.62
15.75
15.25
1,081,320
Aug 4, 2026
15.10
15.66
15.09
15.66
15.16
1,033,489
Aug 3, 2026
14.74
15.44
14.72
15.02
14.54
1,166,622
Jul 31, 2026
14.66
14.75
14.38
14.51
14.05
976,491
Jul 30, 2026
14.63
15.02
14.53
14.53
14.07
1,592,912
Jul 29, 2026
14.65
14.73
14.27
14.41
13.95
951,800
Jul 28, 2026
14.38
14.67
14.26
14.65
14.18
1,028,988
Jul 27, 2026
14.28
14.34
14.10
14.34
13.88
1,614,432
Jul 24, 2026
13.90
14.34
13.90
14.15
13.70
881,803
Jul 23, 2026
14.25
14.28
13.86
13.96
13.51
1,247,602
Jul 22, 2026
14.37
14.47
14.24
14.30
13.84
617,362
Jul 21, 2026
14.50
14.50
13.93
14.42
13.96
863,186
Jul 20, 2026
14.75
14.89
14.37
14.48
14.02
755,160
Jul 17, 2026
14.62
15.12
14.62
14.80
14.33
1,533,810
Jul 16, 2026
14.56
14.71
14.28
14.71
14.24
803,896
Jul 15, 2026
13.87
14.69
13.80
14.59
14.12
1,592,124
Jul 14, 2026
13.56
13.78
13.41
13.74
13.30
618,051
Jul 13, 2026
13.48
13.92
13.42
13.59
13.16
851,100
Jul 10, 2026
13.32
13.52
13.25
13.49
13.06
655,115
Jul 9, 2026
13.05
13.30
12.80
13.29
12.87
1,139,277
Jul 8, 2026
13.34
13.47
13.05
13.05
12.63
752,404
Jul 7, 2026
13.50
13.62
13.39
13.41
12.98
712,168
Jul 6, 2026
13.30
13.56
13.27
13.40
12.97
703,170
Jul 3, 2026
13.25
13.47
13.18
13.27
12.85
887,811
Jul 2, 2026
13.00
13.27
12.89
13.21
12.79
674,288
Jul 1, 2026
12.73
13.09
12.69
13.05
12.63
899,169
Jun 30, 2026
12.62
12.73
12.46
12.71
12.30
945,292
Jun 29, 2026
12.56
12.67
12.46
12.50
12.10
827,713
Jun 26, 2026
12.37
12.59
12.06
12.56
12.16
1,196,668
Jun 25, 2026
12.51
12.73
12.38
12.38
11.98
1,331,131
Jun 24, 2026
12.77
12.86
12.50
12.53
12.13
1,182,821
Jun 23, 2026
12.80
13.01
12.56
12.86
12.45
1,182,362
Jun 22, 2026
13.04
13.17
12.80
13.02
12.60
1,239,027
Jun 19, 2026
12.96
13.10
12.84
12.98
12.57
1,879,668
Jun 18, 2026
13.35
13.35
12.84
13.04
12.62
1,271,653
Jun 17, 2026
13.31
13.51
13.23
13.32
12.89
1,002,879
Jun 16, 2026
13.30
13.46
13.25
13.36
12.93
962,406
Jun 15, 2026
13.13
13.49
13.13
13.26
12.84
1,241,705
Jun 12, 2026
12.84
13.04
12.83
12.95
12.54
1,180,075
Jun 11, 2026
12.82
12.92
12.59
12.59
12.19
1,269,881
Jun 10, 2026
12.92
12.99
12.72
12.82
12.41
1,127,109
Jun 9, 2026
12.77
13.16
12.60
12.86
12.45
1,251,911
Jun 8, 2026
12.70
12.92
12.58
12.83
12.42
1,009,367
Jun 5, 2026
12.98
13.20
12.79
12.79
12.38
1,141,979
Jun 4, 2026
12.58
12.95
12.51
12.93
12.52
1,709,627
Jun 3, 2026
13.50
13.50
12.68
12.68
12.28
2,635,764
Jun 2, 2026
13.70
14.02
13.44
13.71
13.27
1,251,569
Jun 1, 2026
