Cimpress plc Ordinary Shares (Ireland)のデータ

Cimpress plc Ordinary Shares (Ireland)の基本情報

名前 Cimpress plc Ordinary Shares (Ireland)
ティッカー CMPR
国 Netherlands
上場年 nan
セクター Miscellaneous

Cimpress plc Ordinary Shares (Ireland)の過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 106.42 103.3 105.17 104.69 104000.0 104.69
2021-02-12 105.5 102.64 105.29 104.89 103100.0 104.89
2021-02-11 106.21 102.32 104.35 104.21 61600.0 104.21
2021-02-10 106.79 103.56 103.56 104.12 66100.0 104.12
2021-02-09 106.56 102.34 105.48 103.47 65000.0 103.47
2021-02-08 107.0 98.73 99.33 106.6 152900.0 106.6
2021-02-05 101.73 97.1 101.01 98.52 102700.0 98.52
2021-02-04 101.41 92.38 93.82 100.36 172600.0 100.36
2021-02-03 94.99 90.49 91.45 94.99 124000.0 94.99
2021-02-02 93.49 87.63 92.24 91.85 128600.0 91.85
2021-02-01 94.52 88.76 92.52 92.05 134200.0 92.05
2021-01-29 109.5 91.38 109.5 91.39 222700.0 91.39
2021-01-28 128.87 106.5 119.88 109.84 455600.0 109.84
2021-01-27 114.95 101.19 101.19 114.38 360000.0 114.38
2021-01-26 103.86 97.66 98.74 103.26 140000.0 103.26
2021-01-25 100.45 95.23 95.42 97.46 72900.0 97.46
2021-01-22 96.62 94.14 94.43 96.18 46600.0 96.18
2021-01-21 96.32 93.24 95.58 95.36 49600.0 95.36
2021-01-20 97.59 94.72 94.72 95.4 38500.0 95.4
2021-01-19 95.77 93.36 94.52 94.97 85400.0 94.97
2021-01-15 94.93 91.37 93.62 93.8 58700.0 93.8
2021-01-14 98.07 94.25 95.84 95.28 62800.0 95.28
2021-01-13 98.18 94.71 97.72 95.24 65700.0 95.24
2021-01-12 98.15 92.53 92.53 97.6 80000.0 97.6
2021-01-11 92.59 88.63 89.86 92.48 53800.0 92.48
2021-01-08 95.42 90.43 93.1 91.65 145700.0 91.65
2021-01-07 97.15 92.77 97.15 93.07 87500.0 93.07
2021-01-06 99.25 91.87 91.87 97.42 121800.0 97.42
2021-01-05 92.68 82.88 86.0 91.19 108000.0 91.19
2021-01-04 88.0 83.48 87.94 85.22 67500.0 85.22
2020-12-31 88.41 84.74 87.04 87.74 113300.0 87.74
2020-12-30 88.25 85.95 86.63 86.75 46700.0 86.75
2020-12-29 88.25 84.99 87.19 86.39 88600.0 86.39
2020-12-28 89.15 86.57 88.09 86.75 65500.0 86.75
2020-12-24 87.37 86.14 87.08 86.63 24300.0 86.63
2020-12-23 90.1 86.11 88.14 86.57 75400.0 86.57
2020-12-22 88.76 86.35 88.11 87.51 59600.0 87.51
2020-12-21 89.02 85.85 88.18 88.03 80000.0 88.03
2020-12-18 93.78 90.28 91.38 90.84 200800.0 90.84
2020-12-17 91.85 89.77 90.47 90.95 80800.0 90.95
2020-12-16 93.53 89.41 93.03 90.47 100500.0 90.47
2020-12-15 93.54 90.93 92.98 92.67 71900.0 92.67
2020-12-14 94.17 91.31 91.71 91.95 116000.0 91.95
2020-12-11 94.5 90.12 92.95 90.26 71500.0 90.26
2020-12-10 94.91 90.59 90.59 93.88 88300.0 93.88
2020-12-09 92.47 90.11 92.33 91.29 82600.0 91.29
