Australia markets close in 5 hours 19 minutes

Close Brothers Group PLC (CS3.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
3.9940+0.5400 (+15.63%)
At close: 05:49PM CET
Time period:
21 Feb 2023 - 21 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
20 Feb 20243.36803.99403.36803.99403.99403,870
19 Feb 20243.39803.54803.36203.45403.4540100
16 Feb 20243.54203.54203.36603.51603.5160700
15 Feb 20244.58004.58003.50203.69403.69405,070
14 Feb 20244.58004.72404.58004.60604.6060-
13 Feb 20244.95004.95004.67004.74404.7440154
12 Feb 20245.00005.04004.97405.04005.0400-
09 Feb 20245.45005.45005.03005.03005.0300-
08 Feb 20245.56005.75005.54505.54505.5450290
07 Feb 20245.76505.77005.60505.60505.6050-
06 Feb 20245.84505.84505.67005.76505.7650-
05 Feb 20245.85005.99005.85005.90005.9000-
02 Feb 20246.20506.20505.90005.96505.9650-
01 Feb 20246.17506.26506.17506.18506.1850-
31 Jan 20246.13006.35006.13006.35006.3500-
30 Jan 20246.22006.28506.15506.19006.1900-
29 Jan 20246.44506.48506.26006.44506.445062
26 Jan 20246.36506.52006.36506.52006.5200400
25 Jan 20246.60506.72506.34506.34506.34501,200
24 Jan 20246.93507.04006.90006.90006.9000500
23 Jan 20246.93506.96006.93506.95006.9500-
22 Jan 20246.86007.01506.86006.99006.9900-
19 Jan 20246.92007.15506.86506.86506.8650290
18 Jan 20246.84007.25006.84006.99006.9900420
17 Jan 20247.15507.18506.86506.94506.9450-
16 Jan 20247.26507.64507.26507.36507.3650280
15 Jan 20247.44007.65007.39007.39007.39001,400
12 Jan 20247.87508.24507.87507.96007.9600370
11 Jan 20248.88509.11008.73008.73008.7300680
10 Jan 20248.96509.25008.96008.96008.9600460
09 Jan 20249.04009.08509.04009.05009.0500-
08 Jan 20249.00009.07008.94509.07009.0700-
05 Jan 20249.05009.36509.05009.36509.3650166
04 Jan 20248.87508.87508.87508.87508.8750-
03 Jan 20248.86008.98008.86008.92008.9200-
02 Jan 20249.06009.14008.99509.04509.0450-
29 Dec 20239.12009.14009.12009.14009.1400-
28 Dec 20239.14009.21009.14009.21009.2100-
27 Dec 20239.03009.20509.03009.20509.2050-
22 Dec 20238.95009.09008.95009.09009.0900-
21 Dec 20239.04009.13009.02509.06509.0650-
20 Dec 20238.95009.16008.95009.15009.1500-
19 Dec 20238.94009.13008.94009.06509.0650-
18 Dec 20238.97009.15008.97009.06009.0600-
15 Dec 20239.14009.14009.08009.08009.0800-
14 Dec 20238.98509.41508.98509.24509.2450100
13 Dec 20238.87009.10508.87009.10509.1050-
12 Dec 20239.04509.09508.98008.98008.9800-
11 Dec 20239.01509.11509.01509.11509.1150-
08 Dec 20239.06009.11009.02509.08009.0800-
07 Dec 20239.05509.13009.05509.13009.1300-
06 Dec 20238.93509.13008.93009.08009.0800-
05 Dec 20238.82009.00008.82008.98508.9850-
04 Dec 20238.82009.01508.82008.96008.9600-
01 Dec 20238.75508.93008.75508.93008.9300-
30 Nov 20238.91509.03508.84008.84008.8400-
29 Nov 20238.80008.91008.64508.91008.9100-
28 Nov 20238.76508.85508.65508.85508.8550-
27 Nov 20238.76008.87008.76008.85508.8550-
24 Nov 20238.67508.67508.67508.67508.6750-
23 Nov 20238.62508.75008.62008.63508.6350-
22 Nov 20238.62008.75508.62008.73008.7300-
21 Nov 20238.90008.90508.72008.74508.7450-
20 Nov 20238.68008.94008.68008.94008.9400-
17 Nov 20238.38508.75508.38008.75508.7550-
16 Nov 20238.86508.86508.52008.52008.5200-
15 Nov 20239.05509.34009.02509.02509.0250-
14 Nov 20238.75009.13508.75009.13509.1350-
13 Nov 20238.77008.93508.77008.81008.8100-
10 Nov 20238.90008.90008.81008.88008.8800-
09 Nov 20238.76008.99008.76008.96508.9650-
08 Nov 20238.88008.91508.83508.84508.8450-
07 Nov 20238.83009.01508.83008.97508.9750-
06 Nov 20239.15009.24508.99508.99508.9950-
03 Nov 20238.98509.28008.98509.27509.2750-
02 Nov 20238.82009.08508.82009.08009.0800-
01 Nov 20238.99508.99508.99508.99508.9950-
31 Oct 20238.83509.01508.83509.01509.0150-
30 Oct 20238.64508.95508.64508.86508.8650-
27 Oct 20238.54008.72008.54008.72008.7200-
26 Oct 20238.25508.34508.25508.34008.3400-
25 Oct 20238.59508.59508.35008.35008.3500-
24 Oct 20238.58008.68008.53008.68008.6800-
23 Oct 20238.77508.77508.53508.53508.5350-
20 Oct 20238.59008.76008.53508.72008.7200-
19 Oct 20239.43009.43008.86508.86508.8650-
19 Oct 20230.45 Dividend
18 Oct 20239.61509.69509.56009.62009.1700-
17 Oct 20239.44009.72509.43009.71509.2606-
16 Oct 20239.42509.48509.40009.41508.9746-
13 Oct 20239.67009.76009.60009.60009.1509-
12 Oct 20239.870010.01009.86509.86509.4035-
11 Oct 202310.040010.050010.020010.02009.5513-
10 Oct 20239.680010.09009.675010.09009.6180-
09 Oct 20239.85009.88509.76509.80509.3463-
06 Oct 20239.84009.95009.84009.95009.4846-
05 Oct 20239.775010.08009.775010.08009.6085-
04 Oct 20239.77509.93009.77509.79009.3320-
03 Oct 20239.53509.88009.53509.80509.3463-
02 Oct 202310.120010.12009.79009.79009.3320-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...