Amsterdam - Delayed Quote EUR
Corbion N.V. (CRBN.AS)
At close: October 25 at 5:35 PM GMT+2
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 |
---|---|---|---|---|---|---|
Oct 25, 2024 | 24.52 | 24.92 | 24.42 | 24.60 | 24.60 | 88,106 |
Oct 24, 2024 | 24.48 | 24.82 | 24.38 | 24.52 | 24.52 | 52,333 |
Oct 23, 2024 | 24.90 | 25.04 | 24.46 | 24.48 | 24.48 | 80,290 |
Oct 22, 2024 | 24.86 | 24.92 | 24.68 | 24.86 | 24.86 | 73,054 |
Oct 21, 2024 | 25.00 | 25.20 | 24.88 | 24.88 | 24.88 | 52,662 |
Oct 18, 2024 | 25.14 | 25.50 | 24.98 | 25.06 | 25.06 | 109,093 |
Oct 17, 2024 | 24.90 | 25.10 | 24.66 | 25.04 | 25.04 | 78,045 |
Oct 16, 2024 | 24.84 | 25.10 | 24.74 | 24.86 | 24.86 | 183,879 |
Oct 15, 2024 | 25.00 | 25.10 | 24.82 | 24.88 | 24.88 | 80,444 |
Oct 14, 2024 | 24.90 | 25.06 | 24.84 | 25.00 | 25.00 | 34,219 |
Oct 11, 2024 | 25.06 | 25.26 | 25.00 | 25.02 | 25.02 | 54,809 |
Oct 10, 2024 | 25.00 | 25.54 | 24.94 | 25.10 | 25.10 | 110,652 |
Oct 9, 2024 | 24.44 | 25.06 | 24.44 | 24.96 | 24.96 | 79,247 |
Oct 8, 2024 | 24.60 | 24.60 | 24.20 | 24.28 | 24.28 | 59,304 |
Oct 7, 2024 | 24.62 | 24.66 | 24.30 | 24.66 | 24.66 | 74,748 |
Oct 4, 2024 | 24.58 | 24.76 | 24.46 | 24.52 | 24.52 | 77,123 |
Oct 3, 2024 | 25.06 | 25.06 | 24.48 | 24.60 | 24.60 | 83,840 |
Oct 2, 2024 | 25.54 | 25.64 | 25.02 | 25.06 | 25.06 | 91,914 |
Oct 1, 2024 | 25.62 | 25.86 | 25.50 | 25.50 | 25.50 | 110,259 |
Sep 30, 2024 | 26.02 | 26.20 | 25.20 | 25.62 | 25.62 | 231,942 |
Sep 27, 2024 | 25.62 | 26.06 | 25.62 | 25.88 | 25.88 | 90,491 |
Sep 26, 2024 | 25.10 | 25.86 | 25.02 | 25.66 | 25.66 | 167,615 |
Sep 25, 2024 | 23.98 | 25.02 | 23.98 | 24.96 | 24.96 | 294,491 |
Sep 24, 2024 | 23.86 | 23.94 | 23.68 | 23.74 | 23.74 | 58,763 |
Sep 23, 2024 | 23.48 | 23.80 | 23.44 | 23.74 | 23.74 | 58,071 |
Sep 20, 2024 | 23.60 | 23.90 | 23.36 | 23.58 | 23.58 | 131,439 |
Sep 19, 2024 | 24.06 | 24.06 | 23.72 | 23.82 | 23.82 | 48,039 |
Sep 18, 2024 | 23.68 | 23.98 | 23.52 | 23.72 | 23.72 | 66,081 |
Sep 17, 2024 | 23.82 | 24.04 | 23.52 | 23.64 | 23.64 | 70,295 |
Sep 16, 2024 | 23.90 | 23.96 | 23.50 | 23.64 | 23.64 | 56,791 |
Sep 13, 2024 | 23.78 | 23.94 | 23.62 | 23.88 | 23.88 | 204,562 |