2020-12-08 92.87 88.64 89.37 90.23 99600.0 90.23
2020-12-07 91.15 86.22 89.07 90.64 81700.0 90.64
2020-12-04 91.29 87.35 89.93 88.8 93700.0 88.8
2020-12-03 91.61 86.09 87.4 89.8 182000.0 89.8
2020-12-02 90.18 86.43 87.97 87.11 114800.0 87.11
2020-12-01 91.2 85.99 91.11 88.15 180900.0 88.15
2020-11-30 95.89 89.23 94.49 89.63 136500.0 89.63
2020-11-27 97.34 94.05 96.08 94.37 50800.0 94.37
2020-11-25 97.34 94.63 96.36 96.2 175700.0 96.2
2020-11-24 96.97 89.4 89.67 96.72 194000.0 96.72
2020-11-23 89.91 85.7 86.65 88.49 100800.0 88.49
2020-11-20 85.83 82.64 85.29 85.57 108600.0 85.57
2020-11-19 86.83 83.28 85.5 86.07 62200.0 86.07
2020-11-18 88.42 84.19 84.19 85.42 64600.0 85.42
2020-11-17 85.42 79.48 84.13 84.33 129100.0 84.33
2020-11-16 85.88 80.99 85.09 85.4 184100.0 85.4
2020-11-13 83.45 79.82 79.82 82.79 115600.0 82.79
2020-11-12 84.0 77.93 81.73 78.93 144000.0 78.93
2020-11-11 87.75 82.07 87.7 83.0 127700.0 83.0
2020-11-10 92.5 86.05 91.6 86.8 173100.0 86.8
2020-11-09 95.22 89.88 90.37 90.04 132900.0 90.04
2020-11-06 87.22 83.54 86.71 83.87 63100.0 83.87
2020-11-05 87.0 83.2 83.2 86.78 81600.0 86.78
2020-11-04 83.34 81.02 81.38 82.41 57000.0 82.41
2020-11-03 83.23 78.51 79.77 82.22 84700.0 82.22
2020-11-02 78.89 74.32 74.97 77.86 114500.0 77.86
2020-10-30 79.36 72.14 76.11 73.4 203800.0 73.4
2020-10-29 82.39 75.26 75.46 77.15 168600.0 77.15
2020-10-28 77.9 74.11 77.52 76.25 155400.0 76.25
2020-10-27 82.68 79.4 80.45 79.65 86400.0 79.65
2020-10-26 81.24 76.57 80.1 80.7 181300.0 80.7
2020-10-23 83.32 79.05 83.32 81.61 106600.0 81.61
2020-10-22 84.58 82.28 83.2 82.7 76700.0 82.7
2020-10-21 83.1 80.57 82.98 82.26 79100.0 82.26
2020-10-20 85.94 82.41 84.47 83.06 67600.0 83.06
2020-10-19 87.56 83.25 87.56 83.77 99300.0 83.77
2020-10-16 88.1 85.99 86.71 87.21 61100.0 87.21
2020-10-15 87.67 84.05 85.75 87.18 91600.0 87.18
2020-10-14 87.79 85.58 85.58 87.1 86100.0 87.1
2020-10-13 88.37 84.61 87.52 84.97 56600.0 84.97
2020-10-12 88.74 85.31 85.77 88.48 68600.0 88.48
2020-10-09 89.69 85.54 86.82 85.72 113500.0 85.72
2020-10-08 87.93 84.98 86.2 85.94 92300.0 85.94
2020-10-07 85.35 82.28 82.78 84.72 138100.0 84.72
2020-10-06 84.17 80.26 81.48 81.06 154100.0 81.06
2020-10-05 80.84 78.01 79.05 80.68 146700.0 80.68
2020-10-02 78.32 72.86 73.45 78.22 116100.0 78.22
2020-10-01 77.04 73.1 74.94 75.31 120100.0 75.31
2020-09-30 76.74 74.51 74.94 75.16 111900.0 75.16
2020-09-29 75.37 73.33 75.02 74.12 74200.0 74.12
2020-09-28 75.55 72.5 73.39 75.13 132000.0 75.13
2020-09-25 73.08 70.04 70.9 72.3 84300.0 72.3
