Catalent Inc (0C8.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 09:51PM CEST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 51.91 | 52.25 | 51.91 | 52.12 | 52.12 | - |
| 18 Apr 2024 | 52.14 | 52.82 | 52.14 | 52.33 | 52.33 | - |
| 17 Apr 2024 | 52.40 | 52.54 | 52.15 | 52.15 | 52.15 | - |
| 16 Apr 2024 | 52.41 | 52.71 | 52.41 | 52.54 | 52.54 | - |
| 15 Apr 2024 | 52.65 | 52.95 | 52.65 | 52.84 | 52.84 | - |
| 12 Apr 2024 | 52.76 | 53.38 | 52.76 | 53.38 | 53.38 | 95 |
| 11 Apr 2024 | 52.67 | 53.39 | 52.67 | 53.05 | 53.05 | 180 |
| 10 Apr 2024 | 52.16 | 53.07 | 52.16 | 53.07 | 53.07 | - |
| 09 Apr 2024 | 51.82 | 52.11 | 51.82 | 52.11 | 52.11 | - |
| 08 Apr 2024 | 51.97 | 52.18 | 51.97 | 52.18 | 52.18 | - |
| 05 Apr 2024 | 52.33 | 52.33 | 52.33 | 52.33 | 52.33 | - |
| 04 Apr 2024 | 51.95 | 51.95 | 51.95 | 51.95 | 51.95 | - |
| 03 Apr 2024 | 51.96 | 51.96 | 51.96 | 51.96 | 51.96 | - |
| 02 Apr 2024 | 52.23 | 52.23 | 52.23 | 52.23 | 52.23 | - |
| 28 Mar 2024 | 51.90 | 51.90 | 51.80 | 51.80 | 51.80 | - |
| 27 Mar 2024 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | - |
| 26 Mar 2024 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | - |
| 25 Mar 2024 | 51.30 | 51.40 | 51.30 | 51.30 | 51.30 | 150 |
| 22 Mar 2024 | 51.30 | 51.70 | 51.10 | 51.10 | 51.10 | - |
| 21 Mar 2024 | 51.20 | 51.70 | 51.20 | 51.70 | 51.70 | - |
| 20 Mar 2024 | 51.30 | 51.60 | 51.30 | 51.50 | 51.50 | - |
| 19 Mar 2024 | 51.40 | 51.50 | 51.40 | 51.40 | 51.40 | - |
| 18 Mar 2024 | 51.50 | 51.60 | 51.40 | 51.40 | 51.40 | - |
| 15 Mar 2024 | 51.90 | 52.00 | 51.90 | 51.90 | 51.90 | - |
| 14 Mar 2024 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | - |
| 13 Mar 2024 | 51.50 | 51.70 | 51.50 | 51.60 | 51.60 | - |
| 12 Mar 2024 | 51.70 | 51.70 | 51.60 | 51.70 | 51.70 | - |
| 11 Mar 2024 | 51.20 | 51.50 | 51.20 | 51.50 | 51.50 | 3 |
| 08 Mar 2024 | 51.30 | 51.50 | 50.90 | 51.40 | 51.40 | - |
| 07 Mar 2024 | 51.60 | 52.10 | 51.50 | 51.50 | 51.50 | - |
| 06 Mar 2024 | 52.20 | 52.40 | 51.80 | 52.10 | 52.10 | - |
| 05 Mar 2024 | 52.00 | 52.40 | 51.90 | 51.90 | 51.90 | - |
| 04 Mar 2024 | 51.60 | 52.50 | 51.60 | 52.40 | 52.40 | - |
| 01 Mar 2024 | 53.00 | 53.00 | 52.90 | 52.90 | 52.90 | 21 |
| 29 Feb 2024 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | 40 |
| 28 Feb 2024 | 53.60 | 53.70 | 53.60 | 53.70 | 53.70 | - |
| 27 Feb 2024 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | - |
| 26 Feb 2024 | 54.10 | 54.10 | 53.50 | 53.50 | 53.50 | - |
| 23 Feb 2024 | 53.80 | 53.90 | 53.70 | 53.90 | 53.90 | - |
| 22 Feb 2024 | 53.60 | 54.10 | 53.50 | 54.10 | 54.10 | - |
| 21 Feb 2024 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | - |
| 20 Feb 2024 | 53.70 | 54.10 | 53.00 | 53.60 | 53.60 | 290 |
| 19 Feb 2024 | 53.80 | 54.10 | 53.80 | 54.10 | 54.10 | 400 |
| 16 Feb 2024 | 53.10 | 53.90 | 53.10 | 53.90 | 53.90 | - |
| 15 Feb 2024 | 53.00 | 53.50 | 53.00 | 53.50 | 53.50 | 10 |
| 14 Feb 2024 | 52.30 | 52.30 | 52.30 | 52.30 | 52.30 | - |
| 13 Feb 2024 | 52.70 | 52.70 | 52.70 | 52.70 | 52.70 | - |
| 12 Feb 2024 | 52.30 | 52.50 | 52.30 | 52.50 | 52.50 | 45 |
| 09 Feb 2024 | 52.30 | 52.30 | 52.20 | 52.20 | 52.20 | - |