13.64
14.06
13.58
13.66
13.22
1,284,681
May 29, 2026
13.75
13.78
13.55
13.74
13.30
2,407,112
May 28, 2026
13.43
13.66
13.39
13.60
13.17
1,177,954
May 27, 2026
13.26
13.58
13.26
13.47
13.04
1,185,056
May 26, 2026
13.15
13.32
13.12
13.25
12.83
889,093
May 25, 2026
13.08
13.36
13.08
13.19
12.77
610,554
May 22, 2026
13.01
13.40
12.85
13.04
12.62
1,254,666
May 21, 2026
12.89
13.07
12.84
12.88
12.47
963,034
May 20, 2026
12.86
13.09
12.69
12.81
12.40
1,247,940
May 19, 2026
13.02
13.34
12.80
12.84
12.43
917,891
May 18, 2026
13.00
13.19
12.69
12.95
12.54
808,947
May 15, 2026
13.04
13.29
13.01
13.06
12.64
792,984
May 14, 2026
0.237651
Dividend
Dividends on any given ex-date include regular and any special dividends
May 14, 2026
13.13
13.24
13.00
13.17
12.75
896,173
May 13, 2026
13.29
13.29
13.09
13.25
12.60
574,107
May 12, 2026
13.18
13.28
13.05
13.22
12.57
753,906
May 11, 2026
13.34
13.43
13.18
13.32
12.66
947,013
May 8, 2026
13.29
13.42
13.20
13.31
12.65
1,030,454
May 7, 2026
13.65
13.78
13.37
13.37
12.71
1,554,384
May 6, 2026
13.56
14.11
13.46
13.54
12.87
2,012,607
May 5, 2026
13.39
13.50
13.10
13.46
12.80
1,150,121
May 4, 2026
13.02
13.30
12.92
13.20
12.55
1,272,750
Apr 30, 2026
12.36
12.95
12.26
12.95
12.31
1,231,262
Apr 29, 2026
12.55
12.58
12.35
12.51
11.89
1,919,918
Apr 28, 2026
12.65
12.72
12.45
12.55
11.93
1,844,100
Apr 27, 2026
12.71
12.82
12.65
12.69
12.06
1,626,241
Apr 24, 2026
12.88
12.97
12.73
12.80
12.17
1,629,493
Apr 23, 2026
13.10
13.14
12.92
13.01
12.37
1,251,939
Apr 22, 2026
13.10
13.26
13.07
13.18
12.53
1,595,247
Apr 21, 2026
12.97
13.37
12.95
13.22
12.57
2,170,436
Apr 20, 2026
12.86
12.94
12.62
12.89
12.25
1,092,713
Apr 17, 2026
12.69
13.15
12.63
13.14
12.49
2,716,500
Apr 16, 2026
12.45
12.76
12.37
12.65
12.03
1,801,493
Apr 15, 2026
11.94
12.40
11.94
12.40
11.79
1,790,775
Apr 14, 2026
11.54
11.91
11.45
11.87
11.28
1,485,923
Apr 13, 2026
11.15
11.50
11.09
11.50
10.93
1,843,220
Apr 10, 2026
11.24
11.55
11.18
11.24
10.69
1,193,826
Apr 9, 2026
11.47
11.47
11.04
11.22
10.67
1,283,198
Apr 8, 2026
11.72
12.03
11.39
11.40
10.84
1,776,683
Apr 7, 2026
11.41
11.45
11.04
11.13
10.58
2,713,611
Apr 2, 2026
11.12
11.29
10.80
11.27
10.71
1,809,192
Apr 1, 2026
11.48
11.50
11.16
11.40
10.84
1,553,871
Mar 31, 2026
11.17
11.20
10.87
11.15
10.60
1,669,895
Mar 30, 2026
10.90
11.17
10.79
11.13
10.58
1,622,500
Mar 27, 2026
11.11
11.17
10.85
10.89
10.35
2,207,000
Mar 26, 2026
11.05
11.33
10.97
