Cencora, Inc. (ABG.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 07:26PM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 209.00 | 209.00 | 206.30 | 206.35 | 206.35 | - |
| 02 May 2024 | 211.50 | 211.50 | 210.05 | 210.05 | 210.05 | - |
| 30 Apr 2024 | 222.35 | 223.45 | 222.35 | 223.00 | 223.00 | - |
| 29 Apr 2024 | 223.30 | 224.10 | 222.60 | 222.90 | 222.90 | 6 |
| 26 Apr 2024 | 221.75 | 224.10 | 221.75 | 223.55 | 223.55 | - |
| 25 Apr 2024 | 219.85 | 223.90 | 219.85 | 223.90 | 223.90 | - |
| 24 Apr 2024 | 220.85 | 222.70 | 220.85 | 222.10 | 222.10 | - |
| 23 Apr 2024 | 220.10 | 222.40 | 220.10 | 222.00 | 222.00 | 15 |
| 22 Apr 2024 | 222.70 | 222.70 | 221.95 | 221.95 | 221.95 | - |
| 19 Apr 2024 | 220.95 | 224.45 | 220.95 | 224.40 | 224.40 | - |
| 18 Apr 2024 | 222.25 | 222.45 | 221.55 | 222.40 | 222.40 | - |
| 17 Apr 2024 | 222.75 | 223.25 | 222.60 | 222.75 | 222.75 | - |
| 16 Apr 2024 | 218.50 | 225.10 | 218.50 | 224.40 | 224.40 | 5 |
| 15 Apr 2024 | 218.50 | 221.50 | 218.50 | 220.20 | 220.20 | - |
| 12 Apr 2024 | 218.50 | 219.80 | 218.50 | 219.80 | 219.80 | - |
| 11 Apr 2024 | 219.55 | 220.75 | 219.35 | 219.85 | 219.85 | - |
| 10 Apr 2024 | 218.15 | 222.00 | 218.15 | 222.00 | 222.00 | - |
| 09 Apr 2024 | 219.75 | 219.75 | 218.15 | 218.40 | 218.40 | - |
| 08 Apr 2024 | 222.65 | 223.05 | 221.85 | 222.05 | 222.05 | - |
| 05 Apr 2024 | 221.55 | 221.55 | 221.55 | 221.55 | 221.55 | - |
| 04 Apr 2024 | 224.70 | 224.70 | 224.70 | 224.70 | 224.70 | - |
| 03 Apr 2024 | 223.25 | 223.25 | 223.25 | 223.25 | 223.25 | - |
| 02 Apr 2024 | 225.20 | 225.20 | 225.20 | 225.20 | 225.20 | - |
| 28 Mar 2024 | 223.80 | 223.80 | 222.60 | 222.60 | 222.60 | 70 |
| 27 Mar 2024 | 222.55 | 225.35 | 222.55 | 225.35 | 225.35 | - |
| 26 Mar 2024 | 221.00 | 224.70 | 221.00 | 224.70 | 224.70 | - |
| 25 Mar 2024 | 223.45 | 223.50 | 223.45 | 223.50 | 223.50 | - |
| 22 Mar 2024 | 221.35 | 224.30 | 221.35 | 224.30 | 224.30 | - |
| 21 Mar 2024 | 219.50 | 221.75 | 219.50 | 221.75 | 221.75 | - |
| 20 Mar 2024 | 220.75 | 224.30 | 220.75 | 223.85 | 223.85 | 8 |
| 19 Mar 2024 | 218.05 | 222.85 | 218.05 | 222.85 | 222.85 | - |
| 18 Mar 2024 | 218.55 | 220.55 | 218.55 | 219.85 | 219.85 | - |
| 15 Mar 2024 | 216.20 | 217.30 | 216.20 | 217.30 | 217.30 | - |
| 14 Mar 2024 | 212.70 | 212.70 | 212.70 | 212.70 | 212.70 | - |
| 13 Mar 2024 | 215.10 | 216.20 | 213.85 | 213.85 | 213.85 | - |
| 12 Mar 2024 | 215.85 | 217.55 | 215.85 | 216.90 | 216.90 | - |
| 11 Mar 2024 | 214.80 | 214.80 | 214.80 | 214.80 | 214.80 | - |
| 08 Mar 2024 | 214.90 | 217.05 | 214.90 | 217.05 | 217.05 | - |
| 07 Mar 2024 | 214.65 | 217.35 | 214.65 | 217.35 | 217.35 | 4 |
| 06 Mar 2024 | 217.00 | 217.00 | 215.75 | 216.10 | 216.10 | - |
| 05 Mar 2024 | 215.15 | 216.70 | 215.15 | 216.35 | 216.35 | - |
| 04 Mar 2024 | 216.90 | 217.90 | 216.90 | 217.35 | 217.35 | - |
| 01 Mar 2024 | 216.10 | 219.85 | 216.10 | 219.85 | 219.85 | 50 |
| 29 Feb 2024 | 215.70 | 215.70 | 215.50 | 215.50 | 215.50 | 18 |
| 28 Feb 2024 | 216.30 | 216.55 | 216.30 | 216.55 | 216.55 | 5 |
| 27 Feb 2024 | 217.40 | 219.15 | 217.40 | 219.15 | 219.15 | - |
| 26 Feb 2024 | 216.85 | 222.25 | 216.85 | 222.25 | 222.25 | 30 |
| 23 Feb 2024 | 216.20 | 218.65 | 216.20 | 218.35 | 218.35 | - |
| 22 Feb 2024 | 213.70 | 213.70 | 213.70 | 213.70 | 213.70 | - |
