Corteva, Inc. (2X0.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 08:07AM CEST. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 52.78 | 52.78 | 52.78 | 52.78 | 52.78 | - |
| 03 May 2024 | 53.00 | 53.03 | 52.41 | 52.41 | 52.41 | - |
| 02 May 2024 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | - |
| 30 Apr 2024 | 51.44 | 51.44 | 50.74 | 50.75 | 50.75 | - |
| 29 Apr 2024 | 50.97 | 51.54 | 50.95 | 51.29 | 51.29 | - |
| 26 Apr 2024 | 50.81 | 50.81 | 50.72 | 50.72 | 50.72 | - |
| 25 Apr 2024 | 50.66 | 50.66 | 50.27 | 50.54 | 50.54 | - |
| 24 Apr 2024 | 51.26 | 51.26 | 50.93 | 50.93 | 50.93 | - |
| 23 Apr 2024 | 51.44 | 51.44 | 51.38 | 51.44 | 51.44 | - |
| 22 Apr 2024 | 51.15 | 51.15 | 51.15 | 51.15 | 51.15 | - |
| 19 Apr 2024 | 50.03 | 51.30 | 49.88 | 51.30 | 51.30 | 400 |
| 18 Apr 2024 | 49.86 | 50.71 | 49.84 | 50.58 | 50.58 | - |
| 17 Apr 2024 | 49.88 | 50.50 | 49.88 | 50.43 | 50.43 | - |
| 16 Apr 2024 | 50.12 | 50.33 | 50.11 | 50.21 | 50.21 | 30 |
| 15 Apr 2024 | 50.25 | 50.49 | 50.18 | 50.18 | 50.18 | - |
| 12 Apr 2024 | 52.36 | 52.36 | 52.36 | 52.36 | 52.36 | - |
| 11 Apr 2024 | 52.80 | 52.80 | 52.54 | 52.54 | 52.54 | - |
| 10 Apr 2024 | 52.62 | 52.86 | 52.62 | 52.86 | 52.86 | 111 |
| 09 Apr 2024 | 52.56 | 52.56 | 52.56 | 52.56 | 52.56 | - |
| 08 Apr 2024 | 52.05 | 52.11 | 52.05 | 52.11 | 52.11 | - |
| 05 Apr 2024 | 52.24 | 52.24 | 52.24 | 52.24 | 52.24 | - |
| 04 Apr 2024 | 52.61 | 52.61 | 52.61 | 52.61 | 52.61 | - |
| 03 Apr 2024 | 52.57 | 52.93 | 52.57 | 52.93 | 52.93 | - |
| 02 Apr 2024 | 53.32 | 53.32 | 53.32 | 53.32 | 53.32 | - |
| 28 Mar 2024 | 52.30 | 53.10 | 52.30 | 53.10 | 53.10 | - |
| 27 Mar 2024 | 51.90 | 52.50 | 51.90 | 52.50 | 52.50 | 250 |
| 26 Mar 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
| 25 Mar 2024 | 50.50 | 50.50 | 50.30 | 50.30 | 50.30 | - |
| 22 Mar 2024 | 51.10 | 51.10 | 50.80 | 51.10 | 51.10 | - |
| 21 Mar 2024 | 50.80 | 51.00 | 50.80 | 51.00 | 51.00 | - |
| 20 Mar 2024 | 49.95 | 50.70 | 49.95 | 50.60 | 50.60 | 150 |
| 19 Mar 2024 | 50.10 | 50.20 | 50.00 | 50.00 | 50.00 | - |
| 18 Mar 2024 | 50.40 | 50.60 | 50.30 | 50.30 | 50.30 | - |
| 15 Mar 2024 | 50.00 | 50.50 | 50.00 | 50.50 | 50.50 | - |
| 14 Mar 2024 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | - |
| 13 Mar 2024 | 50.10 | 50.70 | 50.10 | 50.40 | 50.40 | 59 |
| 12 Mar 2024 | 50.10 | 50.50 | 50.00 | 50.50 | 50.50 | - |
| 11 Mar 2024 | 49.15 | 50.20 | 49.15 | 50.20 | 50.20 | - |
| 08 Mar 2024 | 49.40 | 49.90 | 49.40 | 49.90 | 49.90 | - |
| 07 Mar 2024 | 49.15 | 50.10 | 49.15 | 49.70 | 49.70 | - |
| 06 Mar 2024 | 49.35 | 49.85 | 49.30 | 49.55 | 49.55 | - |
| 05 Mar 2024 | 48.95 | 49.75 | 48.95 | 49.55 | 49.55 | - |
| 04 Mar 2024 | 49.05 | 49.35 | 49.05 | 49.25 | 49.25 | - |
| 01 Mar 2024 | 49.25 | 49.25 | 49.25 | 49.25 | 49.25 | - |
| 29 Feb 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | - |
| 29 Feb 2024 | 0.16 Dividend | |||||
| 28 Feb 2024 | 50.50 | 50.70 | 50.50 | 50.50 | 50.34 | - |
| 27 Feb 2024 | 50.20 | 50.20 | 50.20 | 50.20 | 50.04 | - |
| 26 Feb 2024 | 50.30 | 50.30 | 50.30 | 50.30 | 50.14 | - |
| 23 Feb 2024 | 50.20 | 50.60 | 50.20 | 50.60 | 50.44 | - |
| 22 Feb 2024 | 49.80 | 50.40 | 49.80 | 50.40 | 50.24 | - |
| 21 Feb 2024 | 49.90 | 49.90 | 49.90 | 49.90 | 49.74 | - |
| 20 Feb 2024 | 50.00 | 50.30 | 50.00 | 50.00 | 49.84 | - |
| 19 Feb 2024 | 50.50 | 50.60 | 50.20 | 50.20 | 50.04 | - |
| 16 Feb 2024 | 50.40 | 50.70 | 50.40 | 50.70 | 50.54 | - |
| 15 Feb 2024 | 50.20 | 50.20 | 50.20 | 50.20 | 50.04 | - |
| 14 Feb 2024 | 49.70 | 50.50 | 49.70 | 50.50 | 50.34 | 18 |
| 13 Feb 2024 | 50.70 | 50.70 | 50.70 | 50.70 | 50.54 | - |
| 12 Feb 2024 | 49.30 | 49.30 | 49.30 | 49.30 | 49.14 | - |
| 09 Feb 2024 | 49.05 | 49.50 | 49.05 | 49.50 | 49.34 | - |
| 08 Feb 2024 | 49.80 | 50.40 | 48.85 | 49.25 | 49.09 | 64 |
| 07 Feb 2024 | 48.10 | 49.55 | 48.05 | 49.55 | 49.39 | 1,483 |
| 06 Feb 2024 | 47.85 | 47.85 | 47.50 | 47.50 | 47.35 | - |
| 05 Feb 2024 | 48.80 | 48.80 | 48.55 | 48.55 | 48.40 | - |
| 02 Feb 2024 | 49.40 | 49.40 | 49.05 | 49.35 | 49.19 | 66 |
| 01 Feb 2024 | 43.70 | 50.00 | 43.70 | 50.00 | 49.84 | 50 |
| 31 Jan 2024 | 42.05 | 42.45 | 42.05 | 42.25 | 42.12 | - |
| 30 Jan 2024 | 42.10 | 42.10 | 42.00 | 42.10 | 41.97 | 200 |
| 29 Jan 2024 | 42.15 | 42.35 | 42.15 | 42.30 | 42.17 | - |
| 26 Jan 2024 | 41.35 | 42.10 | 41.35 | 42.05 | 41.92 | - |
| 25 Jan 2024 | 41.55 | 41.55 | 41.50 | 41.50 | 41.37 | - |
| 24 Jan 2024 | 41.55 | 41.65 | 41.55 | 41.65 | 41.52 | - |
| 23 Jan 2024 | 40.90 | 41.90 | 40.90 | 41.75 | 41.62 | 25 |
| 22 Jan 2024 | 41.55 | 41.60 | 41.20 | 41.20 | 41.07 | - |
| 19 Jan 2024 | 40.50 | 41.30 | 40.50 | 41.30 | 41.17 | - |
| 18 Jan 2024 | 40.85 | 41.05 | 40.65 | 40.75 | 40.62 | 1,022 |
| 17 Jan 2024 | 41.40 | 41.40 | 41.10 | 41.10 | 40.97 | - |
| 16 Jan 2024 | 41.85 | 42.10 | 41.85 | 42.10 | 41.97 | 33 |
| 15 Jan 2024 | 41.80 | 41.80 | 41.80 | 41.80 | 41.67 | - |
| 12 Jan 2024 | 41.65 | 41.85 | 41.65 | 41.85 | 41.72 | - |
| 11 Jan 2024 | 41.70 | 41.70 | 41.70 | 41.70 | 41.57 | - |
| 10 Jan 2024 | 42.25 | 42.35 | 41.95 | 41.95 | 41.82 | 8 |
| 09 Jan 2024 | 42.60 | 42.60 | 42.50 | 42.50 | 42.37 | - |
| 08 Jan 2024 | 42.80 | 42.80 | 42.30 | 42.75 | 42.61 | - |
| 05 Jan 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 43.06 | - |
| 04 Jan 2024 | 43.75 | 43.75 | 43.30 | 43.35 | 43.21 | 34 |
| 03 Jan 2024 | 43.95 | 44.30 | 43.90 | 43.90 | 43.76 | - |
| 02 Jan 2024 | 43.15 | 44.25 | 43.15 | 44.25 | 44.11 | - |
| 29 Dec 2023 | 43.15 | 43.15 | 43.10 | 43.10 | 42.96 | - |
| 28 Dec 2023 | 42.85 | 42.85 | 42.85 | 42.85 | 42.71 | - |
| 27 Dec 2023 | 42.90 | 42.90 | 42.85 | 42.90 | 42.76 | - |
| 22 Dec 2023 | 42.55 | 43.05 | 42.55 | 43.05 | 42.91 | - |
| 21 Dec 2023 | 42.40 | 42.40 | 42.40 | 42.40 | 42.27 | - |
| 20 Dec 2023 | 43.40 | 43.40 | 43.40 | 43.40 | 43.26 | - |
| 19 Dec 2023 | 42.85 | 42.85 | 42.85 | 42.85 | 42.71 | - |
| 18 Dec 2023 | 42.45 | 43.25 | 42.45 | 43.25 | 43.11 | - |
| 15 Dec 2023 | 42.10 | 42.65 | 42.10 | 42.65 | 42.51 | - |
| 14 Dec 2023 | 41.60 | 42.60 | 41.60 | 42.60 | 42.47 | - |
| 13 Dec 2023 | 41.30 | 41.45 | 41.30 | 41.45 | 41.32 | - |
| 12 Dec 2023 | 42.25 | 42.25 | 41.50 | 41.50 | 41.37 | - |
| *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.