Etablissementen Franz Colruyt NV (EFC1.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 12:32PM CEST
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 41.98 | 42.94 | 41.98 | 42.94 | 42.94 | - |
| 07 May 2024 | 42.46 | 42.46 | 42.46 | 42.46 | 42.46 | - |
| 06 May 2024 | 43.14 | 43.14 | 42.28 | 42.28 | 42.28 | - |
| 03 May 2024 | 43.70 | 43.70 | 43.34 | 43.64 | 43.64 | - |
| 02 May 2024 | 43.20 | 43.84 | 43.20 | 43.84 | 43.84 | - |
| 30 Apr 2024 | 43.68 | 44.04 | 43.68 | 43.78 | 43.78 | - |
| 29 Apr 2024 | 43.52 | 43.82 | 43.16 | 43.82 | 43.82 | - |
| 26 Apr 2024 | 43.34 | 43.34 | 43.34 | 43.34 | 43.34 | - |
| 25 Apr 2024 | 42.46 | 42.98 | 42.46 | 42.98 | 42.98 | - |
| 24 Apr 2024 | 42.96 | 43.00 | 42.80 | 42.98 | 42.98 | - |
| 23 Apr 2024 | 43.02 | 43.02 | 43.02 | 43.02 | 43.02 | - |
| 22 Apr 2024 | 41.56 | 42.42 | 41.56 | 42.42 | 42.42 | - |
| 19 Apr 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - |
| 18 Apr 2024 | 40.86 | 40.86 | 40.86 | 40.86 | 40.86 | - |
| 17 Apr 2024 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | - |
| 16 Apr 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - |
| 15 Apr 2024 | 40.22 | 40.22 | 40.22 | 40.22 | 40.22 | - |
| 12 Apr 2024 | 40.32 | 40.32 | 40.00 | 40.16 | 40.16 | - |
| 11 Apr 2024 | 40.14 | 40.14 | 39.92 | 39.92 | 39.92 | - |
| 10 Apr 2024 | 40.28 | 40.50 | 40.04 | 40.50 | 40.50 | - |
| 09 Apr 2024 | 41.72 | 41.72 | 39.86 | 39.90 | 39.90 | 10 |
| 08 Apr 2024 | 41.76 | 41.76 | 41.76 | 41.76 | 41.76 | - |
| 05 Apr 2024 | 41.74 | 41.74 | 41.74 | 41.74 | 41.74 | - |
| 04 Apr 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - |
| 03 Apr 2024 | 41.94 | 41.94 | 41.60 | 41.60 | 41.60 | - |
| 02 Apr 2024 | 42.78 | 42.78 | 42.78 | 42.78 | 42.78 | - |
| 28 Mar 2024 | 43.34 | 43.34 | 42.52 | 42.57 | 42.57 | - |
| 27 Mar 2024 | 43.04 | 43.48 | 43.04 | 43.30 | 43.30 | - |
| 26 Mar 2024 | 41.94 | 43.33 | 41.94 | 43.09 | 43.09 | - |
| 25 Mar 2024 | 42.31 | 42.31 | 41.84 | 42.00 | 42.00 | - |
| 22 Mar 2024 | 42.18 | 42.18 | 42.18 | 42.18 | 42.18 | - |
| 21 Mar 2024 | 42.64 | 42.64 | 41.84 | 41.84 | 41.84 | - |
| 20 Mar 2024 | 42.38 | 42.38 | 42.38 | 42.38 | 42.38 | - |
| 19 Mar 2024 | 42.45 | 42.45 | 42.15 | 42.30 | 42.30 | - |
| 18 Mar 2024 | 43.34 | 43.34 | 42.08 | 42.69 | 42.69 | - |
| 15 Mar 2024 | 42.87 | 42.95 | 42.83 | 42.83 | 42.83 | - |
| 14 Mar 2024 | 42.83 | 42.95 | 42.71 | 42.74 | 42.74 | - |
| 13 Mar 2024 | 42.60 | 42.84 | 42.60 | 42.84 | 42.84 | - |
| 12 Mar 2024 | 41.82 | 41.82 | 41.82 | 41.82 | 41.82 | - |
| 11 Mar 2024 | 41.05 | 41.05 | 41.05 | 41.05 | 41.05 | - |
| 08 Mar 2024 | 41.39 | 41.39 | 41.39 | 41.39 | 41.39 | - |
| 07 Mar 2024 | 41.31 | 41.31 | 41.31 | 41.31 | 41.31 | - |
| 06 Mar 2024 | 41.65 | 41.65 | 41.31 | 41.31 | 41.31 | - |
| 05 Mar 2024 | 41.97 | 41.97 | 41.97 | 41.97 | 41.97 | - |
| 04 Mar 2024 | 42.94 | 42.94 | 41.97 | 41.97 | 41.97 | - |
| 01 Mar 2024 | 44.61 | 44.61 | 42.74 | 42.74 | 42.74 | - |
| 29 Feb 2024 | 44.22 | 44.30 | 44.22 | 44.30 | 44.30 | - |
| 28 Feb 2024 | 42.95 | 43.60 | 42.55 | 43.46 | 43.46 | - |
| 27 Feb 2024 | 42.86 | 42.92 | 42.40 | 42.78 | 42.78 | - |