| 21 Feb 2024 | 212.70 | 212.70 | 212.70 | 212.70 | 212.70 | - |
| 20 Feb 2024 | 212.85 | 212.85 | 212.85 | 212.85 | 212.85 | - |
| 19 Feb 2024 | 212.85 | 212.85 | 212.85 | 212.85 | 212.85 | - |
| 16 Feb 2024 | 214.30 | 215.95 | 214.30 | 214.80 | 214.80 | 3 |
| 15 Feb 2024 | 214.05 | 216.75 | 214.05 | 216.75 | 216.75 | 30 |
| 14 Feb 2024 | 213.55 | 214.50 | 213.55 | 214.50 | 214.50 | - |
| 13 Feb 2024 | 211.35 | 211.35 | 211.35 | 211.35 | 211.35 | - |
| 12 Feb 2024 | 211.60 | 213.75 | 211.60 | 213.75 | 213.75 | - |
| 09 Feb 2024 | 211.60 | 212.30 | 211.60 | 212.30 | 212.30 | - |
| 08 Feb 2024 | 218.10 | 218.10 | 211.90 | 212.70 | 212.70 | - |
| 08 Feb 2024 | 0.51 Dividend | |||||
| 07 Feb 2024 | 216.35 | 220.95 | 216.35 | 220.95 | 220.44 | 20 |
| 06 Feb 2024 | 215.60 | 218.35 | 215.60 | 218.35 | 217.85 | - |
| 05 Feb 2024 | 216.10 | 218.20 | 216.10 | 218.20 | 217.70 | - |
| 02 Feb 2024 | 216.80 | 219.75 | 216.80 | 217.80 | 217.30 | 25 |
| 01 Feb 2024 | 213.45 | 217.75 | 212.75 | 212.75 | 212.26 | 27 |
| 31 Jan 2024 | 201.85 | 201.85 | 201.85 | 201.85 | 201.38 | - |
| 30 Jan 2024 | 199.88 | 199.88 | 199.88 | 199.88 | 199.42 | - |
| 29 Jan 2024 | 198.64 | 198.64 | 198.64 | 198.64 | 198.18 | - |
| 26 Jan 2024 | 200.00 | 200.35 | 199.94 | 199.94 | 199.48 | 30 |
| 25 Jan 2024 | 198.22 | 199.88 | 198.22 | 199.88 | 199.42 | - |
| 24 Jan 2024 | 198.74 | 200.05 | 198.74 | 199.86 | 199.40 | - |
| 23 Jan 2024 | 197.84 | 200.30 | 197.84 | 199.72 | 199.26 | - |
| 22 Jan 2024 | 198.38 | 200.65 | 198.38 | 200.65 | 200.19 | - |
| 19 Jan 2024 | 200.80 | 202.45 | 200.80 | 202.45 | 201.98 | 3 |
| 18 Jan 2024 | 198.56 | 202.75 | 198.56 | 202.65 | 202.18 | - |
| 17 Jan 2024 | 199.52 | 202.55 | 199.52 | 201.40 | 200.94 | - |
| 16 Jan 2024 | 198.94 | 202.20 | 198.94 | 200.85 | 200.39 | 5 |
| 15 Jan 2024 | 199.56 | 199.56 | 199.56 | 199.56 | 199.10 | - |
| 12 Jan 2024 | 197.44 | 199.56 | 197.44 | 199.56 | 199.10 | - |
| 11 Jan 2024 | 195.26 | 195.26 | 195.26 | 195.26 | 194.81 | - |
| 10 Jan 2024 | 193.54 | 196.46 | 193.54 | 196.46 | 196.01 | - |
| 09 Jan 2024 | 190.18 | 192.74 | 189.40 | 192.74 | 192.30 | - |
| 08 Jan 2024 | 191.06 | 192.96 | 190.42 | 190.42 | 189.98 | - |
| 05 Jan 2024 | 190.74 | 192.50 | 190.74 | 192.38 | 191.94 | - |
| 04 Jan 2024 | 190.72 | 192.42 | 190.72 | 192.42 | 191.98 | 27 |
| 03 Jan 2024 | 189.82 | 193.86 | 189.82 | 192.40 | 191.96 | 25 |
| 02 Jan 2024 | 185.84 | 189.68 | 185.84 | 189.68 | 189.24 | - |
| 29 Dec 2023 | 182.10 | 182.10 | 182.10 | 182.10 | 181.68 | - |
| 28 Dec 2023 | 182.08 | 185.52 | 182.08 | 184.04 | 183.62 | 27 |
| 27 Dec 2023 | 183.14 | 186.60 | 182.96 | 183.08 | 182.66 | 4 |
| 22 Dec 2023 | 182.10 | 182.10 | 182.10 | 182.10 | 181.68 | - |
| 21 Dec 2023 | 182.52 | 182.52 | 182.52 | 182.52 | 182.10 | - |
| 20 Dec 2023 | 182.34 | 182.34 | 182.34 | 182.34 | 181.92 | - |
| 19 Dec 2023 | 181.26 | 181.26 | 181.26 | 181.26 | 180.84 | - |
| 18 Dec 2023 | 182.04 | 183.02 | 182.04 | 183.02 | 182.60 | - |
| 15 Dec 2023 | 181.72 | 183.04 | 180.56 | 183.04 | 182.62 | - |
| 14 Dec 2023 | 185.14 | 185.16 | 180.74 | 181.30 | 180.88 | 18 |
| 13 Dec 2023 | 187.34 | 189.80 | 187.34 | 189.80 | 189.36 | - |
| 12 Dec 2023 | 186.46 | 189.26 | 186.46 | 188.34 | 187.91 | - |
| 11 Dec 2023 | 185.56 | 188.08 | 185.48 | 187.94 | 187.51 | - |
| *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.