11.02
10.48
1,826,409
Mar 25, 2026
10.94
11.27
10.93
11.13
10.58
2,353,093
Mar 24, 2026
10.91
11.02
10.75
10.75
10.22
2,688,789
Mar 23, 2026
10.50
11.30
10.50
10.90
10.36
2,600,944
Mar 20, 2026
11.16
11.23
10.79
10.79
10.26
3,622,789
Mar 19, 2026
11.30
11.35
10.98
11.02
10.48
2,737,783
Mar 18, 2026
11.39
11.75
11.39
11.41
10.85
2,242,972
Mar 17, 2026
11.06
11.36
11.05
11.32
10.76
2,494,965
Mar 16, 2026
11.09
11.43
10.89
11.10
10.55
2,703,457
Mar 13, 2026
10.80
11.23
10.69
11.10
10.55
2,834,219
Mar 12, 2026
10.80
11.19
10.80
10.81
10.28
3,035,666
Mar 11, 2026
11.61
11.61
10.80
10.80
10.27
5,658,187
Mar 10, 2026
11.93
11.97
11.56
11.85
11.27
1,422,435
Mar 9, 2026
11.51
11.72
11.43
11.60
11.03
1,389,084
Mar 6, 2026
12.10
12.17
11.55
11.73
11.15
1,467,071
Mar 5, 2026
12.19
12.25
11.87
12.01
11.42
1,090,796
Mar 4, 2026
11.98
12.22
11.83
12.14
11.54
1,175,512
Mar 3, 2026
11.91
11.94
11.68
11.80
11.22
1,164,848
Mar 2, 2026
11.75
12.14
11.67
12.00
11.41
1,414,047
Feb 27, 2026
12.34
12.34
11.98
12.09
11.49
2,153,905
Feb 26, 2026
12.13
12.52
12.07
12.33
11.72
1,440,542
Feb 25, 2026
12.05
12.11
11.89
12.00
11.41
1,512,841
Feb 24, 2026
11.88
12.07
11.75
11.90
11.31
1,411,734
Feb 23, 2026
12.66
12.66
11.83
11.83
11.25
1,696,582
Feb 20, 2026
12.55
12.95
12.55
12.74
12.11
1,107,475
Feb 19, 2026
12.85
13.02
12.29
12.45
11.84
1,588,149
Feb 18, 2026
12.48
13.03
12.43
12.87
12.24
946,661
Feb 17, 2026
12.60
12.69
12.33
12.45
11.84
1,528,210
Feb 16, 2026
12.95
12.99
12.60
12.60
11.98
850,564
Feb 13, 2026
13.11
13.16
12.74
12.84
12.21
1,489,745
Feb 12, 2026
13.09
13.23
12.88
13.08
12.44
1,646,611
Feb 11, 2026
13.39
13.40
12.79
12.83
12.20
1,425,645
Feb 10, 2026
13.40
13.49
13.16
13.36
12.70
1,015,837
Feb 9, 2026
13.12
13.24
13.00
13.21
12.56
1,062,730
Feb 6, 2026
13.12
13.23
12.84
12.97
12.33
1,724,937
Feb 5, 2026
13.85
13.86
13.06
13.23
12.58
1,297,474
Feb 4, 2026
13.62
14.01
13.41
13.66
12.99
1,664,533
Feb 3, 2026
14.78
14.84
13.55
13.72
13.04
1,994,947
Feb 2, 2026
14.76
14.95
14.52
14.68
13.96
706,289
Jan 30, 2026
14.99
15.13
14.85
14.93
14.19
855,224
Jan 29, 2026
15.00
15.22
14.88
14.98
14.24
835,174
Jan 28, 2026
14.75
15.11
14.69
14.90
14.17
567,128
Jan 27, 2026
14.90
14.98
14.63
14.75
14.02
846,618
Jan 26, 2026
15.15
15.18
14.82
14.82
14.09
673,941
Jan 23, 2026
15.15
15.22
15.01
15.18
14.43
769,264
Jan 22, 2026
15.00
15.43
15.00
15.23
14.48
833,229
Jan 21, 2026
14.31
14.64
14.05
14.64
13.92
836,614