Sep 12, 2024 | 23.80 | 23.80 | 23.50 | 23.56 | 23.56 | 41,415 |
Sep 11, 2024 | 23.56 | 23.80 | 23.48 | 23.58 | 23.58 | 88,296 |
Sep 10, 2024 | 23.60 | 23.70 | 23.38 | 23.56 | 23.56 | 54,162 |
Sep 9, 2024 | 23.54 | 23.66 | 23.48 | 23.66 | 23.66 | 40,916 |
Sep 6, 2024 | 23.50 | 23.82 | 23.30 | 23.42 | 23.42 | 47,006 |
Sep 5, 2024 | 23.66 | 23.86 | 23.34 | 23.54 | 23.54 | 72,761 |
Sep 4, 2024 | 23.24 | 23.70 | 23.02 | 23.50 | 23.50 | 84,412 |
Sep 3, 2024 | 22.66 | 23.30 | 22.66 | 23.30 | 23.30 | 70,617 |
Sep 2, 2024 | 22.88 | 23.02 | 22.40 | 22.96 | 22.96 | 73,056 |
Aug 30, 2024 | 22.56 | 22.96 | 22.52 | 22.86 | 22.86 | 111,151 |
Aug 29, 2024 | 21.94 | 22.76 | 21.88 | 22.70 | 22.70 | 184,545 |
Aug 28, 2024 | 21.40 | 21.62 | 21.36 | 21.48 | 21.48 | 35,303 |
Aug 27, 2024 | 21.60 | 21.64 | 21.30 | 21.46 | 21.46 | 36,691 |
Aug 26, 2024 | 21.50 | 21.70 | 21.32 | 21.54 | 21.54 | 30,100 |
Aug 23, 2024 | 21.66 | 21.66 | 21.36 | 21.58 | 21.58 | 51,319 |
Aug 22, 2024 | 21.52 | 21.72 | 21.38 | 21.56 | 21.56 | 29,682 |
Aug 21, 2024 | 21.56 | 21.74 | 21.34 | 21.52 | 21.52 | 33,111 |
Aug 20, 2024 | 21.40 | 21.72 | 21.36 | 21.66 | 21.66 | 49,376 |
Aug 19, 2024 | 21.50 | 21.78 | 21.34 | 21.42 | 21.42 | 54,260 |
Aug 16, 2024 | 21.20 | 21.48 | 21.20 | 21.48 | 21.48 | 44,151 |
Aug 15, 2024 | 21.00 | 21.18 | 20.84 | 21.16 | 21.16 | 36,002 |
Aug 14, 2024 | 20.82 | 21.02 | 20.74 | 20.90 | 20.90 | 41,320 |
Aug 13, 2024 | 20.90 | 20.90 | 20.50 | 20.88 | 20.88 | 65,041 |
Aug 12, 2024 | 21.12 | 21.38 | 20.88 | 20.88 | 20.88 | 64,328 |
Aug 9, 2024 | 21.50 | 21.98 | 21.00 | 21.10 | 21.10 | 111,370 |
Aug 8, 2024 | 20.46 | 21.54 | 20.38 | 21.20 | 21.20 | 161,298 |
Aug 7, 2024 | 20.30 | 20.54 | 20.20 | 20.38 | 20.38 | 51,271 |
Aug 6, 2024 | 19.82 | 20.16 | 19.68 | 20.14 | 20.14 | 56,654 |
Aug 5, 2024 | 19.64 | 19.72 | 19.20 | 19.72 | 19.72 | 95,345 |
Aug 2, 2024 | 20.30 | 20.36 | 20.02 | 20.16 | 20.16 | 93,453 |
Aug 1, 2024 | 20.76 | 20.80 | 20.36 | 20.52 | 20.52 | 40,509 |
Jul 31, 2024 | 20.76 | 20.80 | 20.50 | 20.66 | 20.66 | 38,204 |
Jul 30, 2024 | 20.20 | 20.78 | 19.99 | 20.42 | 20.42 | 84,297 |
