Australia markets closed

Corbion N.V. (CRBN.AS)

Amsterdam - Amsterdam Delayed price. Currency in EUR
Add to watchlist
20.38-0.72 (-3.41%)
At close: 05:35PM CEST
Time period:
01 June 2023 - 01 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
31 May 202420.9821.0019.8520.3820.38393,449
30 May 202420.5021.1020.5021.1021.1051,897
29 May 202421.2021.2020.7220.7420.7494,838
28 May 202421.2621.7221.2021.2621.26108,092
27 May 202421.0621.2821.0621.1821.1828,414
24 May 202420.7021.1820.6821.0621.0665,170
23 May 202421.0021.1820.8621.0021.0086,053
22 May 202420.4621.3220.2820.9220.92107,494
21 May 202420.5620.7420.4020.4820.4867,545
20 May 202420.8620.9420.5820.5820.5880,928
17 May 202421.2021.2420.7620.8020.80167,650
17 May 20240.61 Dividend
16 May 202421.9422.0021.5421.6621.05167,518
15 May 202422.1222.2021.7621.7621.15117,121
14 May 202421.7422.2021.6822.0221.40137,562
13 May 202421.7621.8421.5621.6821.0797,551
10 May 202421.5021.7821.3021.5220.9192,741
09 May 202421.4021.5221.3021.4220.8267,178
08 May 202421.4821.7621.3421.4220.8279,911
07 May 202421.1021.5221.0221.5220.91113,174
06 May 202421.0821.3621.0021.0020.4166,422
03 May 202421.0221.2620.9020.9420.3579,431
02 May 202420.6621.3020.6021.0420.45205,836
02 May 20240.1 Dividend
30 Apr 202420.0220.7420.0220.5419.86124,608
29 Apr 202419.2120.3019.2120.0019.34221,419
26 Apr 202419.1619.8818.9919.2818.65214,475
25 Apr 202418.8118.9518.5218.6318.0269,644
24 Apr 202419.0619.0618.8118.9118.2956,586
23 Apr 202419.2019.2018.8618.9218.3070,089
22 Apr 202419.0019.1518.8518.9818.3675,635
19 Apr 202418.5018.9518.4818.8918.2777,659
18 Apr 202418.9318.9318.4918.7318.1183,057
17 Apr 202418.6918.9618.6618.8318.2176,840
16 Apr 202418.6518.7618.5118.7018.08136,729
15 Apr 202419.2919.3018.7818.9618.3495,522
12 Apr 202419.6819.7618.9819.2518.62138,121
11 Apr 202419.8120.1019.4819.5118.8788,241
10 Apr 202419.9620.5819.6519.7819.13224,978
09 Apr 202419.7019.8419.5119.8019.15118,551
08 Apr 202419.6319.8319.5619.6819.0344,303
05 Apr 202419.8819.9319.4519.6418.9990,145
04 Apr 202420.2020.2019.8320.1419.4877,830
03 Apr 202419.9720.0419.6120.0219.3678,911
02 Apr 202420.0220.2219.7819.8719.2286,489
28 Mar 202419.9020.1419.6419.8519.2081,147
27 Mar 202420.0220.1019.7019.8319.1856,119
26 Mar 202420.1620.1619.8919.9519.2964,612
25 Mar 202419.5020.2019.3420.1219.46116,919
22 Mar 202419.5019.8719.4319.5318.8954,276
21 Mar 202419.4719.8019.4719.6519.0075,273
20 Mar 202419.0819.4019.0319.2318.6050,296
19 Mar 202419.3019.3018.9419.2518.6276,104
18 Mar 202419.4019.4219.1519.2718.6441,548
15 Mar 202419.1419.4619.1319.3018.67125,733
14 Mar 202419.6419.6719.2319.2318.6096,799
13 Mar 202419.9720.1019.4219.5818.9498,117
12 Mar 202420.0020.2219.8519.9619.3059,723
11 Mar 202419.9420.2019.8119.9119.2663,437
08 Mar 202420.7620.7619.9420.0819.4296,191
07 Mar 202419.9520.7019.5920.7020.02133,110
06 Mar 202419.6220.0019.6019.9519.2958,243
05 Mar 202419.4520.4419.4019.6418.99175,917
04 Mar 202419.3020.0218.8419.4418.80200,382
01 Mar 202418.2119.8317.6919.5618.92423,937
29 Feb 202417.6017.7217.3917.5216.94161,295
28 Feb 202418.0018.1017.5017.5817.00132,221
27 Feb 202418.1118.2017.9118.1417.5469,607
26 Feb 202418.1518.2517.8918.0317.44125,459
23 Feb 202418.6018.6518.1618.2217.6265,612
22 Feb 202418.8018.8818.3618.5917.9868,880
21 Feb 202419.0619.2118.5418.7218.10117,855
20 Feb 202418.9119.1118.7018.8618.2448,870
19 Feb 202418.8019.0118.6918.8718.2563,624
16 Feb 202418.4219.0618.4218.8718.25195,971
15 Feb 202418.2218.3718.0018.3717.77107,726
14 Feb 202417.9418.2117.8318.0517.4674,755
13 Feb 202418.3018.3017.9018.1417.5472,617
12 Feb 202417.8518.3217.8518.3217.7281,980
09 Feb 202418.2018.4017.8517.8517.2685,557
08 Feb 202418.1218.4818.1218.2717.6758,610
07 Feb 202418.5518.5518.1318.2017.6082,162
06 Feb 202418.5018.7718.2618.5417.93162,057
05 Feb 202417.9518.7817.9518.3317.73151,137
02 Feb 202417.6318.6117.6017.9817.39269,226
01 Feb 202417.8518.0017.1517.2016.63239,659
31 Jan 202417.9118.8317.7818.0317.44495,289
30 Jan 202419.1519.2618.5618.9218.30199,783
29 Jan 202419.3319.3818.6219.2018.57212,931
26 Jan 202419.3019.6918.4519.5818.94636,122
25 Jan 202417.4218.1717.4217.9317.34193,549
24 Jan 202416.7617.4316.5917.4316.86151,765
23 Jan 202416.6516.8316.5516.6516.10140,674
22 Jan 202416.0416.6816.0316.5416.00249,061
19 Jan 202416.7916.9315.7315.9915.46751,220
18 Jan 202417.9117.9817.7017.8517.2649,437
17 Jan 202418.1018.1017.6717.8517.2688,989
16 Jan 202418.2018.3518.1418.2517.6556,908
15 Jan 202418.3418.3818.2218.3117.7156,211
12 Jan 202418.5218.6818.4118.5317.9283,320
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...