Australia markets closed

CVS Health Corp (CVS.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
62.73-0.09 (-0.14%)
At close: 08:01AM CEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 202463.0163.0162.8262.7362.7320
25 Apr 202463.0163.0162.8262.8262.8220
24 Apr 202463.9163.9163.3863.3863.38-
23 Apr 202465.2265.4664.3164.3164.3175
22 Apr 202465.4765.7265.1565.5065.50218
19 Apr 202463.7165.4663.7165.3165.3178
19 Apr 20240.665 Dividend
18 Apr 202464.2365.1464.2365.1464.4785
17 Apr 202464.8864.9463.8163.8163.16-
16 Apr 202464.6767.3164.6765.1264.46320
15 Apr 202464.5765.2064.5764.8864.22-
12 Apr 202465.1665.1665.1665.1664.49190
11 Apr 202466.0366.4465.1465.1464.4792
10 Apr 202467.5167.5166.1066.1065.43-
09 Apr 202468.3868.3867.7467.7467.0519
08 Apr 202468.8068.8068.6968.6967.99-
05 Apr 202468.1768.1768.1768.1767.47-
04 Apr 202468.9068.9068.9068.9068.20-
03 Apr 202468.2168.3268.2168.2567.5550
02 Apr 202469.2070.1969.2070.1969.4783
28 Mar 202473.1073.6873.1073.5472.7910
27 Mar 202473.4073.4073.4073.4072.65-
26 Mar 202472.8072.8072.8072.8072.06-
25 Mar 202472.6272.7672.5272.7672.0285
22 Mar 202472.0872.9072.0872.8472.10710
21 Mar 202472.3272.3272.1072.1071.36-
20 Mar 202471.6872.1871.6872.1871.44140
19 Mar 202471.1671.9071.1671.8271.09-
18 Mar 202471.0871.1870.9271.1070.3730
15 Mar 202470.0670.0670.0470.0469.32-
14 Mar 202468.6268.9468.6268.9468.2422
13 Mar 202468.7869.2668.4468.4467.74-
12 Mar 202469.5069.5068.8868.8868.18-
11 Mar 202468.5268.7668.3668.7668.0630
08 Mar 202467.6868.7067.6868.7068.00-
07 Mar 202468.0268.0267.5467.9467.25-
06 Mar 202467.7268.4067.6267.9467.2590
05 Mar 202467.7669.2067.7667.8867.1973
04 Mar 202467.7868.7067.7868.1467.44-
01 Mar 202468.7468.7468.1268.1267.42725
29 Feb 202469.2069.2069.2069.2068.49-
28 Feb 202470.2070.5069.4669.4668.7570
27 Feb 202470.1470.5270.1470.5269.80-
26 Feb 202471.1671.2071.1671.2070.47-
23 Feb 202471.1271.4671.1271.4670.73-
22 Feb 202471.2071.2071.1271.1270.39-
21 Feb 202470.3870.3870.2270.2269.50-
20 Feb 202471.4271.4269.8069.8069.093
19 Feb 202471.3471.9871.3471.9871.2513
16 Feb 202471.0271.0271.0271.0270.29-
15 Feb 202471.3271.3271.3271.3270.59-
14 Feb 202471.3471.3471.3471.3470.61-
13 Feb 202471.5471.5471.4471.5270.79600
12 Feb 202470.5071.1870.5071.1870.4517
09 Feb 202469.4670.1669.4670.1669.44125
08 Feb 202470.2670.3268.6269.5468.8345
07 Feb 202468.9070.0868.8870.0869.36388
06 Feb 202467.1467.1467.1467.1466.45-
05 Feb 202467.5468.3267.5467.6266.9330
02 Feb 202467.7468.1067.6668.1067.40-
01 Feb 202468.7668.8868.7668.8868.18-
31 Jan 202468.0868.2468.0868.2067.50-
30 Jan 202467.6667.9867.6467.9667.27115
29 Jan 202466.8666.8666.8666.8666.18-
26 Jan 202465.9866.6265.9866.5265.8420
25 Jan 202468.1668.1664.9464.9464.2845
24 Jan 202469.0469.0468.3268.3267.62-
23 Jan 202467.6068.9667.6068.9668.2668
22 Jan 202467.2068.2267.2068.2267.52-
19 Jan 202467.2267.5067.2267.5066.8120
19 Jan 20240.665 Dividend
18 Jan 202470.4270.5266.7867.9066.55100
17 Jan 202470.9271.3470.7470.7869.3715
16 Jan 202469.4470.3469.4470.3468.9495
15 Jan 202469.8269.9869.8269.9868.5920
12 Jan 202471.6671.9269.3069.3067.92-
11 Jan 202472.1272.1272.1272.1270.68-
10 Jan 202473.2873.5472.2872.2870.8427
09 Jan 202473.4273.7273.4273.7272.25-
08 Jan 202474.2875.1074.2875.1073.6160
05 Jan 202473.4473.4473.4473.4471.98-
04 Jan 202473.9273.9273.6473.6472.17-
03 Jan 202473.4274.5273.4274.2072.72-
02 Jan 202471.7873.8471.5473.8472.3795
29 Dec 202371.2271.2271.1671.1669.74-
28 Dec 202370.8071.1470.7270.7269.3150
27 Dec 202371.9471.9470.9070.9069.49185
22 Dec 202371.1071.3871.1071.3869.96-
21 Dec 202370.6071.1270.6071.1269.7040
20 Dec 202369.3271.0869.3271.0869.6777
19 Dec 202368.3668.3668.3668.3667.00-
18 Dec 202368.3468.6868.3468.5867.2245
15 Dec 202367.6868.3467.6868.3466.98-
14 Dec 202369.0869.1668.0468.0466.69112
13 Dec 202368.1268.6268.1268.5267.16100
12 Dec 202368.6268.7468.1068.1066.74100
11 Dec 202369.8069.8068.6268.7067.33-
08 Dec 202368.5869.8668.5869.8668.47-
07 Dec 202368.1668.1667.7868.1266.76300
06 Dec 202366.1867.8865.8267.8866.5335
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...