Canadian Utilities Ltd (CUD.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 07:26PM 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 | 20.51 | 20.57 | 20.34 | 20.34 | 20.34 | - |
| 02 May 2024 | 20.42 | 20.55 | 20.42 | 20.53 | 20.53 | - |
| 02 May 2024 | 0.4531 Dividend | |||||
| 30 Apr 2024 | 21.02 | 21.02 | 20.69 | 20.82 | 20.37 | - |
| 29 Apr 2024 | 20.81 | 21.18 | 20.81 | 20.97 | 20.51 | 269 |
| 26 Apr 2024 | 20.75 | 20.88 | 20.70 | 20.81 | 20.36 | - |
| 25 Apr 2024 | 20.60 | 20.81 | 20.43 | 20.81 | 20.36 | - |
| 24 Apr 2024 | 20.56 | 20.68 | 20.53 | 20.59 | 20.14 | - |
| 23 Apr 2024 | 20.53 | 20.73 | 20.48 | 20.73 | 20.28 | - |
| 22 Apr 2024 | 20.49 | 20.54 | 20.38 | 20.53 | 20.08 | - |
| 19 Apr 2024 | 20.19 | 20.48 | 20.07 | 20.48 | 20.03 | - |
| 18 Apr 2024 | 19.98 | 20.25 | 19.97 | 20.25 | 19.81 | - |
| 17 Apr 2024 | 20.02 | 20.13 | 19.88 | 19.90 | 19.47 | - |
| 16 Apr 2024 | 20.42 | 20.69 | 20.08 | 20.08 | 19.64 | 100 |
| 15 Apr 2024 | 20.42 | 20.46 | 20.29 | 20.31 | 19.87 | - |
| 12 Apr 2024 | 20.77 | 21.02 | 20.58 | 20.58 | 20.13 | - |
| 11 Apr 2024 | 20.58 | 20.78 | 20.55 | 20.78 | 20.33 | - |
| 10 Apr 2024 | 20.82 | 20.84 | 20.52 | 20.52 | 20.07 | - |
| 09 Apr 2024 | 20.52 | 20.66 | 20.52 | 20.66 | 20.21 | - |
| 08 Apr 2024 | 20.32 | 20.40 | 20.30 | 20.40 | 19.96 | - |
| 05 Apr 2024 | 20.36 | 20.48 | 20.18 | 20.18 | 19.74 | - |
| 04 Apr 2024 | 20.38 | 20.56 | 20.35 | 20.56 | 20.11 | - |
| 03 Apr 2024 | 20.48 | 20.52 | 20.46 | 20.52 | 20.07 | - |
| 02 Apr 2024 | 20.71 | 20.74 | 20.71 | 20.71 | 20.26 | - |
| 28 Mar 2024 | 20.80 | 20.80 | 20.60 | 20.60 | 20.15 | - |
| 27 Mar 2024 | 20.80 | 20.80 | 20.60 | 20.60 | 20.15 | - |
| 26 Mar 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.35 | - |
| 25 Mar 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.35 | - |
| 22 Mar 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.35 | - |
| 21 Mar 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.35 | - |
| 20 Mar 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.15 | - |
| 19 Mar 2024 | 20.80 | 20.80 | 20.60 | 20.60 | 20.15 | - |
| 18 Mar 2024 | 20.80 | 20.80 | 20.40 | 20.80 | 20.35 | - |
| 15 Mar 2024 | 20.60 | 20.60 | 20.40 | 20.40 | 19.96 | - |
| 14 Mar 2024 | 20.60 | 20.60 | 20.40 | 20.40 | 19.96 | - |
| 13 Mar 2024 | 20.80 | 20.80 | 20.60 | 20.60 | 20.15 | - |
| 12 Mar 2024 | 20.80 | 20.80 | 20.60 | 20.60 | 20.15 | - |
| 11 Mar 2024 | 21.00 | 21.00 | 20.80 | 20.80 | 20.35 | - |
| 08 Mar 2024 | 21.00 | 21.00 | 20.80 | 20.80 | 20.35 | - |
| 07 Mar 2024 | 21.00 | 21.00 | 20.80 | 20.80 | 20.35 | - |
| 06 Mar 2024 | 20.80 | 20.80 | 20.60 | 20.60 | 20.15 | - |
| 05 Mar 2024 | 20.80 | 20.80 | 20.60 | 20.80 | 20.35 | 120 |
| 04 Mar 2024 | 21.00 | 21.00 | 20.60 | 20.60 | 20.15 | - |
| 01 Mar 2024 | 20.80 | 20.80 | 20.60 | 20.80 | 20.35 | 15 |
| 29 Feb 2024 | 20.60 | 20.80 | 20.60 | 20.80 | 20.35 | - |
| 28 Feb 2024 | 20.80 | 21.00 | 20.60 | 21.00 | 20.54 | 200 |
| 27 Feb 2024 | 20.80 | 20.80 | 20.60 | 20.60 | 20.15 | - |
| 26 Feb 2024 | 21.00 | 21.00 | 20.60 | 20.60 | 20.15 | - |
| 23 Feb 2024 | 21.00 | 21.00 | 20.80 | 20.80 | 20.35 | - |
