Charles River Laboratories International Inc (RV6.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 09:20AM CEST. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 217.20 | 219.30 | 216.70 | 218.80 | 218.80 | 150 |
| 06 May 2024 | 217.20 | 219.30 | 216.70 | 218.10 | 218.10 | - |
| 03 May 2024 | 215.40 | 219.70 | 215.30 | 217.40 | 217.40 | - |
| 02 May 2024 | 216.90 | 217.50 | 213.30 | 214.50 | 214.50 | - |
| 30 Apr 2024 | 216.60 | 216.60 | 212.80 | 213.20 | 213.20 | - |
| 29 Apr 2024 | 214.00 | 217.60 | 213.90 | 215.90 | 215.90 | - |
| 26 Apr 2024 | 212.70 | 215.20 | 212.30 | 214.60 | 214.60 | - |
| 25 Apr 2024 | 223.10 | 223.10 | 211.90 | 212.80 | 212.80 | - |
| 24 Apr 2024 | 224.70 | 227.20 | 222.30 | 222.30 | 222.30 | - |
| 23 Apr 2024 | 218.20 | 227.00 | 217.90 | 225.20 | 225.20 | - |
| 22 Apr 2024 | 213.40 | 217.30 | 212.90 | 217.30 | 217.30 | - |
| 19 Apr 2024 | 212.80 | 215.50 | 212.70 | 213.50 | 213.50 | - |
| 18 Apr 2024 | 215.90 | 217.40 | 210.90 | 214.10 | 214.10 | - |
| 17 Apr 2024 | 218.70 | 219.30 | 216.10 | 216.70 | 216.70 | - |
| 16 Apr 2024 | 221.80 | 223.00 | 218.20 | 218.20 | 218.20 | - |
| 15 Apr 2024 | 227.30 | 229.00 | 222.20 | 222.30 | 222.30 | - |
| 12 Apr 2024 | 230.30 | 231.70 | 225.90 | 227.00 | 227.00 | - |
| 11 Apr 2024 | 230.30 | 231.70 | 229.30 | 231.30 | 231.30 | - |
| 10 Apr 2024 | 237.00 | 237.30 | 230.00 | 230.00 | 230.00 | - |
| 09 Apr 2024 | 234.70 | 237.50 | 234.40 | 236.90 | 236.90 | - |
| 08 Apr 2024 | 233.40 | 237.20 | 233.30 | 236.50 | 236.50 | - |
| 05 Apr 2024 | 231.80 | 235.70 | 231.30 | 235.40 | 235.40 | - |
| 04 Apr 2024 | 239.40 | 242.30 | 234.40 | 234.40 | 234.40 | - |
| 03 Apr 2024 | 242.40 | 242.90 | 239.80 | 239.80 | 239.80 | - |
| 02 Apr 2024 | 250.30 | 250.50 | 240.70 | 242.50 | 242.50 | - |
| 28 Mar 2024 | 248.80 | 251.30 | 244.40 | 251.00 | 251.00 | - |
| 27 Mar 2024 | 245.80 | 249.30 | 245.70 | 247.60 | 247.60 | - |
| 26 Mar 2024 | 244.80 | 245.70 | 243.50 | 245.70 | 245.70 | - |
| 25 Mar 2024 | 251.60 | 252.80 | 245.70 | 245.90 | 245.90 | - |
| 22 Mar 2024 | 252.10 | 252.60 | 248.60 | 251.70 | 251.70 | - |
| 21 Mar 2024 | 245.90 | 252.20 | 245.90 | 251.40 | 251.40 | - |
| 20 Mar 2024 | 245.20 | 246.30 | 241.90 | 245.50 | 245.50 | - |
| 19 Mar 2024 | 241.60 | 244.40 | 241.50 | 244.40 | 244.40 | - |
| 18 Mar 2024 | 237.80 | 243.30 | 237.50 | 242.50 | 242.50 | - |
| 15 Mar 2024 | 239.40 | 239.50 | 237.80 | 239.00 | 239.00 | - |
| 14 Mar 2024 | 238.90 | 239.60 | 236.90 | 236.90 | 236.90 | - |
| 13 Mar 2024 | 241.70 | 243.80 | 238.10 | 238.90 | 238.90 | - |
| 12 Mar 2024 | 240.70 | 245.20 | 240.30 | 240.70 | 240.70 | - |
| 11 Mar 2024 | 243.60 | 243.60 | 241.10 | 241.10 | 241.10 | - |
| 08 Mar 2024 | 246.70 | 250.20 | 243.30 | 243.30 | 243.30 | - |
| 07 Mar 2024 | 241.30 | 246.30 | 241.10 | 246.30 | 246.30 | - |
| 06 Mar 2024 | 240.60 | 245.60 | 240.60 | 243.90 | 243.90 | - |
| 05 Mar 2024 | 238.00 | 239.70 | 237.70 | 239.70 | 239.70 | - |
| 04 Mar 2024 | 243.20 | 243.70 | 238.80 | 238.80 | 238.80 | - |
| 01 Mar 2024 | 235.50 | 244.50 | 233.30 | 244.50 | 244.50 | - |
| 29 Feb 2024 | 236.70 | 238.40 | 234.70 | 235.30 | 235.30 | - |
| 28 Feb 2024 | 233.40 | 239.70 | 233.20 | 239.00 | 239.00 | - |
| 27 Feb 2024 | 229.80 | 233.20 | 229.80 | 233.20 | 233.20 | - |
| 26 Feb 2024 | 228.60 | 230.80 | 227.90 | 230.80 | 230.80 | - |