2020-09-24 71.82 68.27 69.94 71.19 173500.0 71.19
2020-09-23 77.37 69.93 75.74 70.22 218600.0 70.22
2020-09-22 76.79 73.11 76.19 75.35 175800.0 75.35
2020-09-21 76.13 71.97 74.9 75.95 189500.0 75.95
2020-09-18 81.69 75.88 81.39 77.03 626100.0 77.03
2020-09-17 81.4 78.21 79.0 80.69 141100.0 80.69
2020-09-16 81.79 79.41 81.04 80.67 137600.0 80.67
2020-09-15 85.0 80.12 84.4 80.29 114500.0 80.29
2020-09-14 84.53 81.62 82.57 83.76 143200.0 83.76
2020-09-11 82.33 79.22 81.92 81.81 179300.0 81.81
2020-09-10 85.54 81.81 82.78 81.88 185600.0 81.88
2020-09-09 84.71 80.91 84.71 82.16 136600.0 82.16
2020-09-08 86.0 81.7 83.88 83.89 117100.0 83.89
2020-09-04 89.16 82.5 89.16 85.22 122100.0 85.22
2020-09-03 94.23 86.97 94.06 87.5 149300.0 87.5
2020-09-02 95.59 91.22 93.38 94.91 115400.0 94.91
2020-09-01 93.6 90.51 91.44 93.56 201600.0 93.56
2020-08-31 97.63 91.37 96.36 92.7 161200.0 92.7
2020-08-28 97.47 93.91 96.46 95.09 88200.0 95.09
2020-08-27 96.66 94.25 95.94 95.95 68300.0 95.95
2020-08-26 97.71 94.58 96.54 95.2 80300.0 95.2
2020-08-25 96.96 94.18 96.96 96.55 85200.0 96.55
2020-08-24 96.24 93.57 95.0 96.05 69500.0 96.05
2020-08-21 95.66 92.37 95.19 93.81 88100.0 93.81
2020-08-20 97.26 92.28 92.28 96.03 86600.0 96.03
2020-08-19 94.94 91.52 91.99 93.39 107000.0 93.39
2020-08-18 98.21 90.19 98.13 92.51 174000.0 92.51
2020-08-17 100.34 95.64 97.0 99.12 179900.0 99.12
2020-08-14 96.47 94.56 95.6 95.31 89500.0 95.31
2020-08-13 97.66 94.77 96.86 96.2 87800.0 96.2
2020-08-12 99.07 96.2 98.74 97.93 86400.0 97.93
2020-08-11 101.2 96.46 99.75 97.42 151700.0 97.42
2020-08-10 101.0 99.08 99.36 99.51 161900.0 99.51
2020-08-07 100.77 96.91 98.54 98.29 154100.0 98.29
2020-08-06 100.0 96.25 97.18 99.73 115400.0 99.73
2020-08-05 99.21 95.71 97.63 98.57 111800.0 98.57
2020-08-04 100.22 96.53 97.44 97.03 109300.0 97.03
2020-08-03 100.82 96.2 99.98 97.45 190800.0 97.45
2020-07-31 103.32 95.79 101.04 100.0 299300.0 100.0
2020-07-30 123.3 102.0 106.9 102.66 918900.0 102.66
2020-07-29 93.3 83.37 83.37 92.03 178400.0 92.03
2020-07-28 85.13 81.1 83.99 82.64 293400.0 82.64
2020-07-27 84.91 78.82 79.13 84.73 131100.0 84.73
2020-07-24 81.09 78.54 80.71 79.18 116900.0 79.18
2020-07-23 84.12 80.28 82.15 80.65 164500.0 80.65
2020-07-22 83.69 81.58 82.04 82.38 168700.0 82.38
2020-07-21 84.26 81.41 82.01 82.42 105700.0 82.42
2020-07-20 83.67 79.98 82.83 80.65 134100.0 80.65
2020-07-17 83.69 79.76 81.26 83.46 172300.0 83.46
2020-07-16 83.14 80.07 81.61 80.97 137400.0 80.97
2020-07-15 84.49 78.1 78.74 82.66 256600.0 82.66
2020-07-14 76.72 71.74 72.59 76.07 186900.0 76.07
