Commercial Metals Co (CMS.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 04:42PM 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 | 52.80 | 52.82 | 51.60 | 51.64 | 51.64 | - |
| 02 May 2024 | 50.42 | 50.60 | 50.42 | 50.60 | 50.60 | - |
| 30 Apr 2024 | 51.10 | 51.10 | 50.02 | 50.38 | 50.38 | - |
| 29 Apr 2024 | 49.88 | 51.18 | 49.87 | 50.72 | 50.72 | - |
| 26 Apr 2024 | 50.06 | 50.06 | 49.97 | 49.97 | 49.97 | - |
| 25 Apr 2024 | 49.92 | 49.92 | 48.74 | 48.74 | 48.74 | - |
| 24 Apr 2024 | 50.84 | 50.84 | 50.10 | 50.10 | 50.10 | - |
| 23 Apr 2024 | 51.62 | 51.62 | 50.28 | 50.62 | 50.62 | - |
| 22 Apr 2024 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | - |
| 19 Apr 2024 | 51.52 | 51.60 | 51.18 | 51.60 | 51.60 | - |
| 18 Apr 2024 | 52.32 | 52.34 | 51.78 | 51.84 | 51.84 | - |
| 17 Apr 2024 | 51.90 | 52.94 | 51.90 | 52.94 | 52.94 | - |
| 16 Apr 2024 | 52.34 | 52.34 | 51.26 | 51.90 | 51.90 | - |
| 15 Apr 2024 | 51.86 | 52.12 | 51.74 | 51.74 | 51.74 | - |
| 12 Apr 2024 | 52.74 | 52.74 | 52.74 | 52.74 | 52.74 | - |
| 11 Apr 2024 | 53.12 | 53.12 | 52.58 | 52.58 | 52.58 | - |
| 10 Apr 2024 | 53.56 | 53.56 | 52.92 | 52.92 | 52.92 | - |
| 09 Apr 2024 | 53.12 | 53.48 | 53.12 | 53.48 | 53.48 | - |
| 08 Apr 2024 | 53.26 | 53.30 | 53.26 | 53.30 | 53.30 | - |
| 05 Apr 2024 | 52.96 | 52.96 | 52.96 | 52.96 | 52.96 | - |
| 04 Apr 2024 | 53.42 | 53.42 | 53.42 | 53.42 | 53.42 | - |
| 03 Apr 2024 | 53.92 | 54.22 | 53.92 | 54.22 | 54.22 | - |
| 02 Apr 2024 | 54.58 | 54.58 | 54.58 | 54.58 | 54.58 | - |
| 28 Mar 2024 | 53.50 | 54.02 | 53.50 | 54.02 | 54.02 | - |
| 28 Mar 2024 | 0.18 Dividend | |||||
| 27 Mar 2024 | 52.90 | 52.90 | 52.90 | 52.90 | 52.72 | - |
| 26 Mar 2024 | 53.70 | 53.70 | 53.70 | 53.70 | 53.52 | - |
| 25 Mar 2024 | 53.34 | 53.40 | 53.32 | 53.32 | 53.14 | - |
| 22 Mar 2024 | 54.28 | 54.36 | 53.40 | 53.40 | 53.22 | - |
| 21 Mar 2024 | 51.60 | 52.28 | 51.60 | 52.28 | 52.10 | - |
| 20 Mar 2024 | 50.04 | 51.26 | 50.04 | 51.26 | 51.09 | - |
| 19 Mar 2024 | 49.41 | 50.34 | 49.41 | 50.10 | 49.93 | - |
| 18 Mar 2024 | 49.25 | 49.73 | 49.25 | 49.50 | 49.33 | - |
| 15 Mar 2024 | 48.72 | 48.79 | 48.72 | 48.79 | 48.62 | - |
| 14 Mar 2024 | 48.13 | 48.13 | 48.13 | 48.13 | 47.97 | - |
| 13 Mar 2024 | 48.24 | 48.25 | 47.81 | 47.98 | 47.82 | - |
| 12 Mar 2024 | 47.92 | 48.51 | 47.87 | 48.51 | 48.34 | - |
| 11 Mar 2024 | 49.29 | 49.29 | 47.46 | 47.46 | 47.30 | - |
| 08 Mar 2024 | 48.88 | 49.47 | 48.88 | 49.41 | 49.24 | - |
| 07 Mar 2024 | 48.10 | 49.14 | 48.10 | 49.04 | 48.87 | - |
| 06 Mar 2024 | 48.76 | 49.24 | 48.37 | 48.37 | 48.21 | - |
| 05 Mar 2024 | 48.65 | 49.97 | 48.65 | 49.25 | 49.08 | - |
| 04 Mar 2024 | 49.21 | 49.43 | 48.76 | 48.81 | 48.64 | - |
| 01 Mar 2024 | 49.91 | 50.08 | 49.91 | 50.08 | 49.91 | - |
| 29 Feb 2024 | 49.87 | 49.87 | 49.87 | 49.87 | 49.70 | - |
| 28 Feb 2024 | 50.24 | 50.26 | 49.98 | 49.98 | 49.81 | - |
| 27 Feb 2024 | 50.34 | 50.40 | 50.34 | 50.36 | 50.19 | - |
| 26 Feb 2024 | 50.34 | 50.34 | 50.14 | 50.14 | 49.97 | - |
| 23 Feb 2024 | 49.70 | 49.77 | 49.70 | 49.77 | 49.60 | - |