| 08 Feb 2024 | 51.30 | 52.80 | 51.30 | 52.30 | 52.30 | 4 |
| 07 Feb 2024 | 54.10 | 54.60 | 53.30 | 53.30 | 53.30 | 150 |
| 06 Feb 2024 | 56.10 | 56.10 | 54.70 | 54.70 | 54.70 | 204 |
| 05 Feb 2024 | 51.30 | 56.20 | 51.30 | 55.00 | 55.00 | - |
| 02 Feb 2024 | 48.50 | 49.60 | 48.45 | 49.60 | 49.60 | - |
| 01 Feb 2024 | 47.55 | 47.65 | 47.55 | 47.55 | 47.55 | - |
| 31 Jan 2024 | 48.70 | 48.75 | 48.25 | 48.25 | 48.25 | - |
| 30 Jan 2024 | 49.10 | 49.35 | 49.10 | 49.15 | 49.15 | - |
| 29 Jan 2024 | 47.70 | 48.15 | 47.70 | 48.15 | 48.15 | - |
| 26 Jan 2024 | 46.05 | 48.05 | 45.90 | 48.05 | 48.05 | - |
| 25 Jan 2024 | 45.35 | 45.50 | 45.35 | 45.50 | 45.50 | - |
| 24 Jan 2024 | 44.95 | 45.55 | 44.95 | 45.55 | 45.55 | - |
| 23 Jan 2024 | 45.25 | 45.30 | 45.00 | 45.25 | 45.25 | - |
| 22 Jan 2024 | 44.85 | 45.75 | 44.85 | 45.75 | 45.75 | - |
| 19 Jan 2024 | 44.40 | 44.80 | 44.40 | 44.65 | 44.65 | - |
| 18 Jan 2024 | 44.25 | 44.85 | 44.25 | 44.80 | 44.80 | - |
| 17 Jan 2024 | 44.95 | 45.05 | 44.15 | 44.40 | 44.40 | - |
| 16 Jan 2024 | 44.80 | 45.05 | 44.00 | 45.05 | 45.05 | 920 |
| 15 Jan 2024 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | - |
| 12 Jan 2024 | 45.30 | 45.60 | 45.30 | 45.60 | 45.60 | 50 |
| 11 Jan 2024 | 45.55 | 45.55 | 45.55 | 45.55 | 45.55 | - |
| 10 Jan 2024 | 44.85 | 45.85 | 44.85 | 45.85 | 45.85 | 200 |
| 09 Jan 2024 | 42.20 | 42.40 | 42.20 | 42.40 | 42.40 | - |
| 08 Jan 2024 | 41.40 | 42.15 | 41.40 | 42.15 | 42.15 | - |
| 05 Jan 2024 | 39.55 | 39.55 | 39.55 | 39.55 | 39.55 | - |
| 04 Jan 2024 | 38.60 | 39.30 | 38.60 | 39.30 | 39.30 | - |
| 03 Jan 2024 | 40.75 | 40.75 | 38.90 | 38.90 | 38.90 | - |
| 02 Jan 2024 | 40.65 | 40.80 | 40.65 | 40.65 | 40.65 | - |
| 29 Dec 2023 | 40.90 | 41.00 | 40.90 | 41.00 | 41.00 | - |
| 28 Dec 2023 | 40.60 | 40.70 | 40.60 | 40.70 | 40.70 | - |
| 27 Dec 2023 | 40.85 | 41.05 | 40.85 | 40.95 | 40.95 | - |
| 22 Dec 2023 | 39.55 | 40.35 | 39.55 | 40.35 | 40.35 | - |
| 21 Dec 2023 | 39.05 | 39.05 | 39.05 | 39.05 | 39.05 | - |
| 20 Dec 2023 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | - |
| 19 Dec 2023 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| 18 Dec 2023 | 37.85 | 38.30 | 37.85 | 38.30 | 38.30 | - |
| 15 Dec 2023 | 37.55 | 38.00 | 37.55 | 38.00 | 38.00 | - |
| 14 Dec 2023 | 36.20 | 37.15 | 36.20 | 37.15 | 37.15 | - |
| 13 Dec 2023 | 34.35 | 34.95 | 34.35 | 34.95 | 34.95 | - |
| 12 Dec 2023 | 34.90 | 34.90 | 34.05 | 34.45 | 34.45 | - |
| 11 Dec 2023 | 34.30 | 35.20 | 34.30 | 35.20 | 35.20 | - |
| 08 Dec 2023 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | - |
| 07 Dec 2023 | 35.00 | 35.05 | 35.00 | 35.05 | 35.05 | - |
| 06 Dec 2023 | 35.85 | 36.20 | 35.85 | 36.20 | 36.20 | - |
| 05 Dec 2023 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | - |
| 04 Dec 2023 | 36.70 | 37.15 | 36.70 | 37.15 | 37.15 | 30 |
| 01 Dec 2023 | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | - |
| 30 Nov 2023 | 35.95 | 36.20 | 35.95 | 36.20 | 36.20 | - |
| 29 Nov 2023 | 35.65 | 36.40 | 35.65 | 36.00 | 36.00 | - |
| 28 Nov 2023 | 35.45 | 35.90 | 35.45 | 35.65 | 35.65 | - |
| 27 Nov 2023 | 36.25 | 36.40 | 35.75 | 35.75 | 35.75 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.