Jul 29, 2024 | 19.90 | 20.60 | 19.79 | 19.86 | 19.86 | 47,279 |
Jul 26, 2024 | 19.85 | 20.50 | 19.85 | 20.46 | 20.46 | 38,194 |
Jul 25, 2024 | 20.16 | 20.20 | 19.92 | 20.16 | 20.16 | 44,263 |
Jul 24, 2024 | 19.91 | 20.40 | 19.88 | 20.30 | 20.30 | 40,693 |
Jul 23, 2024 | 20.70 | 20.80 | 19.95 | 20.06 | 20.06 | 55,637 |
Jul 22, 2024 | 20.60 | 20.96 | 20.60 | 20.80 | 20.80 | 62,706 |
Jul 19, 2024 | 20.40 | 20.72 | 20.36 | 20.60 | 20.60 | 63,721 |
Jul 18, 2024 | 19.74 | 20.68 | 19.74 | 20.68 | 20.68 | 99,356 |
Jul 17, 2024 | 19.64 | 19.94 | 19.61 | 19.91 | 19.91 | 55,236 |
Jul 16, 2024 | 19.80 | 19.80 | 19.43 | 19.73 | 19.73 | 41,126 |
Jul 15, 2024 | 20.00 | 20.00 | 19.60 | 19.67 | 19.67 | 42,730 |
Jul 12, 2024 | 19.61 | 20.00 | 19.61 | 19.79 | 19.79 | 56,820 |
Jul 11, 2024 | 19.10 | 19.95 | 19.10 | 19.95 | 19.95 | 59,223 |
Jul 10, 2024 | 19.02 | 19.19 | 18.97 | 19.03 | 19.03 | 49,784 |
Jul 9, 2024 | 19.38 | 19.62 | 19.00 | 19.02 | 19.02 | 66,645 |
Jul 8, 2024 | 19.29 | 19.50 | 19.29 | 19.41 | 19.41 | 46,483 |
Jul 5, 2024 | 19.23 | 19.50 | 19.23 | 19.37 | 19.37 | 62,769 |
Jul 4, 2024 | 19.45 | 19.53 | 19.12 | 19.21 | 19.21 | 64,713 |
Jul 3, 2024 | 19.15 | 19.28 | 19.02 | 19.13 | 19.13 | 66,586 |
Jul 2, 2024 | 19.00 | 19.08 | 18.55 | 19.00 | 19.00 | 61,187 |
Jul 1, 2024 | 19.05 | 19.40 | 19.00 | 19.21 | 19.21 | 74,012 |
Jun 28, 2024 | 18.85 | 19.02 | 18.68 | 18.73 | 18.73 | 80,668 |
Jun 27, 2024 | 18.79 | 18.84 | 18.62 | 18.78 | 18.78 | 57,866 |
Jun 26, 2024 | 19.10 | 19.13 | 18.74 | 18.82 | 18.82 | 74,018 |
Jun 25, 2024 | 19.08 | 19.13 | 18.92 | 18.95 | 18.95 | 56,862 |
Jun 24, 2024 | 18.61 | 19.14 | 18.43 | 19.06 | 19.06 | 99,227 |
Jun 21, 2024 | 18.99 | 18.99 | 18.63 | 18.66 | 18.66 | 86,834 |
Jun 20, 2024 | 18.65 | 19.16 | 18.65 | 18.99 | 18.99 | 57,258 |
Jun 19, 2024 | 19.19 | 19.22 | 18.84 | 18.84 | 18.84 | 62,335 |
Jun 18, 2024 | 19.20 | 19.22 | 19.00 | 19.20 | 19.20 | 64,933 |
Jun 17, 2024 | 19.28 | 19.74 | 18.89 | 19.10 | 19.10 | 129,188 |
Jun 14, 2024 | 19.63 | 19.68 | 18.96 | 19.26 | 19.26 | 136,565 |
Jun 13, 2024 | 19.81 | 19.88 | 19.46 | 19.65 | 19.65 | 74,664 |
Jun 12, 2024 | 19.80 | 20.04 | 19.68 | 19.90 | 19.90 | 97,495 |