| 23 Feb 2024 | 228.30 | 230.50 | 228.00 | 229.70 | 229.70 | - |
| 22 Feb 2024 | 223.00 | 231.80 | 222.40 | 227.90 | 227.90 | - |
| 21 Feb 2024 | 220.90 | 222.30 | 218.80 | 222.30 | 222.30 | - |
| 20 Feb 2024 | 226.80 | 226.80 | 218.60 | 219.90 | 219.90 | - |
| 19 Feb 2024 | 227.20 | 227.60 | 227.20 | 227.20 | 227.20 | - |
| 16 Feb 2024 | 227.80 | 230.50 | 226.50 | 226.50 | 226.50 | - |
| 15 Feb 2024 | 228.80 | 228.90 | 222.00 | 226.80 | 226.80 | - |
| 14 Feb 2024 | 205.60 | 226.80 | 205.60 | 226.80 | 226.80 | - |
| 13 Feb 2024 | 209.40 | 209.40 | 203.30 | 204.10 | 204.10 | - |
| 12 Feb 2024 | 205.90 | 211.20 | 205.80 | 210.40 | 210.40 | - |
| 09 Feb 2024 | 202.90 | 207.90 | 202.70 | 205.80 | 205.80 | - |
| 08 Feb 2024 | 202.80 | 204.30 | 202.10 | 203.20 | 203.20 | - |
| 07 Feb 2024 | 205.00 | 205.00 | 202.60 | 203.30 | 203.30 | - |
| 06 Feb 2024 | 202.30 | 205.50 | 202.30 | 205.50 | 205.50 | - |
| 05 Feb 2024 | 202.10 | 203.90 | 201.60 | 202.40 | 202.40 | - |
| 02 Feb 2024 | 201.90 | 202.50 | 199.60 | 202.30 | 202.30 | - |
| 01 Feb 2024 | 200.40 | 202.40 | 197.25 | 202.10 | 202.10 | - |
| 31 Jan 2024 | 207.00 | 207.40 | 200.20 | 200.20 | 200.20 | - |
| 30 Jan 2024 | 207.30 | 209.50 | 206.40 | 206.40 | 206.40 | - |
| 29 Jan 2024 | 203.00 | 206.80 | 202.90 | 206.80 | 206.80 | - |
| 26 Jan 2024 | 196.00 | 204.60 | 195.60 | 202.30 | 202.30 | - |
| 25 Jan 2024 | 196.25 | 198.35 | 195.05 | 196.35 | 196.35 | - |
| 24 Jan 2024 | 197.20 | 197.25 | 194.30 | 195.80 | 195.80 | - |
| 23 Jan 2024 | 197.75 | 198.90 | 196.00 | 197.25 | 197.25 | - |
| 22 Jan 2024 | 194.50 | 198.15 | 194.50 | 198.15 | 198.15 | - |
| 19 Jan 2024 | 189.30 | 194.10 | 188.90 | 194.10 | 194.10 | - |
| 18 Jan 2024 | 186.60 | 189.30 | 186.25 | 189.30 | 189.30 | - |
| 17 Jan 2024 | 189.25 | 189.30 | 185.35 | 186.60 | 186.60 | - |
| 16 Jan 2024 | 193.00 | 193.85 | 188.80 | 189.85 | 189.85 | - |
| 15 Jan 2024 | 193.00 | 194.45 | 192.65 | 194.25 | 194.25 | - |
| 12 Jan 2024 | 194.45 | 195.75 | 193.55 | 193.55 | 193.55 | - |
| 11 Jan 2024 | 194.40 | 196.40 | 192.35 | 195.10 | 195.10 | - |
| 10 Jan 2024 | 196.70 | 196.70 | 187.50 | 193.45 | 193.45 | - |
| 09 Jan 2024 | 207.00 | 209.60 | 193.60 | 196.10 | 196.10 | - |
| 08 Jan 2024 | 203.70 | 207.00 | 201.90 | 207.00 | 207.00 | - |
| 05 Jan 2024 | 204.20 | 206.00 | 202.70 | 205.10 | 205.10 | - |
| 04 Jan 2024 | 205.20 | 205.20 | 203.50 | 203.60 | 203.60 | - |
| 03 Jan 2024 | 213.50 | 213.90 | 204.70 | 204.70 | 204.70 | - |
| 02 Jan 2024 | 214.50 | 215.90 | 213.70 | 213.70 | 213.70 | - |
| 29 Dec 2023 | 215.80 | 215.80 | 213.00 | 213.00 | 213.00 | - |
| 28 Dec 2023 | 214.70 | 216.40 | 214.00 | 216.30 | 216.30 | - |
| 27 Dec 2023 | 215.80 | 215.80 | 214.00 | 215.10 | 215.10 | - |
| 22 Dec 2023 | 213.60 | 215.00 | 213.10 | 214.50 | 214.50 | - |
| 21 Dec 2023 | 212.20 | 214.40 | 211.60 | 214.10 | 214.10 | - |
| 20 Dec 2023 | 215.10 | 217.90 | 212.00 | 212.00 | 212.00 | - |
| 19 Dec 2023 | 208.70 | 214.50 | 208.40 | 214.50 | 214.50 | - |
| 18 Dec 2023 | 211.90 | 212.60 | 208.40 | 209.30 | 209.30 | - |
| 15 Dec 2023 | 208.80 | 210.40 | 207.70 | 210.40 | 210.40 | - |
| 14 Dec 2023 | 200.40 | 209.40 | 199.80 | 207.30 | 207.30 | - |
| 13 Dec 2023 | 195.55 | 200.30 | 193.70 | 200.30 | 200.30 | - |
| 12 Dec 2023 | 191.70 | 194.65 | 191.05 | 194.65 | 194.65 | - |
| *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.