Carlyle Group Inc The More Historical Data - 3VU | ADVFN

Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
Germany
TG
Carlyle Group Inc The (3VU)
Carlyle Group Inc The (3VU) Historical

3VU Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 10 2024	37.07	0.00	0.00%	37.07	37.07	37.07	0.00
Jul 09 2024	37.07	-0.33	-0.88%	37.07	37.07	37.07	30
Jul 08 2024	37.40	0.13	0.36%	36.855	37.40	36.855	85
Jul 05 2024	37.265	-0.49	-1.30%	37.74	37.89	37.265	242
Jul 04 2024	37.755	-0.07	-0.17%	37.385	37.755	37.385	34
Jul 03 2024	37.82	0.20	0.53%	37.15	37.82	37.15	628
Jul 02 2024	37.62	0.00	0.00%	37.62	37.62	37.62	0.00
Jul 01 2024	37.62	0.00	0.00%	37.62	37.62	37.62	0.00
Jun 28 2024	37.62	0.43	1.16%	37.62	37.62	37.62	35
Jun 27 2024	37.19	0.00	0.00%	37.19	37.19	37.19	0.00
Jun 26 2024	37.19	0.00	0.00%	37.19	37.19	37.19	0.00
Jun 25 2024	37.19	-0.64	-1.68%	37.50	37.50	37.19	484
Jun 24 2024	37.825	-0.15	-0.41%	37.825	37.825	37.825	130
Jun 21 2024	37.98	0.84	2.28%	37.89	37.98	37.89	70
Jun 20 2024	37.135	0.86	2.37%	37.135	37.135	37.135	10
Jun 19 2024	36.275	0.00	0.00%	36.275	36.275	36.275	0.00
Jun 18 2024	36.275	0.00	0.00%	36.275	36.275	36.275	0.00
Jun 17 2024	36.275	-0.26	-0.70%	36.275	36.275	36.275	100
Jun 14 2024	36.53	-0.33	-0.90%	37.29	37.39	36.53	227
Jun 13 2024	36.86	-0.48	-1.29%	36.86	36.86	36.86	250
Jun 12 2024	37.34	-0.04	-0.11%	37.545	38.125	37.34	312
Jun 11 2024	37.38	-1.11	-2.88%	37.38	37.38	37.38	25
Jun 10 2024	38.49	0.00	0.00%	38.49	38.49	38.49	0.00
Jun 07 2024	38.49	-0.50	-1.28%	38.34	38.49	38.34	601
Jun 06 2024	38.99	-1.00	-2.51%	38.99	38.99	38.99	128
Jun 05 2024	39.995	0.00	0.00%	39.995	39.995	39.995	0.00
Jun 04 2024	39.995	0.00	0.00%	39.995	39.995	39.995	0.00
Jun 03 2024	39.995	1.45	3.76%	39.995	39.995	39.995	8
May 31 2024	38.545	0.00	0.00%	38.545	38.545	38.545	0.00
May 30 2024	38.545	0.00	0.00%	38.545	38.545	38.545	0.00
May 29 2024	38.545	-2.92	-7.03%	38.555	38.555	38.545	200
May 28 2024	41.46	0.00	0.00%	41.46	41.46	41.46	0.00
May 27 2024	41.46	0.04	0.08%	41.46	41.46	41.46	25
May 24 2024	41.425	0.00	0.00%	41.425	41.425	41.425	0.00
May 23 2024	41.425	0.00	0.00%	41.425	41.425	41.425	0.00
May 22 2024	41.425	1.17	2.92%	40.465	41.425	40.465	210
May 21 2024	40.25	0.75	1.90%	40.25	40.25	40.25	125
May 20 2024	39.50	0.00	0.00%	39.50	39.50	39.50	0.00
May 17 2024	39.50	-0.07	-0.18%	40.00	40.445	39.50	372
May 16 2024	39.57	0.00	0.00%	39.57	39.57	39.57	0.00
May 15 2024	39.57	0.88	2.26%	39.475	39.57	39.475	29
May 14 2024	38.695	0.00	0.00%	38.695	38.695	38.695	0.00
May 13 2024	38.695	0.00	0.00%	38.695	38.695	38.695	0.00
May 10 2024	38.695	0.00	0.00%	38.695	38.695	38.695	0.00
May 09 2024	38.695	0.00	0.00%	38.695	38.695	38.695	0.00
May 08 2024	38.695	-0.55	-1.39%	38.695	38.695	38.695	5
May 07 2024	39.24	0.62	1.59%	39.025	39.545	39.025	33
May 06 2024	38.625	0.50	1.31%	38.57	38.625	38.50	187
May 03 2024	38.125	0.41	1.09%	38.42	38.92	38.125	360
May 02 2024	37.715	-5.39	-12.49%	37.825	38.59	37.49	547
Apr 30 2024	43.10	0.00	0.00%	43.10	43.10	43.10	0.00
Apr 29 2024	43.10	-0.47	-1.07%	43.10	43.10	43.10	350
Apr 26 2024	43.565	1.06	2.49%	42.965	43.565	42.395	524
Apr 25 2024	42.505	0.61	1.44%	42.505	42.505	42.505	25
Apr 24 2024	41.90	0.00	0.00%	41.90	41.90	41.90	0.00
Apr 23 2024	41.90	0.00	0.00%	41.90	41.90	41.90	0.00
Apr 22 2024	41.90	1.55	3.84%	41.90	41.90	41.90	25
Apr 19 2024	40.35	-1.54	-3.68%	40.56	40.56	40.35	300
Apr 18 2024	41.89	0.00	0.00%	41.89	41.89	41.89	0.00
Apr 17 2024	41.89	-0.24	-0.57%	41.97	42.09	41.89	413
Apr 16 2024	42.13	-1.70	-3.87%	42.13	42.13	42.13	200
Apr 15 2024	43.825	-0.28	-0.62%	42.76	43.825	42.76	130
Apr 12 2024	44.10	0.00	0.00%	44.10	44.10	44.10	0.00

Carlyle Group Inc The

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions