Australia markets closed

CVS Group PLC (4C9.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
11.20+0.10 (+0.90%)
As of 01:04PM CEST. Market open.
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 202411.1011.3011.1011.2011.20-
09 May 202411.1011.2011.1011.1011.10-
08 May 202411.0011.0010.8011.0011.00-
07 May 202411.0011.1011.0011.0011.00-
06 May 202411.0011.0011.0011.0011.00-
03 May 202410.9011.1010.9011.1011.10-
02 May 202410.8010.9010.8010.8010.80-
30 Apr 202410.9011.2010.9011.2011.20-
29 Apr 202411.2011.2011.0011.0011.00-
26 Apr 202411.1011.3011.1011.2011.20-
25 Apr 202410.8011.1010.8011.1011.10-
24 Apr 202410.8010.8010.7010.8010.80-
23 Apr 202410.7010.8010.7010.8010.80-
22 Apr 202410.6010.8010.6010.8010.80-
19 Apr 202410.7010.7010.5010.6010.60-
18 Apr 202410.6010.8010.5010.8010.80-
17 Apr 202410.8010.8010.6010.6010.60-
16 Apr 202410.4010.7010.4010.7010.70-
15 Apr 202410.7010.9010.7010.8010.80-
12 Apr 202410.8010.9010.8010.8010.80-
11 Apr 202410.4010.9010.4010.9010.90-
10 Apr 202410.6010.6010.4010.5010.50-
09 Apr 202410.7010.7010.6010.6010.60-
08 Apr 202410.8010.9010.7010.7010.70-
05 Apr 202411.2011.2011.2011.2011.20-
04 Apr 202410.8010.8010.8010.8010.80-
03 Apr 202410.9010.9010.7010.7010.70-
02 Apr 202411.2011.2011.2011.2011.20-
28 Mar 202411.5011.6011.2011.2011.20-
27 Mar 202411.2011.3011.1011.1011.10-
26 Mar 202411.2011.2011.2011.2011.20-
25 Mar 202411.5011.5011.2011.2011.20-
22 Mar 202411.7011.9011.6011.9011.90-
21 Mar 202411.0011.3011.0011.3011.30-
20 Mar 202411.1011.1011.1011.1011.10-
19 Mar 202411.4011.4011.2011.2011.20-
18 Mar 202411.4011.6011.4011.4011.40-
15 Mar 202412.1012.1011.6011.6011.60-
14 Mar 202412.3012.3012.0012.3012.30-
13 Mar 202412.5013.1012.5012.7012.70-
12 Mar 202416.6016.6014.5014.5014.50200
11 Mar 202417.2017.2016.6016.7016.70-
08 Mar 202417.1017.3017.1017.3017.30-
07 Mar 202416.8017.5016.8017.4017.40-
06 Mar 202416.6016.9016.5016.9016.90-
05 Mar 202416.2016.6016.2016.6016.60-
04 Mar 202417.0017.0016.4016.4016.40-
01 Mar 202417.0017.2016.7017.2017.20-
29 Feb 202418.2018.2016.5016.5016.50-
28 Feb 202418.7018.7018.3018.3018.30-
27 Feb 202418.9019.0018.8018.8018.80-
26 Feb 202419.1019.1019.0019.0019.00-
23 Feb 202419.3019.3019.2019.2019.20-
22 Feb 202419.0019.2019.0019.1019.10-
21 Feb 202419.1019.1019.0019.1019.10-
20 Feb 202419.4019.5019.3019.4019.40-
19 Feb 202419.5019.6019.3019.6019.60-
16 Feb 202419.2019.5019.2019.3019.30-
15 Feb 202419.0019.2019.0019.2019.20-
14 Feb 202419.0019.5019.0019.2019.20-
13 Feb 202419.1019.3019.1019.2019.20-
12 Feb 202418.8019.1018.8019.1019.10-
09 Feb 202419.4019.6018.9018.9018.90-
08 Feb 202419.5019.7018.9019.6019.60-
07 Feb 202419.5019.6019.4019.6019.60-
06 Feb 202419.1019.4019.1019.4019.40-
05 Feb 202418.7019.2018.7019.2019.20-
02 Feb 202418.8018.9018.7018.8018.80-
01 Feb 202419.4019.5019.1019.2019.20-
31 Jan 202419.3019.4019.0019.3019.30-
30 Jan 202419.1019.4019.0019.4019.40-
29 Jan 202419.5019.5019.1019.2019.20-
26 Jan 202419.3019.6019.2019.6019.60-
25 Jan 202418.7019.0018.7018.9018.90-
24 Jan 202418.6018.9018.6018.7018.70-
23 Jan 202418.4018.9018.4018.9018.90-
22 Jan 202418.1018.5018.1018.3018.30-
19 Jan 202418.5018.6018.3018.3018.30-
18 Jan 202418.5018.8018.5018.7018.70-
17 Jan 202418.8018.8018.1018.5018.50-
16 Jan 202418.5018.9018.5018.9018.90-
15 Jan 202418.7018.7018.4018.4018.40-
12 Jan 202418.7018.8018.7018.7018.70-
11 Jan 202418.4018.5018.4018.5018.50-
10 Jan 202418.5018.7018.5018.5018.50-
09 Jan 202418.4018.7018.4018.6018.60-
08 Jan 202418.3018.5018.3018.5018.50-
05 Jan 202418.2018.2018.2018.2018.20-
04 Jan 202418.3018.3018.3018.3018.30-
03 Jan 202418.6018.6018.4018.4018.40-
02 Jan 202419.0019.1018.7018.7018.70-
29 Dec 202319.3019.3019.1019.1019.10-
28 Dec 202319.3019.3019.3019.3019.30-
27 Dec 202319.2019.6019.2019.6019.60-
22 Dec 202319.3019.3019.1019.1019.10-
21 Dec 202319.1019.6019.1019.6019.60-
20 Dec 202318.7019.1018.7019.1019.10-
19 Dec 202318.4019.1018.4018.9018.90-
18 Dec 202318.4018.6018.4018.5018.50-
15 Dec 202318.5018.6018.5018.5018.50-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...