2020-07-13 76.54 71.72 75.88 72.99 188400.0 72.99
2020-07-10 73.89 70.25 71.28 73.77 153800.0 73.77
2020-07-09 72.15 68.74 71.9 71.33 190800.0 71.33
2020-07-08 72.14 70.05 71.67 72.06 180900.0 72.06
2020-07-07 73.85 71.27 73.24 71.67 132000.0 71.67
2020-07-06 77.58 73.32 76.51 74.2 195800.0 74.2
2020-07-02 79.18 74.25 77.29 74.71 133800.0 74.71
2020-07-01 78.45 74.82 75.71 75.22 154800.0 75.22
2020-06-30 82.22 74.3 82.22 76.34 397900.0 76.34
2020-06-29 85.5 78.2 79.76 82.74 181200.0 82.74
2020-06-26 81.41 77.54 80.77 78.11 424900.0 78.11
2020-06-25 81.54 78.65 79.63 81.29 149600.0 81.29
2020-06-24 81.41 77.26 78.29 80.59 169800.0 80.59
2020-06-23 80.73 78.36 80.58 79.51 134000.0 79.51
2020-06-22 79.15 75.52 76.93 78.96 137500.0 78.96
2020-06-19 81.92 76.36 81.0 76.93 237100.0 76.93
2020-06-18 81.55 75.75 76.84 80.64 157800.0 80.64
2020-06-17 80.9 77.76 80.55 78.42 166700.0 78.42
2020-06-16 85.84 79.77 84.56 80.62 162500.0 80.62
2020-06-15 81.32 74.53 74.88 80.18 173100.0 80.18
2020-06-12 80.55 73.97 78.59 78.44 206000.0 78.44
2020-06-11 81.69 72.97 81.66 73.28 359100.0 73.28
2020-06-10 92.12 86.57 92.12 86.72 262600.0 86.72
2020-06-09 95.35 88.55 92.44 93.59 292600.0 93.59
2020-06-08 97.1 82.58 83.59 96.96 268400.0 96.96
2020-06-05 85.15 80.17 84.51 81.61 655700.0 81.61
2020-06-04 84.94 80.94 83.84 81.02 386600.0 81.02
2020-06-03 88.8 85.3 87.65 85.42 420600.0 85.42
2020-06-02 90.69 86.51 89.66 86.69 441700.0 86.69
2020-06-01 90.36 87.37 89.73 88.16 497700.0 88.16
2020-05-29 92.62 86.63 87.38 90.13 374600.0 90.13
2020-05-28 92.97 88.16 92.14 88.73 210500.0 88.73
2020-05-27 91.38 85.14 89.96 91.23 260400.0 91.23
2020-05-26 88.76 80.58 81.12 86.73 233800.0 86.73
2020-05-22 81.24 80.0 80.78 80.26 215700.0 80.26
2020-05-21 81.23 78.01 78.01 80.0 125000.0 80.0
2020-05-20 81.26 77.12 79.09 78.1 160800.0 78.1
2020-05-19 81.69 74.6 79.43 77.92 192300.0 77.92
2020-05-18 80.44 75.31 76.31 80.04 246500.0 80.04
2020-05-15 72.82 69.45 70.89 72.09 214900.0 72.09
2020-05-14 70.56 67.09 67.58 70.15 427000.0 70.15
2020-05-13 73.74 66.9 73.41 69.03 529500.0 69.03
2020-05-12 75.92 73.9 75.01 74.53 182400.0 74.53
2020-05-11 76.65 72.07 73.36 75.17 249700.0 75.17
2020-05-08 77.8 74.39 76.29 75.24 247000.0 75.24
2020-05-07 77.6 73.15 74.31 74.23 248000.0 74.23
2020-05-06 72.84 64.72 68.47 71.97 377000.0 71.97
2020-05-05 69.18 64.03 65.23 68.3 448700.0 68.3
2020-05-04 66.15 61.67 64.84 64.22 478700.0 64.22
2020-05-01 70.99 62.56 69.45 66.19 349700.0 66.19
2020-04-30 74.0 69.93 73.1 72.79 421900.0 72.79
2020-04-29 78.71 63.2 66.42 75.09 1028000.0 75.09
