Cboe Global Markets, Inc. (C67.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:06AM CEST
Time period:
16 June 2023 - 16 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 June 2024 | 156.90 | 156.90 | 156.90 | 156.90 | 156.90 | - |
| 13 June 2024 | 156.45 | 156.45 | 156.45 | 156.45 | 156.45 | - |
| 12 June 2024 | 161.50 | 161.50 | 161.50 | 161.50 | 161.50 | - |
| 11 June 2024 | 159.10 | 159.10 | 159.10 | 159.10 | 159.10 | - |
| 10 June 2024 | 160.35 | 160.35 | 160.35 | 160.35 | 160.35 | - |
| 07 June 2024 | 159.80 | 159.80 | 159.80 | 159.80 | 159.80 | - |
| 06 June 2024 | 160.30 | 160.30 | 160.30 | 160.30 | 160.30 | - |
| 05 June 2024 | 161.60 | 161.60 | 161.60 | 161.60 | 161.60 | - |
| 04 June 2024 | 160.10 | 160.10 | 160.10 | 160.10 | 160.10 | - |
| 03 June 2024 | 159.65 | 160.00 | 159.65 | 160.00 | 160.00 | 2 |
| 31 May 2024 | 160.85 | 160.85 | 160.85 | 160.85 | 160.85 | - |
| 31 May 2024 | 0.55 Dividend | |||||
| 30 May 2024 | 162.10 | 162.10 | 162.10 | 162.10 | 161.55 | - |
| 29 May 2024 | 164.10 | 164.10 | 164.10 | 164.10 | 163.54 | - |
| 28 May 2024 | 167.60 | 167.60 | 165.40 | 165.40 | 164.84 | 20 |
| 27 May 2024 | 167.90 | 167.90 | 167.90 | 167.90 | 167.33 | - |
| 24 May 2024 | 166.70 | 166.70 | 166.70 | 166.70 | 166.13 | - |
| 23 May 2024 | 169.90 | 170.45 | 169.90 | 170.45 | 169.87 | 21 |
| 22 May 2024 | 169.20 | 169.20 | 169.20 | 169.20 | 168.63 | - |
| 21 May 2024 | 168.35 | 168.35 | 168.35 | 168.35 | 167.78 | - |
| 20 May 2024 | 168.45 | 168.45 | 168.45 | 168.45 | 167.88 | - |
| 17 May 2024 | 167.35 | 167.35 | 167.35 | 167.35 | 166.78 | - |
| 16 May 2024 | 163.15 | 163.15 | 163.15 | 163.15 | 162.60 | - |
| 15 May 2024 | 166.70 | 166.70 | 166.70 | 166.70 | 166.13 | - |
| 14 May 2024 | 168.65 | 168.65 | 168.65 | 168.65 | 168.08 | - |
| 13 May 2024 | 168.10 | 168.10 | 168.10 | 168.10 | 167.53 | - |
| 10 May 2024 | 169.40 | 169.40 | 169.40 | 169.40 | 168.83 | - |
| 09 May 2024 | 172.40 | 172.40 | 172.40 | 172.40 | 171.82 | - |
| 08 May 2024 | 171.10 | 171.10 | 171.10 | 171.10 | 170.52 | - |
| 07 May 2024 | 169.35 | 169.35 | 169.35 | 169.35 | 168.78 | - |
| 06 May 2024 | 166.05 | 168.00 | 166.05 | 168.00 | 167.43 | 16 |
| 03 May 2024 | 163.10 | 163.10 | 163.10 | 163.10 | 162.55 | - |
| 02 May 2024 | 167.75 | 167.75 | 165.90 | 165.90 | 165.34 | 4 |
| 30 Apr 2024 | 168.05 | 168.05 | 168.05 | 168.05 | 167.48 | - |
| 29 Apr 2024 | 166.85 | 169.60 | 166.85 | 169.60 | 169.02 | 200 |
| 26 Apr 2024 | 169.50 | 169.50 | 169.50 | 169.50 | 168.92 | - |
| 25 Apr 2024 | 166.95 | 166.95 | 166.95 | 166.95 | 166.38 | - |
| 24 Apr 2024 | 166.85 | 166.85 | 166.85 | 166.85 | 166.28 | - |
| 23 Apr 2024 | 169.30 | 169.30 | 169.30 | 169.30 | 168.73 | 10 |
| 22 Apr 2024 | 169.45 | 169.45 | 169.45 | 169.45 | 168.88 | - |
| 19 Apr 2024 | 165.05 | 165.05 | 165.05 | 165.05 | 164.49 | - |
| 18 Apr 2024 | 165.60 | 165.60 | 165.60 | 165.60 | 165.04 | - |
| 17 Apr 2024 | 166.30 | 166.30 | 166.30 | 166.30 | 165.74 | - |
| 16 Apr 2024 | 166.95 | 166.95 | 166.95 | 166.95 | 166.38 | - |
| 15 Apr 2024 | 167.55 | 167.55 | 167.55 | 167.55 | 166.98 | - |
| 12 Apr 2024 | 165.30 | 165.30 | 165.30 | 165.30 | 164.74 | - |
| 11 Apr 2024 | 167.15 | 167.15 | 167.15 | 167.15 | 166.58 | - |
| 10 Apr 2024 | 165.00 | 167.80 | 165.00 | 167.80 | 167.23 | 17 |
| 09 Apr 2024 | 167.60 | 167.60 | 167.60 | 167.60 | 167.03 | - |