| 22 Feb 2024 | 49.53 | 49.56 | 49.06 | 49.10 | 48.93 | - |
| 21 Feb 2024 | 50.56 | 50.56 | 50.52 | 50.54 | 50.37 | - |
| 20 Feb 2024 | 50.86 | 50.86 | 49.71 | 50.56 | 50.39 | - |
| 19 Feb 2024 | 50.96 | 51.02 | 50.96 | 51.02 | 50.85 | - |
| 16 Feb 2024 | 51.06 | 51.18 | 51.06 | 51.18 | 51.01 | - |
| 15 Feb 2024 | 49.71 | 49.71 | 49.71 | 49.71 | 49.54 | - |
| 14 Feb 2024 | 48.80 | 48.80 | 48.80 | 48.80 | 48.63 | - |
| 13 Feb 2024 | 50.16 | 50.16 | 50.16 | 50.16 | 49.99 | - |
| 12 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 49.83 | - |
| 09 Feb 2024 | 49.77 | 50.32 | 49.77 | 50.32 | 50.15 | - |
| 08 Feb 2024 | 49.15 | 49.89 | 49.15 | 49.89 | 49.72 | - |
| 07 Feb 2024 | 47.26 | 48.70 | 46.60 | 48.70 | 48.53 | 400 |
| 06 Feb 2024 | 46.60 | 46.70 | 46.60 | 46.70 | 46.54 | - |
| 05 Feb 2024 | 47.18 | 47.30 | 46.05 | 46.05 | 45.89 | - |
| 02 Feb 2024 | 47.60 | 47.75 | 47.31 | 47.31 | 47.15 | - |
| 01 Feb 2024 | 48.27 | 48.31 | 48.25 | 48.25 | 48.09 | - |
| 31 Jan 2024 | 48.80 | 48.83 | 48.63 | 48.63 | 48.46 | - |
| 30 Jan 2024 | 48.15 | 48.56 | 48.01 | 48.17 | 48.01 | - |
| 29 Jan 2024 | 47.56 | 47.67 | 47.56 | 47.67 | 47.51 | - |
| 26 Jan 2024 | 47.58 | 48.03 | 47.53 | 48.03 | 47.87 | - |
| 25 Jan 2024 | 47.59 | 47.59 | 47.53 | 47.53 | 47.37 | - |
| 24 Jan 2024 | 47.06 | 47.48 | 47.06 | 47.48 | 47.32 | - |
| 23 Jan 2024 | 46.39 | 47.44 | 46.39 | 47.21 | 47.05 | - |
| 22 Jan 2024 | 45.68 | 46.50 | 45.68 | 46.19 | 46.03 | - |
| 19 Jan 2024 | 45.65 | 45.65 | 45.15 | 45.15 | 45.00 | - |
| 18 Jan 2024 | 45.86 | 46.39 | 45.86 | 46.15 | 45.99 | - |
| 17 Jan 2024 | 45.38 | 46.00 | 45.33 | 46.00 | 45.84 | - |
| 17 Jan 2024 | 0.16 Dividend | |||||
| 16 Jan 2024 | 45.60 | 46.13 | 45.60 | 46.13 | 45.81 | - |
| 15 Jan 2024 | 45.62 | 45.62 | 45.62 | 45.62 | 45.31 | - |
| 12 Jan 2024 | 46.14 | 46.31 | 45.69 | 45.69 | 45.38 | - |
| 11 Jan 2024 | 44.16 | 44.16 | 44.16 | 44.16 | 43.86 | - |
| 10 Jan 2024 | 44.99 | 45.15 | 44.99 | 45.15 | 44.84 | - |
| 09 Jan 2024 | 47.16 | 47.16 | 45.97 | 45.97 | 45.65 | - |
| 08 Jan 2024 | 43.80 | 43.80 | 43.80 | 43.80 | 43.50 | - |
| 05 Jan 2024 | 44.04 | 44.04 | 44.04 | 44.04 | 43.74 | - |
| 04 Jan 2024 | 44.71 | 44.71 | 44.12 | 44.12 | 43.82 | - |
| 03 Jan 2024 | 45.64 | 45.64 | 44.90 | 44.90 | 44.59 | - |
| 02 Jan 2024 | 44.94 | 46.13 | 44.94 | 46.13 | 45.81 | - |
| 29 Dec 2023 | 45.58 | 45.58 | 45.51 | 45.51 | 45.20 | - |
| 28 Dec 2023 | 45.75 | 45.76 | 45.75 | 45.76 | 45.45 | - |
| 27 Dec 2023 | 46.23 | 46.23 | 45.95 | 45.97 | 45.65 | - |
| 22 Dec 2023 | 45.09 | 45.91 | 45.09 | 45.91 | 45.60 | - |
| 21 Dec 2023 | 44.48 | 44.48 | 44.48 | 44.48 | 44.17 | - |
| 20 Dec 2023 | 44.31 | 44.31 | 44.31 | 44.31 | 44.01 | - |
| 19 Dec 2023 | 43.35 | 43.35 | 43.35 | 43.35 | 43.05 | - |
| 18 Dec 2023 | 43.89 | 43.89 | 43.53 | 43.53 | 43.23 | - |
| 15 Dec 2023 | 43.09 | 44.03 | 43.09 | 44.03 | 43.73 | - |
| 14 Dec 2023 | 43.38 | 43.38 | 43.09 | 43.09 | 42.79 | - |
| 13 Dec 2023 | 42.66 | 42.92 | 42.66 | 42.92 | 42.63 | - |
| 12 Dec 2023 | 42.50 | 42.92 | 42.34 | 42.77 | 42.48 | - |
| *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.