| 22 Feb 2024 | 21.00 | 21.00 | 20.60 | 20.60 | 20.15 | - |
| 21 Feb 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.35 | - |
| 20 Feb 2024 | 20.60 | 20.60 | 20.40 | 20.60 | 20.15 | - |
| 19 Feb 2024 | 20.60 | 20.60 | 20.60 | 20.60 | 20.15 | - |
| 16 Feb 2024 | 20.80 | 20.80 | 20.60 | 20.60 | 20.15 | - |
| 15 Feb 2024 | 20.40 | 20.60 | 20.20 | 20.60 | 20.15 | - |
| 14 Feb 2024 | 20.20 | 20.40 | 20.20 | 20.20 | 19.76 | - |
| 13 Feb 2024 | 20.80 | 20.80 | 20.40 | 20.40 | 19.96 | - |
| 12 Feb 2024 | 20.40 | 20.60 | 20.40 | 20.60 | 20.15 | - |
| 09 Feb 2024 | 20.40 | 20.40 | 20.20 | 20.40 | 19.96 | - |
| 08 Feb 2024 | 20.60 | 20.60 | 20.20 | 20.20 | 19.76 | - |
| 07 Feb 2024 | 21.00 | 21.00 | 20.60 | 20.60 | 20.15 | - |
| 06 Feb 2024 | 20.80 | 20.80 | 20.60 | 20.80 | 20.35 | - |
| 05 Feb 2024 | 21.20 | 21.20 | 20.60 | 20.60 | 20.15 | - |
| 02 Feb 2024 | 21.20 | 21.20 | 20.80 | 21.00 | 20.54 | - |
| 01 Feb 2024 | 21.00 | 21.00 | 20.80 | 21.00 | 20.54 | - |
| 31 Jan 2024 | 21.40 | 21.40 | 21.00 | 21.20 | 20.74 | - |
| 31 Jan 2024 | 0.4531 Dividend | |||||
| 30 Jan 2024 | 21.40 | 22.00 | 21.40 | 21.40 | 20.49 | - |
| 29 Jan 2024 | 21.40 | 21.60 | 21.40 | 21.40 | 20.49 | - |
| 26 Jan 2024 | 21.20 | 21.20 | 21.00 | 21.20 | 20.30 | - |
| 25 Jan 2024 | 21.00 | 21.00 | 21.00 | 21.00 | 20.11 | - |
| 24 Jan 2024 | 21.40 | 21.60 | 21.00 | 21.00 | 20.11 | 26 |
| 23 Jan 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 20.30 | - |
| 22 Jan 2024 | 21.60 | 21.60 | 21.20 | 21.20 | 20.30 | - |
| 19 Jan 2024 | 21.20 | 21.40 | 21.20 | 21.20 | 20.30 | - |
| 18 Jan 2024 | 21.40 | 21.60 | 21.20 | 21.20 | 20.30 | - |
| 17 Jan 2024 | 21.60 | 21.60 | 21.20 | 21.40 | 20.49 | - |
| 16 Jan 2024 | 21.60 | 21.80 | 21.40 | 21.60 | 20.68 | - |
| 15 Jan 2024 | 21.60 | 21.60 | 21.40 | 21.40 | 20.49 | - |
| 12 Jan 2024 | 21.60 | 21.80 | 21.40 | 21.40 | 20.49 | - |
| 11 Jan 2024 | 21.80 | 21.80 | 21.40 | 21.40 | 20.49 | - |
| 10 Jan 2024 | 22.00 | 22.00 | 21.80 | 21.80 | 20.87 | - |
| 09 Jan 2024 | 22.20 | 22.20 | 21.80 | 22.00 | 21.07 | - |
| 08 Jan 2024 | 22.00 | 22.00 | 21.80 | 22.00 | 21.07 | - |
| 05 Jan 2024 | 22.00 | 22.00 | 21.80 | 21.80 | 20.87 | 1 |
| 04 Jan 2024 | 22.00 | 22.00 | 21.80 | 22.00 | 21.07 | - |
| 03 Jan 2024 | 21.80 | 22.00 | 21.60 | 22.00 | 21.07 | - |
| 02 Jan 2024 | 21.40 | 22.00 | 21.40 | 22.00 | 21.07 | - |
| 29 Dec 2023 | 21.60 | 21.60 | 21.40 | 21.40 | 20.49 | - |
| 28 Dec 2023 | 21.40 | 21.40 | 21.20 | 21.40 | 20.49 | - |
| 27 Dec 2023 | 21.60 | 21.60 | 21.40 | 21.40 | 20.49 | - |
| 22 Dec 2023 | 21.20 | 21.20 | 21.20 | 21.20 | 20.30 | - |
| 21 Dec 2023 | 21.20 | 21.20 | 21.20 | 21.20 | 20.30 | - |
| 20 Dec 2023 | 21.40 | 21.60 | 21.40 | 21.60 | 20.68 | - |
| 19 Dec 2023 | 21.40 | 21.40 | 21.40 | 21.40 | 20.49 | - |
| 18 Dec 2023 | 21.60 | 21.60 | 21.20 | 21.20 | 20.30 | - |
| 15 Dec 2023 | 21.80 | 21.80 | 21.60 | 21.60 | 20.68 | - |
| 14 Dec 2023 | 21.80 | 21.80 | 21.40 | 21.40 | 20.49 | - |
| 13 Dec 2023 | 21.20 | 21.40 | 21.00 | 21.20 | 20.30 | - |
| 12 Dec 2023 | 21.40 | 21.40 | 21.00 | 21.00 | 20.11 | - |
| *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.