Australia markets closed

Close Brothers Group PLC (CS3.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
5.70-0.05 (-0.87%)
At close: 04:26PM CEST
Time period:
13 July 2023 - 13 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
12 July 20245.805.805.705.705.70-
11 July 20245.655.755.605.755.75-
10 July 20245.455.705.455.605.60-
09 July 20245.555.605.455.455.45-
08 July 20245.555.555.455.505.50-
05 July 20245.305.705.305.505.50-
04 July 20245.305.305.205.205.20-
03 July 20244.845.104.845.105.10-
02 July 20244.904.904.804.824.82-
01 July 20244.925.004.924.924.92-
28 June 20244.904.944.904.924.92-
27 June 20244.964.964.884.884.88-
26 June 20245.105.104.964.964.96-
25 June 20245.205.205.055.055.05-
24 June 20245.255.255.005.155.15-
21 June 20245.205.205.155.155.15-
20 June 20245.055.155.055.155.15-
19 June 20245.155.155.055.055.05-
18 June 20245.005.004.985.005.00-
17 June 20244.965.204.965.205.20100
14 June 20245.005.004.904.924.92-
13 June 20245.255.255.055.055.05-
12 June 20245.205.255.105.255.25-
11 June 20245.255.255.155.205.20-
10 June 20245.355.355.255.255.25-
07 June 20245.305.305.205.255.25-
06 June 20245.355.355.255.305.30-
05 June 20245.505.505.355.355.35-
04 June 20245.655.655.655.655.65-
03 June 20245.505.505.505.505.50-
31 May 20245.555.555.355.405.40-
30 May 20245.355.455.255.455.45-
29 May 20245.455.455.455.455.45-
28 May 20245.255.255.255.255.25-
27 May 20245.255.255.255.255.25-
24 May 20245.355.355.205.205.20-
23 May 20245.305.355.255.355.35-
22 May 20245.605.605.255.255.25-
21 May 20245.755.755.655.655.65-
20 May 20245.555.655.555.605.60-
17 May 20245.555.555.455.505.50-
16 May 20245.505.505.455.505.50-
15 May 20245.555.555.455.505.50-
14 May 20245.705.705.605.655.65-
13 May 20245.855.855.605.655.65-
10 May 20245.655.755.655.655.65-
09 May 20245.605.605.555.605.60-
08 May 20245.355.555.355.505.50-
07 May 20245.455.505.405.405.40-
06 May 20245.455.455.455.455.45-
03 May 20245.405.505.355.405.40-
02 May 20245.155.305.155.305.30-
30 Apr 20245.455.455.205.205.20-
29 Apr 20245.355.455.355.455.45-
26 Apr 20245.355.455.305.405.40-
25 Apr 20245.205.355.155.305.30-
24 Apr 20245.305.355.205.205.20-
23 Apr 20245.205.205.155.155.15-
22 Apr 20245.155.155.155.155.15-
19 Apr 20245.055.054.885.005.00-
18 Apr 20245.155.155.005.005.00-
17 Apr 20245.105.205.005.105.10-
16 Apr 20245.055.055.005.055.05-
15 Apr 20245.355.355.205.305.30-
12 Apr 20245.505.555.455.455.45-
11 Apr 20245.305.455.305.455.45-
10 Apr 20245.155.305.155.305.30-
09 Apr 20245.005.154.985.155.15-
08 Apr 20244.885.354.865.355.35-
05 Apr 20245.005.005.005.005.00-
04 Apr 20244.864.864.864.864.86-
03 Apr 20244.664.664.664.664.66-
02 Apr 20244.784.784.784.784.78-
28 Mar 20244.684.754.684.754.75-
27 Mar 20244.694.704.564.564.56-
26 Mar 20244.414.764.354.554.553,250
25 Mar 20244.554.594.354.404.40500
22 Mar 20244.594.594.504.524.52-
21 Mar 20244.424.614.294.464.461,750
20 Mar 20244.144.454.104.454.45-
19 Mar 20243.874.263.874.144.141,000
18 Mar 20243.924.043.764.044.043,000
15 Mar 20244.074.073.963.963.96-
14 Mar 20244.194.194.054.054.05-
13 Mar 20244.244.244.124.164.16-
12 Mar 20244.314.314.214.214.21-
11 Mar 20244.434.434.254.274.27-
08 Mar 20244.474.474.274.424.42-
07 Mar 20244.394.434.364.434.43-
06 Mar 20244.344.454.344.374.37-
05 Mar 20244.334.334.294.324.32-
04 Mar 20244.414.414.224.284.28-
01 Mar 20243.944.333.924.274.27-
29 Feb 20244.044.043.983.983.98-
28 Feb 20244.124.133.994.054.05-
27 Feb 20243.804.023.804.024.0210,000
26 Feb 20243.923.923.783.843.84-
23 Feb 20243.994.003.924.004.00-
22 Feb 20243.744.053.744.054.05-
21 Feb 20244.014.153.683.723.724,500
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...