| 08 Apr 2024 | 166.35 | 166.35 | 166.35 | 166.35 | 165.79 | - |
| 05 Apr 2024 | 167.75 | 168.05 | 167.65 | 168.05 | 167.48 | 17 |
| 04 Apr 2024 | 165.40 | 165.40 | 165.40 | 165.40 | 164.84 | - |
| 03 Apr 2024 | 169.20 | 169.20 | 169.20 | 169.20 | 168.63 | - |
| 02 Apr 2024 | 168.95 | 169.00 | 168.95 | 169.00 | 168.43 | 7 |
| 28 Mar 2024 | 166.00 | 166.00 | 166.00 | 166.00 | 165.44 | - |
| 27 Mar 2024 | 164.00 | 164.00 | 164.00 | 164.00 | 163.44 | - |
| 26 Mar 2024 | 165.00 | 165.00 | 165.00 | 165.00 | 164.44 | - |
| 25 Mar 2024 | 168.00 | 168.00 | 168.00 | 168.00 | 167.43 | 10 |
| 22 Mar 2024 | 169.00 | 169.00 | 169.00 | 169.00 | 168.43 | - |
| 21 Mar 2024 | 167.00 | 167.00 | 167.00 | 167.00 | 166.43 | - |
| 20 Mar 2024 | 168.00 | 168.00 | 168.00 | 168.00 | 167.43 | - |
| 19 Mar 2024 | 168.00 | 168.00 | 168.00 | 168.00 | 167.43 | - |
| 18 Mar 2024 | 168.00 | 168.00 | 168.00 | 168.00 | 167.43 | 2 |
| 15 Mar 2024 | 166.00 | 166.00 | 166.00 | 166.00 | 165.44 | - |
| 14 Mar 2024 | 167.00 | 167.00 | 167.00 | 167.00 | 166.43 | - |
| 13 Mar 2024 | 166.00 | 166.00 | 166.00 | 166.00 | 165.44 | - |
| 12 Mar 2024 | 168.00 | 168.00 | 168.00 | 168.00 | 167.43 | - |
| 11 Mar 2024 | 170.00 | 170.00 | 170.00 | 170.00 | 169.42 | - |
| 08 Mar 2024 | 168.00 | 168.00 | 168.00 | 168.00 | 167.43 | - |
| 07 Mar 2024 | 171.00 | 171.00 | 171.00 | 171.00 | 170.42 | - |
| 06 Mar 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 174.41 | - |
| 05 Mar 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 173.41 | - |
| 04 Mar 2024 | 172.00 | 172.00 | 172.00 | 172.00 | 171.42 | 58 |
| 01 Mar 2024 | 178.00 | 178.00 | 178.00 | 178.00 | 177.40 | - |
| 29 Feb 2024 | 180.00 | 181.00 | 180.00 | 181.00 | 180.39 | 55 |
| 28 Feb 2024 | 179.00 | 179.00 | 179.00 | 179.00 | 178.39 | - |
| 28 Feb 2024 | 0.55 Dividend | |||||
| 27 Feb 2024 | 180.00 | 183.00 | 180.00 | 183.00 | 181.83 | 16 |
| 26 Feb 2024 | 182.00 | 182.00 | 182.00 | 182.00 | 180.84 | - |
| 23 Feb 2024 | 180.00 | 180.00 | 180.00 | 180.00 | 178.85 | - |
| 22 Feb 2024 | 175.00 | 175.00 | 175.00 | 175.00 | 173.88 | - |
| 21 Feb 2024 | 177.00 | 177.00 | 177.00 | 177.00 | 175.87 | - |
| 20 Feb 2024 | 173.00 | 176.00 | 173.00 | 176.00 | 174.88 | 58 |
| 19 Feb 2024 | 172.00 | 172.00 | 172.00 | 172.00 | 170.90 | - |
| 16 Feb 2024 | 172.00 | 172.00 | 172.00 | 172.00 | 170.90 | - |
| 15 Feb 2024 | 172.00 | 172.00 | 172.00 | 172.00 | 170.90 | - |
| 14 Feb 2024 | 173.00 | 173.00 | 173.00 | 173.00 | 171.89 | - |
| 13 Feb 2024 | 170.00 | 170.00 | 170.00 | 170.00 | 168.91 | - |
| 12 Feb 2024 | 170.00 | 170.00 | 170.00 | 170.00 | 168.91 | 8 |
| 09 Feb 2024 | 170.00 | 170.00 | 170.00 | 170.00 | 168.91 | - |
| 08 Feb 2024 | 171.00 | 171.00 | 171.00 | 171.00 | 169.91 | - |
| 07 Feb 2024 | 167.00 | 167.00 | 167.00 | 167.00 | 165.93 | - |
| 06 Feb 2024 | 169.00 | 169.00 | 169.00 | 169.00 | 167.92 | - |
| 05 Feb 2024 | 169.00 | 169.00 | 169.00 | 169.00 | 167.92 | - |
| 02 Feb 2024 | 169.00 | 169.00 | 169.00 | 169.00 | 167.92 | - |
| 01 Feb 2024 | 170.00 | 170.00 | 170.00 | 170.00 | 168.91 | - |
| 31 Jan 2024 | 168.00 | 168.00 | 168.00 | 168.00 | 166.93 | - |
| 30 Jan 2024 | 169.00 | 169.00 | 169.00 | 169.00 | 167.92 | 92 |
| 29 Jan 2024 | 171.00 | 171.00 | 171.00 | 171.00 | 169.91 | - |
| 26 Jan 2024 | 173.00 | 173.00 | 173.00 | 173.00 | 171.89 | - |
| *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.