Jun 11, 2024 | 19.83 | 20.06 | 19.70 | 19.79 | 19.79 | 112,760 |
Jun 10, 2024 | 19.86 | 19.90 | 19.66 | 19.72 | 19.72 | 55,921 |
Jun 7, 2024 | 20.00 | 20.10 | 19.79 | 19.92 | 19.92 | 72,990 |
Jun 6, 2024 | 20.22 | 20.34 | 20.00 | 20.00 | 20.00 | 62,908 |
Jun 5, 2024 | 20.30 | 20.38 | 20.14 | 20.18 | 20.18 | 49,031 |
Jun 4, 2024 | 20.06 | 20.38 | 19.94 | 20.22 | 20.22 | 88,176 |
Jun 3, 2024 | 20.52 | 20.58 | 20.06 | 20.06 | 20.06 | 143,720 |
May 31, 2024 | 20.98 | 21.00 | 19.85 | 20.38 | 20.38 | 393,449 |
May 30, 2024 | 20.50 | 21.10 | 20.50 | 21.10 | 21.10 | 51,897 |
May 29, 2024 | 21.20 | 21.20 | 20.72 | 20.74 | 20.74 | 94,838 |
May 28, 2024 | 21.26 | 21.72 | 21.20 | 21.26 | 21.26 | 108,092 |
May 27, 2024 | 21.06 | 21.28 | 21.06 | 21.18 | 21.18 | 28,414 |
May 24, 2024 | 20.70 | 21.18 | 20.68 | 21.06 | 21.06 | 65,170 |
May 23, 2024 | 21.00 | 21.18 | 20.86 | 21.00 | 21.00 | 86,053 |
May 22, 2024 | 20.46 | 21.32 | 20.28 | 20.92 | 20.92 | 107,494 |
May 21, 2024 | 20.56 | 20.74 | 20.40 | 20.48 | 20.48 | 67,545 |
May 20, 2024 | 20.86 | 20.94 | 20.58 | 20.58 | 20.58 | 80,928 |
May 17, 2024 | 0.61 Dividend | |||||
May 17, 2024 | 21.20 | 21.24 | 20.76 | 20.80 | 20.80 | 167,650 |
May 16, 2024 | 21.94 | 22.00 | 21.54 | 21.66 | 21.05 | 167,518 |
May 15, 2024 | 22.12 | 22.20 | 21.76 | 21.76 | 21.15 | 117,121 |
May 14, 2024 | 21.74 | 22.20 | 21.68 | 22.02 | 21.40 | 137,562 |
May 13, 2024 | 21.76 | 21.84 | 21.56 | 21.68 | 21.07 | 97,551 |
May 10, 2024 | 21.50 | 21.78 | 21.30 | 21.52 | 20.91 | 92,741 |
May 9, 2024 | 21.40 | 21.52 | 21.30 | 21.42 | 20.82 | 67,178 |
May 8, 2024 | 21.48 | 21.76 | 21.34 | 21.42 | 20.82 | 79,911 |
May 7, 2024 | 21.10 | 21.52 | 21.02 | 21.52 | 20.91 | 113,174 |
May 6, 2024 | 21.08 | 21.36 | 21.00 | 21.00 | 20.41 | 66,422 |
May 3, 2024 | 21.02 | 21.26 | 20.90 | 20.94 | 20.35 | 79,431 |
May 2, 2024 | 0.10 Dividend | |||||
May 2, 2024 | 20.66 | 21.30 | 20.60 | 21.04 | 20.45 | 205,836 |
Apr 30, 2024 | 20.02 | 20.74 | 20.02 | 20.54 | 19.86 | 124,608 |
Apr 29, 2024 | 19.21 | 20.30 | 19.21 | 20.00 | 19.34 | 221,419 |
Apr 26, 2024 | 19.16 | 19.88 | 18.99 | 19.28 | 18.65 | 214,475 |