Jan 20, 2026
14.75
14.77
14.38
14.46
13.75
711,147
Jan 19, 2026
14.83
15.03
14.70
14.85
14.12
569,536
Jan 16, 2026
15.00
15.15
14.91
15.15
14.40
402,920
Jan 15, 2026
14.44
15.17
14.44
14.98
14.24
765,330
Jan 14, 2026
14.82
14.82
14.36
14.37
13.66
677,108
Jan 13, 2026
15.38
15.44
14.75
14.75
14.02
1,975,501
Jan 12, 2026
15.44
15.59
15.30
15.37
14.61
660,438
Jan 9, 2026
14.70
15.35
14.69
15.35
14.59
714,980
Jan 8, 2026
14.71
14.84
14.38
14.69
13.97
691,523
Jan 7, 2026
14.75
14.98
14.56
14.90
14.17
759,499
Jan 6, 2026
14.80
14.81
14.37
14.75
14.02
750,044
Jan 5, 2026
14.19
14.83
14.11
14.79
14.06
940,887
Jan 2, 2026
14.24
14.40
13.92
14.03
13.34
970,882
Dec 31, 2025
14.30
14.31
14.20
14.30
13.60
186,715
Dec 30, 2025
14.37
14.42
14.26
14.32
13.61
286,573
Dec 29, 2025
14.24
14.40
14.19
14.30
13.60
381,022
Dec 24, 2025
14.25
14.38
14.21
14.24
13.54
81,255
Dec 23, 2025
14.23
14.34
14.13
14.26
13.56
502,574
Dec 22, 2025
14.18
14.25
13.99
14.25
13.55
643,113
Dec 19, 2025
14.27
14.35
14.16
14.26
13.56
1,928,191
Dec 18, 2025
14.23
14.42
14.20
14.34
13.63
569,411
Dec 17, 2025
14.32
14.37
14.14
14.14
13.44
677,020
Dec 16, 2025
14.14
14.37
14.04
14.34
13.63
576,556
Dec 15, 2025
14.25
14.65
14.05
14.26
13.56
984,471
Dec 12, 2025
13.75
14.32
13.70
14.21
13.51
991,671
Dec 11, 2025
13.88
13.88
13.51
13.63
12.96
912,735
Dec 10, 2025
14.00
14.12
13.83
13.83
13.15
545,081
Dec 9, 2025
13.87
14.01
13.80
13.92
13.23
665,297
Dec 8, 2025
14.06
14.08
13.81
13.87
13.19
991,553
Dec 5, 2025
13.98
14.21
13.84
14.12
13.42
571,607
Dec 4, 2025
14.06
14.25
13.91
13.97
13.28
716,862
Dec 3, 2025
13.65
13.91
13.63
13.91
13.22
980,491
Dec 2, 2025
14.00
14.03
13.80
13.80
13.12
915,075
Dec 1, 2025
14.15
14.15
13.73
13.97
13.28
1,166,786
Nov 28, 2025
14.25
14.33
14.16
14.24
13.54
586,490
Nov 27, 2025
14.10
14.32
14.05
14.17
13.47
528,199
Nov 26, 2025
14.12
14.17
13.91
14.09
13.40
558,227
Nov 25, 2025
14.14
14.14
13.90
13.94
13.25
734,677
Nov 24, 2025
14.04
14.29
13.94
14.12
13.42
1,665,278
Nov 21, 2025
13.73
13.96
13.66
13.86
13.18
633,190
Nov 20, 2025
14.05
14.12
13.80
13.80
13.12
446,099
Nov 19, 2025
13.93
14.02
13.82
13.85
13.17
517,681
Nov 18, 2025
13.74
13.91
13.68
13.85
13.17
641,739
Nov 17, 2025
14.04
14.30
13.91
13.96
13.27
635,650
Nov 14, 2025
14.09
14.15
13.43
14.03
13.34
936,261
Nov 13, 2025
14.16
14.30
13.80
13.80
13.12
725,489
Nov 12, 2025
14.43
14.43
14.09
14.11
13.41
519,025
Nov 11, 2025
14.06
14.36
14.06