2020-04-28 67.83 61.43 65.42 63.2 320000.0 63.2
2020-04-27 63.59 55.48 55.48 62.6 357500.0 62.6
2020-04-24 55.66 52.29 53.37 54.77 232800.0 54.77
2020-04-23 55.12 50.29 51.95 53.02 237900.0 53.02
2020-04-22 51.97 48.33 49.25 51.19 267900.0 51.19
2020-04-21 48.48 43.57 45.0 47.66 457400.0 47.66
2020-04-20 49.07 45.0 48.3 46.79 198300.0 46.79
2020-04-17 53.26 50.02 51.59 50.19 296800.0 50.19
2020-04-16 50.04 44.01 45.41 49.62 429700.0 49.62
2020-04-15 51.81 45.05 51.81 45.76 667000.0 45.76
2020-04-14 61.85 51.81 60.93 52.56 443900.0 52.56
2020-04-13 64.0 56.74 64.0 59.04 329600.0 59.04
2020-04-09 71.18 62.56 64.44 64.32 619100.0 64.32
2020-04-08 61.68 52.67 53.32 61.16 414200.0 61.16
2020-04-07 54.06 48.54 52.12 51.74 485000.0 51.74
2020-04-06 50.48 45.07 46.78 48.88 414200.0 48.88
2020-04-03 45.86 40.8 44.91 43.86 367800.0 43.86
2020-04-02 48.1 44.47 46.15 44.9 580000.0 44.9
2020-04-01 52.56 46.0 50.48 46.66 308300.0 46.66
2020-03-31 58.68 51.84 56.51 53.2 358600.0 53.2
2020-03-30 60.33 52.24 57.51 57.43 527500.0 57.43
2020-03-27 60.39 50.81 60.39 57.57 840800.0 57.57
2020-03-26 68.87 62.0 63.27 63.55 439400.0 63.55
2020-03-25 79.64 59.69 67.11 67.03 650000.0 67.03
2020-03-24 72.15 49.45 49.68 69.02 609200.0 69.02
2020-03-23 53.49 43.99 52.09 46.5 552400.0 46.5
2020-03-20 61.62 51.0 58.19 52.02 543400.0 52.02
2020-03-19 61.99 55.28 58.49 58.75 576900.0 58.75
2020-03-18 69.69 55.45 67.0 59.51 496100.0 59.51
2020-03-17 72.2 64.88 68.34 72.0 480700.0 72.0
2020-03-16 71.91 66.56 69.35 67.01 642900.0 67.01
2020-03-13 79.72 69.43 77.84 76.37 662600.0 76.37
2020-03-12 84.98 74.17 84.98 74.29 523900.0 74.29
2020-03-11 94.85 90.23 93.38 91.27 429100.0 91.27
2020-03-10 96.57 88.57 93.73 96.1 415700.0 96.1
2020-03-09 107.36 90.52 105.19 91.87 526300.0 91.87
2020-03-06 113.95 108.19 110.43 110.63 305700.0 110.63
2020-03-05 117.38 110.23 116.14 114.18 509200.0 114.18
2020-03-04 119.36 114.66 116.34 119.04 252600.0 119.04
2020-03-03 119.12 114.01 114.94 115.07 268100.0 115.07
2020-03-02 118.52 110.56 117.13 115.04 370300.0 115.04
2020-02-28 118.19 111.58 117.11 116.41 594400.0 116.41
2020-02-27 123.13 115.95 118.82 120.89 407900.0 120.89
2020-02-26 121.21 116.14 116.4 119.91 378100.0 119.91
2020-02-25 123.18 115.78 122.82 116.38 227100.0 116.38
2020-02-24 123.5 119.4 120.96 122.79 311400.0 122.79
2020-02-21 123.83 118.0 118.81 123.52 325800.0 123.52
2020-02-20 119.1 116.81 117.08 118.85 201900.0 118.85
2020-02-19 118.18 116.48 117.22 117.34 198600.0 117.34
2020-02-18 119.79 116.25 117.83 116.43 186300.0 116.43