Apr 25, 2024 | 18.81 | 18.95 | 18.52 | 18.63 | 18.02 | 69,644 |
Apr 24, 2024 | 19.06 | 19.06 | 18.81 | 18.91 | 18.29 | 56,586 |
Apr 23, 2024 | 19.20 | 19.20 | 18.86 | 18.92 | 18.30 | 70,089 |
Apr 22, 2024 | 19.00 | 19.15 | 18.85 | 18.98 | 18.36 | 75,635 |
Apr 19, 2024 | 18.50 | 18.95 | 18.48 | 18.89 | 18.27 | 77,659 |
Apr 18, 2024 | 18.93 | 18.93 | 18.49 | 18.73 | 18.11 | 83,057 |
Apr 17, 2024 | 18.69 | 18.96 | 18.66 | 18.83 | 18.21 | 76,840 |
Apr 16, 2024 | 18.65 | 18.76 | 18.51 | 18.70 | 18.08 | 136,729 |
Apr 15, 2024 | 19.29 | 19.30 | 18.78 | 18.96 | 18.34 | 95,522 |
Apr 12, 2024 | 19.68 | 19.76 | 18.98 | 19.25 | 18.62 | 138,121 |
Apr 11, 2024 | 19.81 | 20.10 | 19.48 | 19.51 | 18.87 | 88,241 |
Apr 10, 2024 | 19.96 | 20.58 | 19.65 | 19.78 | 19.13 | 224,978 |
Apr 9, 2024 | 19.70 | 19.84 | 19.51 | 19.80 | 19.15 | 118,551 |
Apr 8, 2024 | 19.63 | 19.83 | 19.56 | 19.68 | 19.03 | 44,303 |
Apr 5, 2024 | 19.88 | 19.93 | 19.45 | 19.64 | 18.99 | 90,145 |
Apr 4, 2024 | 20.20 | 20.20 | 19.83 | 20.14 | 19.48 | 77,830 |
Apr 3, 2024 | 19.97 | 20.04 | 19.61 | 20.02 | 19.36 | 78,911 |
Apr 2, 2024 | 20.02 | 20.22 | 19.78 | 19.87 | 19.22 | 86,489 |
Mar 28, 2024 | 19.90 | 20.14 | 19.64 | 19.85 | 19.20 | 81,147 |
Mar 27, 2024 | 20.02 | 20.10 | 19.70 | 19.83 | 19.18 | 56,119 |
Mar 26, 2024 | 20.16 | 20.16 | 19.89 | 19.95 | 19.29 | 64,612 |
Mar 25, 2024 | 19.50 | 20.20 | 19.34 | 20.12 | 19.46 | 116,919 |
Mar 22, 2024 | 19.50 | 19.87 | 19.43 | 19.53 | 18.89 | 54,276 |
Mar 21, 2024 | 19.47 | 19.80 | 19.47 | 19.65 | 19.00 | 75,273 |
Mar 20, 2024 | 19.08 | 19.40 | 19.03 | 19.23 | 18.60 | 50,296 |
Mar 19, 2024 | 19.30 | 19.30 | 18.94 | 19.25 | 18.62 | 76,104 |
Mar 18, 2024 | 19.40 | 19.42 | 19.15 | 19.27 | 18.64 | 41,548 |
Mar 15, 2024 | 19.14 | 19.46 | 19.13 | 19.30 | 18.67 | 125,733 |
Mar 14, 2024 | 19.64 | 19.67 | 19.23 | 19.23 | 18.60 | 96,799 |
Mar 13, 2024 | 19.97 | 20.10 | 19.42 | 19.58 | 18.94 | 98,117 |
Mar 12, 2024 | 20.00 | 20.22 | 19.85 | 19.96 | 19.30 | 59,723 |
Mar 11, 2024 | 19.94 | 20.20 | 19.81 | 19.91 | 19.26 | 63,437 |
Mar 8, 2024 | 20.76 | 20.76 | 19.94 | 20.08 | 19.42 | 96,191 |