| 26 Feb 2024 | 40.70 | 42.67 | 40.70 | 42.51 | 42.51 | - |
| 23 Feb 2024 | 40.35 | 40.35 | 40.35 | 40.35 | 40.35 | - |
| 22 Feb 2024 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | - |
| 21 Feb 2024 | 40.35 | 40.35 | 40.30 | 40.30 | 40.30 | - |
| 20 Feb 2024 | 40.07 | 40.26 | 40.07 | 40.07 | 40.07 | - |
| 19 Feb 2024 | 39.69 | 40.21 | 39.69 | 40.21 | 40.21 | - |
| 16 Feb 2024 | 39.09 | 39.22 | 39.02 | 39.22 | 39.22 | - |
| 15 Feb 2024 | 39.27 | 39.27 | 38.95 | 38.95 | 38.95 | - |
| 14 Feb 2024 | 38.78 | 38.99 | 38.78 | 38.99 | 38.99 | - |
| 13 Feb 2024 | 39.41 | 39.41 | 39.41 | 39.41 | 39.41 | - |
| 12 Feb 2024 | 40.32 | 40.32 | 40.32 | 40.32 | 40.32 | - |
| 09 Feb 2024 | 40.38 | 40.42 | 40.38 | 40.42 | 40.42 | - |
| 08 Feb 2024 | 40.81 | 40.81 | 40.36 | 40.36 | 40.36 | - |
| 07 Feb 2024 | 40.74 | 40.74 | 40.39 | 40.39 | 40.39 | - |
| 06 Feb 2024 | 41.47 | 41.47 | 40.88 | 40.88 | 40.88 | - |
| 05 Feb 2024 | 41.56 | 41.61 | 41.53 | 41.53 | 41.53 | - |
| 02 Feb 2024 | 41.56 | 41.56 | 41.56 | 41.56 | 41.56 | - |
| 01 Feb 2024 | 42.00 | 42.15 | 41.80 | 42.00 | 42.00 | 700 |
| 31 Jan 2024 | 41.94 | 42.31 | 41.94 | 42.17 | 42.17 | - |
| 30 Jan 2024 | 41.72 | 41.73 | 41.70 | 41.73 | 41.73 | - |
| 29 Jan 2024 | 41.68 | 41.68 | 41.68 | 41.68 | 41.68 | - |
| 26 Jan 2024 | 41.87 | 41.87 | 41.81 | 41.82 | 41.82 | - |
| 25 Jan 2024 | 41.99 | 41.99 | 41.85 | 41.85 | 41.85 | - |
| 24 Jan 2024 | 43.98 | 43.98 | 42.18 | 42.18 | 42.18 | 25 |
| 23 Jan 2024 | 43.45 | 43.69 | 43.45 | 43.69 | 43.69 | - |
| 22 Jan 2024 | 43.63 | 43.63 | 43.26 | 43.26 | 43.26 | - |
| 19 Jan 2024 | 43.33 | 43.33 | 43.16 | 43.16 | 43.16 | - |
| 18 Jan 2024 | 42.08 | 42.99 | 42.08 | 42.99 | 42.99 | - |
| 17 Jan 2024 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | - |
| 16 Jan 2024 | 41.87 | 41.87 | 41.37 | 41.46 | 41.46 | - |
| 15 Jan 2024 | 42.09 | 42.09 | 42.09 | 42.09 | 42.09 | - |
| 12 Jan 2024 | 42.13 | 42.13 | 41.65 | 41.81 | 41.81 | - |
| 11 Jan 2024 | 41.93 | 41.93 | 41.69 | 41.69 | 41.69 | - |
| 10 Jan 2024 | 41.33 | 41.50 | 41.33 | 41.50 | 41.50 | - |
| 09 Jan 2024 | 41.99 | 41.99 | 41.67 | 41.67 | 41.67 | - |
| 08 Jan 2024 | 41.38 | 41.38 | 41.38 | 41.38 | 41.38 | - |
| 05 Jan 2024 | 41.49 | 41.49 | 41.49 | 41.49 | 41.49 | - |
| 04 Jan 2024 | 41.01 | 41.01 | 41.01 | 41.01 | 41.01 | - |
| 03 Jan 2024 | 40.84 | 40.95 | 40.84 | 40.94 | 40.94 | - |
| 02 Jan 2024 | 40.70 | 40.93 | 40.32 | 40.40 | 40.40 | - |
| 29 Dec 2023 | 41.10 | 41.10 | 40.93 | 40.93 | 40.93 | - |
| 28 Dec 2023 | 41.17 | 41.17 | 40.95 | 40.96 | 40.96 | - |
| 27 Dec 2023 | 41.07 | 41.07 | 40.87 | 40.87 | 40.87 | - |
| 22 Dec 2023 | 40.63 | 40.63 | 40.63 | 40.63 | 40.63 | - |
| 21 Dec 2023 | 40.33 | 40.33 | 40.33 | 40.33 | 40.33 | - |
| 20 Dec 2023 | 40.02 | 40.11 | 40.02 | 40.08 | 40.08 | - |
| 20 Dec 2023 | 1 Dividend | |||||
| 19 Dec 2023 | 40.60 | 40.89 | 40.60 | 40.75 | 39.75 | - |
| 18 Dec 2023 | 39.52 | 40.46 | 39.52 | 40.46 | 39.47 | - |
| 15 Dec 2023 | 39.54 | 39.54 | 39.52 | 39.52 | 38.55 | - |
| 14 Dec 2023 | 39.88 | 39.88 | 39.58 | 39.58 | 38.61 | - |
| *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.