Advertisement
U.S. Markets closed

Corbion NV (CSUA.BE)

Berlin - Berlin Delayed Price. Currency in EUR
21.70-0.54 (-2.43%)
At close: 07:33PM CET
Advertisement
Time Period:
Nov 27, 2023 - Nov 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 27, 2024------
Nov 26, 2024------
Nov 25, 202422.1222.3022.0222.2422.24-
Nov 22, 202421.8622.0221.6622.0222.02-
Nov 21, 202422.1222.1221.7621.8621.86-
Nov 20, 202422.0222.0621.8422.0422.04-
Nov 19, 202421.7421.9221.5221.8821.88-
Nov 18, 202421.8621.9021.7221.7421.74-
Nov 15, 202422.1422.3421.7821.7821.78-
Nov 14, 202422.0622.3221.8222.2622.26-
Nov 13, 202422.2822.3822.0422.1222.12-
Nov 12, 202422.4822.6822.3222.3422.34-
Nov 11, 202422.4822.7822.4822.6822.68-
Nov 08, 202422.6022.6022.2822.3422.34-
Nov 07, 202422.4422.7022.4422.6222.62-
Nov 06, 202423.0023.1022.3422.4222.42-
Nov 05, 202423.1623.1622.7222.8422.84-
Nov 04, 202423.2223.3823.0823.1223.12-
Nov 01, 202422.9023.3422.9023.1423.14-
Oct 31, 202423.1423.3222.8222.9222.92-
Oct 30, 202425.1625.1623.2223.3023.30-
Oct 29, 202426.1826.8425.2625.2625.26-
Oct 28, 202424.7424.9424.3824.9424.94-
Oct 25, 202424.5224.8224.5224.5424.54-
Oct 24, 202424.6424.7424.4424.5224.52-
Oct 23, 202424.8424.9624.4824.5224.52-
Oct 22, 202424.8624.9024.7024.8424.84-
Oct 21, 202424.9825.1824.9024.9224.92-
Oct 18, 202425.0225.4825.0025.0625.06-
Oct 17, 202424.9225.0824.7025.0425.04-
Oct 16, 202424.7225.0024.7224.8824.88-
Oct 15, 202425.0425.0424.7424.7824.78-
Oct 14, 202425.0225.0624.9025.0625.06-
Oct 11, 202425.1025.2225.0025.0025.00-
Oct 10, 202424.9225.4424.9225.1225.12-
Oct 09, 202424.3225.0224.3224.9824.98-
Oct 08, 202424.5224.5224.3024.3024.30-
Oct 07, 202424.6024.6424.3824.6424.64-
Oct 04, 202424.6024.6224.4624.6024.60-
Oct 03, 202424.9624.9624.5824.5824.58-
Oct 02, 202425.4825.4825.0425.0425.04-
Oct 01, 202425.7225.8625.4625.5425.547,000
Sep 30, 202425.8825.8825.3425.6625.66-
Sep 27, 202425.8625.9625.6825.7825.78-
Sep 26, 202425.2425.8025.1225.7225.72-
Sep 25, 202423.6024.9823.6024.9424.94-
Sep 24, 202423.8823.9623.7223.7223.72-
Sep 23, 202423.7023.7823.4623.7823.78-
Sep 20, 202423.6823.8623.4223.7023.70-
Sep 19, 202423.9223.9223.7423.7823.78-
Sep 18, 202423.6423.9223.6023.7423.74-
Sep 17, 202423.7623.9823.5823.5823.58-
Sep 16, 202423.8423.8423.5423.7423.74-
Sep 13, 202423.5823.8823.5823.8623.86-
Sep 12, 202423.6623.7023.5223.6223.62-
Sep 11, 202423.6023.7223.5423.6823.68-
Sep 10, 202423.5223.6423.4823.6423.64-
Sep 09, 202423.4823.7023.4823.5823.58-
Sep 06, 202423.5423.6823.2823.3823.38-
Sep 05, 202423.4423.8223.4423.5423.54-
Sep 04, 202423.1223.5823.1223.4823.4860
Sep 03, 202422.9623.3622.9423.2623.26-
Sep 02, 202422.8622.9822.4422.9822.98-
Aug 30, 202422.8422.9222.5622.8822.88-
Aug 29, 202421.6622.8621.6622.8222.82-
Aug 28, 202421.4021.6021.4021.4821.48-
Aug 27, 202421.5621.6221.3821.4021.40-
Aug 26, 202421.5221.5821.3621.5621.56-
Aug 23, 202421.5821.6621.4421.5621.56-
Aug 22, 202421.5021.6821.4821.4821.48-
Aug 21, 202421.6621.7221.4021.5221.5240
Aug 20, 202421.4221.7021.3821.6421.64-
Aug 19, 202421.4621.7421.3821.4221.42-
Aug 16, 202421.2221.5021.2221.5021.50-
Aug 15, 202420.9421.1820.8621.1821.18-
Aug 14, 202420.9620.9620.7820.9020.90-
Aug 13, 202420.8820.9020.5820.9020.90-
Aug 12, 202421.1421.2420.8620.8620.86-
Aug 09, 202421.1821.8421.0421.1221.12-
Aug 08, 202420.0021.4020.0021.1821.18-
Aug 07, 202420.2220.4620.1420.2020.20-
Aug 06, 202419.7220.2219.7220.1620.16-
Aug 05, 202419.7519.7619.3419.7319.73-
Aug 02, 202420.3020.3420.0620.1820.18-
Aug 01, 202420.6620.7220.4220.5020.50-
Jul 31, 202420.5620.7620.4820.6620.66-
Jul 30, 202419.8920.7419.8920.4220.42-
Jul 29, 202420.4820.5219.8219.8919.89-
Jul 26, 202420.1620.4820.1020.4820.48-
Jul 25, 202420.1220.2019.9020.1620.16-
Jul 24, 202419.9820.3819.9620.2220.22-
Jul 23, 202420.8020.8020.0220.0220.02-
Jul 22, 202420.6620.9020.6620.8420.84-
Jul 19, 202420.6820.7020.3820.6020.60-
Jul 18, 202419.9120.7019.9120.6620.66-
Jul 17, 202419.7219.9319.7219.8919.89-
Jul 16, 202419.6519.7519.4519.7519.75-
Jul 15, 202419.7519.8219.5919.6419.64-
Jul 12, 202419.9519.9519.7819.7819.78-
Jul 11, 202419.0419.9419.0419.9419.94-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...