Mar 7, 2024 | 19.95 | 20.70 | 19.59 | 20.70 | 20.02 | 133,110 |
Mar 6, 2024 | 19.62 | 20.00 | 19.60 | 19.95 | 19.29 | 58,243 |
Mar 5, 2024 | 19.45 | 20.44 | 19.40 | 19.64 | 18.99 | 175,917 |
Mar 4, 2024 | 19.30 | 20.02 | 18.84 | 19.44 | 18.80 | 200,382 |
Mar 1, 2024 | 18.21 | 19.83 | 17.69 | 19.56 | 18.92 | 423,937 |
Feb 29, 2024 | 17.60 | 17.72 | 17.39 | 17.52 | 16.94 | 161,295 |
Feb 28, 2024 | 18.00 | 18.10 | 17.50 | 17.58 | 17.00 | 132,221 |
Feb 27, 2024 | 18.11 | 18.20 | 17.91 | 18.14 | 17.54 | 69,607 |
Feb 26, 2024 | 18.15 | 18.25 | 17.89 | 18.03 | 17.44 | 125,459 |
Feb 23, 2024 | 18.60 | 18.65 | 18.16 | 18.22 | 17.62 | 65,612 |
Feb 22, 2024 | 18.80 | 18.88 | 18.36 | 18.59 | 17.98 | 68,880 |
Feb 21, 2024 | 19.06 | 19.21 | 18.54 | 18.72 | 18.10 | 117,855 |
Feb 20, 2024 | 18.91 | 19.11 | 18.70 | 18.86 | 18.24 | 48,870 |
Feb 19, 2024 | 18.80 | 19.01 | 18.69 | 18.87 | 18.25 | 63,624 |
Feb 16, 2024 | 18.42 | 19.06 | 18.42 | 18.87 | 18.25 | 195,971 |
Feb 15, 2024 | 18.22 | 18.37 | 18.00 | 18.37 | 17.77 | 107,726 |
Feb 14, 2024 | 17.94 | 18.21 | 17.83 | 18.05 | 17.46 | 74,755 |
Feb 13, 2024 | 18.30 | 18.30 | 17.90 | 18.14 | 17.54 | 72,617 |
Feb 12, 2024 | 17.85 | 18.32 | 17.85 | 18.32 | 17.72 | 81,980 |
Feb 9, 2024 | 18.20 | 18.40 | 17.85 | 17.85 | 17.26 | 85,557 |
Feb 8, 2024 | 18.12 | 18.48 | 18.12 | 18.27 | 17.67 | 58,610 |
Feb 7, 2024 | 18.55 | 18.55 | 18.13 | 18.20 | 17.60 | 82,162 |
Feb 6, 2024 | 18.50 | 18.77 | 18.26 | 18.54 | 17.93 | 162,057 |
Feb 5, 2024 | 17.95 | 18.78 | 17.95 | 18.33 | 17.73 | 151,137 |
Feb 2, 2024 | 17.63 | 18.61 | 17.60 | 17.98 | 17.39 | 269,226 |
Feb 1, 2024 | 17.85 | 18.00 | 17.15 | 17.20 | 16.63 | 239,659 |
Jan 31, 2024 | 17.91 | 18.83 | 17.78 | 18.03 | 17.44 | 495,289 |
Jan 30, 2024 | 19.15 | 19.26 | 18.56 | 18.92 | 18.30 | 199,783 |
Jan 29, 2024 | 19.33 | 19.38 | 18.62 | 19.20 | 18.57 | 212,931 |
Jan 26, 2024 | 19.30 | 19.69 | 18.45 | 19.58 | 18.94 | 636,122 |
Jan 25, 2024 | 17.42 | 18.17 | 17.42 | 17.93 | 17.34 | 193,549 |
Jan 24, 2024 | 16.76 | 17.43 | 16.59 | 17.43 | 16.86 | 151,765 |
Jan 23, 2024 | 16.65 | 16.83 | 16.55 | 16.65 | 16.10 | 140,674 |