14.30
13.60
442,326
Nov 10, 2025
14.10
14.26
13.97
13.97
13.28
401,612
Nov 7, 2025
13.93
14.03
13.70
13.70
13.02
434,496
Nov 6, 2025
14.21
14.26
13.87
13.87
13.19
770,383
Nov 5, 2025
14.26
14.51
14.23
14.23
13.53
802,516
Nov 4, 2025
14.35
14.53
14.17
14.44
13.73
528,634
Nov 3, 2025
14.45
14.70
14.35
14.55
13.83
472,884
Oct 31, 2025
14.61
14.75
14.49
14.49
13.78
617,853
Oct 30, 2025
14.79
14.93
14.63
14.63
13.91
513,462
Oct 29, 2025
14.92
15.00
14.76
14.82
14.09
398,782
Oct 28, 2025
15.01
15.05
14.79
14.83
14.10
307,905
Oct 27, 2025
14.94
15.03
14.78
14.98
14.24
574,628
Oct 24, 2025
14.77
15.03
14.65
15.01
14.27
544,614
Oct 23, 2025
14.76
14.88
14.62
14.66
13.94
400,973
Oct 22, 2025
14.97
15.03
14.74
14.74
14.01
501,322
Oct 21, 2025
14.71
14.95
14.65
14.95
14.21
625,303
Oct 20, 2025
14.37
14.76
14.32
14.66
13.94
992,561
Oct 17, 2025
14.80
14.84
14.11
14.11
13.41
2,001,761
Oct 16, 2025
15.00
15.18
14.96
15.10
14.36
510,451
Oct 15, 2025
15.23
15.27
14.89
15.03
14.29
659,503
Oct 14, 2025
15.40
15.40
14.97
15.05
14.31
739,871
Oct 13, 2025
15.25
15.41
15.06
15.35
14.59
642,469
Oct 10, 2025
15.51
15.83
15.04
15.04
14.30
841,397
Oct 9, 2025
15.51
15.67
15.40
15.47
14.71
643,160
Oct 8, 2025
15.58
15.76
15.22
15.55
14.78
757,205
Oct 7, 2025
15.59
15.83
15.51
15.61
14.84
612,696
Oct 6, 2025
15.54
16.02
15.42
15.65
14.88
597,317
Oct 3, 2025
15.33
15.58
15.27
15.55
14.78
715,127
Oct 2, 2025
14.67
15.24
14.66
15.16
14.41
686,940
Oct 1, 2025
14.76
14.80
14.46
14.51
13.79
714,057
Sep 30, 2025
14.64
15.02
14.63
14.82
14.09
1,154,054
Sep 29, 2025
14.63
14.72
14.53
14.61
13.89
619,616
Sep 26, 2025
14.33
14.51
14.13
14.51
13.79
625,853
Sep 25, 2025
14.55
14.55
14.12
14.29
13.59
943,119
Sep 24, 2025
14.87
14.87
14.57
14.68
13.96
721,691
Sep 23, 2025
14.90
15.16
14.89
14.97
14.23
535,858
Sep 22, 2025
15.11
15.27
14.86
14.91
14.18
563,688
Sep 19, 2025
15.53
15.55
15.12
15.12
14.37
2,556,611
Sep 18, 2025
14.97
15.55
14.97
15.55
14.78
780,645
Sep 17, 2025
15.10
15.16
14.78
14.95
14.21
758,921
Sep 16, 2025
15.44
15.48
15.03
15.04
14.30
857,118
Sep 15, 2025
15.26
15.39
15.09
15.39
14.63
467,776
Sep 12, 2025
15.50
15.60
15.23
15.23
14.48
608,623
Sep 11, 2025
0.235
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 11, 2025
14.99
15.52
14.95
15.44
14.68
737,507
Sep 10, 2025
15.54
15.60
15.14
15.29
14.31
692,321
Sep 9, 2025
15.22
15.29
14.99
15.11
14.14
448,552
Sep 8, 2025
15.45
15.51
14.91
15.19
14.22
778,200