Jan 22, 2024 | 16.04 | 16.68 | 16.03 | 16.54 | 16.00 | 249,061 |
Jan 19, 2024 | 16.79 | 16.93 | 15.73 | 15.99 | 15.46 | 751,220 |
Jan 18, 2024 | 17.91 | 17.98 | 17.70 | 17.85 | 17.26 | 49,437 |
Jan 17, 2024 | 18.10 | 18.10 | 17.67 | 17.85 | 17.26 | 88,989 |
Jan 16, 2024 | 18.20 | 18.35 | 18.14 | 18.25 | 17.65 | 56,908 |
Jan 15, 2024 | 18.34 | 18.38 | 18.22 | 18.31 | 17.71 | 56,211 |
Jan 12, 2024 | 18.52 | 18.68 | 18.41 | 18.53 | 17.92 | 83,320 |
Jan 11, 2024 | 18.60 | 18.73 | 18.16 | 18.41 | 17.80 | 64,935 |
Jan 10, 2024 | 18.45 | 18.62 | 18.34 | 18.40 | 17.79 | 68,858 |
Jan 9, 2024 | 18.74 | 18.74 | 18.29 | 18.39 | 17.79 | 61,662 |
Jan 8, 2024 | 18.46 | 18.69 | 18.14 | 18.67 | 18.06 | 77,694 |
Jan 5, 2024 | 18.43 | 18.57 | 18.09 | 18.54 | 17.93 | 80,334 |
Jan 4, 2024 | 18.85 | 18.92 | 18.43 | 18.55 | 17.94 | 98,071 |
Jan 3, 2024 | 19.63 | 19.63 | 18.78 | 18.78 | 18.16 | 129,582 |
Jan 2, 2024 | 19.48 | 19.95 | 19.40 | 19.62 | 18.97 | 162,394 |
Dec 29, 2023 | 19.59 | 19.65 | 19.36 | 19.38 | 18.74 | 75,671 |
Dec 28, 2023 | 19.26 | 19.65 | 19.21 | 19.56 | 18.92 | 95,691 |
Dec 27, 2023 | 19.26 | 19.45 | 18.99 | 19.25 | 18.62 | 147,607 |
Dec 22, 2023 | 19.20 | 19.43 | 19.11 | 19.36 | 18.72 | 106,596 |
Dec 21, 2023 | 18.75 | 19.45 | 18.69 | 19.35 | 18.71 | 178,403 |
Dec 20, 2023 | 18.96 | 19.02 | 18.52 | 18.97 | 18.35 | 136,530 |
Dec 19, 2023 | 18.67 | 19.40 | 18.67 | 18.94 | 18.32 | 179,135 |
Dec 18, 2023 | 18.60 | 18.92 | 18.38 | 18.64 | 18.03 | 122,072 |
Dec 15, 2023 | 18.74 | 19.11 | 18.61 | 18.91 | 18.29 | 192,550 |
Dec 14, 2023 | 16.91 | 18.81 | 16.91 | 18.69 | 18.08 | 462,102 |
Dec 13, 2023 | 16.50 | 16.64 | 16.42 | 16.57 | 16.02 | 77,570 |
Dec 12, 2023 | 16.92 | 16.92 | 16.49 | 16.55 | 16.01 | 96,210 |
Dec 11, 2023 | 17.00 | 17.04 | 16.65 | 16.86 | 16.31 | 75,801 |
Dec 8, 2023 | 16.93 | 17.19 | 16.81 | 17.01 | 16.45 | 115,177 |
Dec 7, 2023 | 16.65 | 16.91 | 16.35 | 16.91 | 16.35 | 278,048 |
Dec 6, 2023 | 16.80 | 16.87 | 16.53 | 16.72 | 16.17 | 184,891 |
Dec 5, 2023 | 16.75 | 16.84 | 16.51 | 16.69 | 16.14 | 91,644 |
Dec 4, 2023 | 16.66 | 17.34 | 16.66 | 16.87 | 16.32 | 201,368 |
Dec 1, 2023 | 17.18 | 17.38 | 16.15 | 16.62 | 16.07 | 261,669 |
Nov 30, 2023 | 17.68 | 17.68 | 17.28 | 17.35 | 16.78 | 144,912 |
Nov 29, 2023 | 17.64 | 17.86 | 17.47 | 17.63 | 17.05 | 130,218 |
Nov 28, 2023 | 18.00 | 18.00 | 17.51 | 17.74 | 17.16 | 109,312 |
Nov 27, 2023 | 17.79 | 18.42 | 17.75 | 17.87 | 17.28 | 185,146 |
Nov 24, 2023 | 17.35 | 17.37 | 17.09 | 17.32 | 16.75 | 52,825 |
Nov 23, 2023 | 17.27 | 17.40 | 17.01 | 17.31 | 16.74 | 99,406 |
Nov 22, 2023 | 16.91 | 17.20 | 16.78 | 17.20 | 16.63 | 113,321 |
Nov 21, 2023 | 17.65 | 17.80 | 16.88 | 16.99 | 16.43 | 137,202 |
Nov 20, 2023 | 17.80 | 18.04 | 17.62 | 17.71 | 17.13 | 73,259 |
Nov 17, 2023 | 17.61 | 17.97 | 17.61 | 17.89 | 17.30 | 61,684 |
Nov 16, 2023 | 17.87 | 18.12 | 17.60 | 17.60 | 17.02 | 97,957 |
Nov 15, 2023 | 18.12 | 18.30 | 17.81 | 17.95 | 17.36 | 80,412 |
Nov 14, 2023 | 17.46 | 18.11 | 17.26 | 18.04 | 17.45 | 86,316 |
Nov 13, 2023 | 17.30 | 17.49 | 17.21 | 17.49 | 16.91 | 60,967 |
Nov 10, 2023 | 17.52 | 17.80 | 17.16 | 17.33 | 16.76 | 71,088 |
Nov 9, 2023 | 17.59 | 17.92 | 17.56 | 17.66 | 17.08 | 91,663 |
Nov 8, 2023 | 17.17 | 17.76 | 16.93 | 17.60 | 17.02 | 177,332 |
Nov 7, 2023 | 17.06 | 17.31 | 17.01 | 17.18 | 16.61 | 53,843 |
Nov 6, 2023 | 17.51 | 17.62 | 16.91 | 17.17 | 16.61 | 100,821 |
Nov 3, 2023 | 16.86 | 17.33 | 16.79 | 17.30 | 16.73 | 125,647 |
Nov 2, 2023 | 16.25 | 17.00 | 16.22 | 16.69 | 16.14 | 181,277 |
Nov 1, 2023 | 16.40 | 16.40 | 16.02 | 16.14 | 15.61 | 58,089 |
Oct 31, 2023 | 16.28 | 16.44 | 16.15 | 16.33 | 15.79 | 75,271 |
Oct 30, 2023 | 15.90 | 16.32 | 15.90 | 16.11 | 15.58 | 52,650 |
Oct 27, 2023 | 16.00 | 16.14 | 15.75 | 15.93 | 15.41 | 76,723 |
Oct 26, 2023 | 15.15 | 16.21 | 14.54 | 15.93 | 15.41 | 173,397 |
Oct 25, 2023 | 16.00 | 16.23 | 15.52 | 15.94 | 15.42 | 134,968 |
Related Tickers
BNR.DE Brenntag SE
61.62
+0.20%
LXS.DE LANXESS Aktiengesellschaft
28.22
-0.11%
AVTX.AS Avantium N.V.
2.4900
+5.06%
OCI.AS OCI N.V.
25.88
+1.05%
EVK.DE Evonik Industries AG
20.60
+0.68%
CLN.SW Clariant AG
12.55
+1.46%
DSFIR.AS DSM-Firmenich AG
114.75
+1.77%
1COV.DE Covestro AG
58.20
-0.17%
ELK.OL Elkem ASA
18.81
-1.16%
NGVT Ingevity Corporation
33.65
+4.47%