Singapore markets closed
Straits Times Index
3,415.51 +47.61 (+1.41%) S&P 500
5,521.17 +12.16 (+0.22%) Dow
39,263.78 -68.07 (-0.17%) Nasdaq
18,107.28 +78.52 (+0.44%) Bitcoin USD
60,088.86 -1,949.36 (-3.14%) CMC Crypto 200
1,295.97 -38.94 (-2.92%)
CCL Industries Inc (1C9.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
As of 08:11AM CEST. Market open.
Time period:
03 Jul 2023 - 03 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jul 2024 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | 53 |
| 02 Jul 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 48.40 | - |
| 01 Jul 2024 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | - |
| 28 Jun 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - |
| 27 Jun 2024 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | - |
| 26 Jun 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - |
| 25 Jun 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - |
| 24 Jun 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - |
| 21 Jun 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - |
| 20 Jun 2024 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | - |
| 19 Jun 2024 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | - |
| 18 Jun 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - |
| 17 Jun 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | - |
| 14 Jun 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - |
| 14 Jun 2024 | 0.29 Dividend | |||||
| 13 Jun 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 48.11 | - |
| 12 Jun 2024 | 48.80 | 48.80 | 48.80 | 48.80 | 48.51 | - |
| 11 Jun 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 47.71 | - |
| 10 Jun 2024 | 48.20 | 48.20 | 48.20 | 48.20 | 47.91 | - |
| 07 Jun 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 47.71 | - |
| 06 Jun 2024 | 47.40 | 47.40 | 47.40 | 47.40 | 47.12 | - |
| 05 Jun 2024 | 46.80 | 46.80 | 46.80 | 46.80 | 46.52 | - |
| 04 Jun 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 46.32 | - |
| 03 Jun 2024 | 47.20 | 47.20 | 47.20 | 47.20 | 46.92 | - |
| 31 May 2024 | 46.20 | 46.20 | 46.20 | 46.20 | 45.92 | - |
| 30 May 2024 | 46.20 | 46.20 | 46.20 | 46.20 | 45.92 | - |
| 29 May 2024 | 46.80 | 46.80 | 46.80 | 46.80 | 46.52 | - |
| 28 May 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 47.51 | - |
| 27 May 2024 | 48.20 | 48.20 | 48.20 | 48.20 | 47.91 | - |
| 24 May 2024 | 47.60 | 47.60 | 47.60 | 47.60 | 47.31 | - |
| 23 May 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 47.51 | - |
| 22 May 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 47.51 | - |
| 21 May 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 47.71 | - |
| 20 May 2024 | 48.20 | 48.20 | 48.00 | 48.00 | 47.71 | - |
| 17 May 2024 | 48.20 | 48.20 | 48.20 | 48.20 | 47.91 | - |
| 16 May 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 48.11 | - |
| 15 May 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 48.71 | - |
| 14 May 2024 | 48.80 | 48.80 | 48.80 | 48.80 | 48.51 | - |
| 13 May 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 47.51 | - |
| 10 May 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 47.51 | - |
| 09 May 2024 | 49.60 | 49.60 | 48.20 | 48.20 | 47.91 | - |
| 08 May 2024 | 48.60 | 48.60 | 48.60 | 48.60 | 48.31 | - |
| 07 May 2024 | 48.20 | 48.20 | 48.20 | 48.20 | 47.91 | - |
| 06 May 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 47.71 | - |
| 03 May 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 47.51 | - |
| 02 May 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 47.51 | - |
| 30 Apr 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 47.51 | - |
| 29 Apr 2024 | 48.20 | 48.20 | 48.20 | 48.20 | 47.91 | - |
| 26 Apr 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 47.71 | - |
| 25 Apr 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 47.51 | - |
| 24 Apr 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 48.11 | - |
| 23 Apr 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 48.11 | - |
| 22 Apr 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 47.71 | - |
| 19 Apr 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 47.51 | - |
| 18 Apr 2024 | 47.60 | 47.60 | 47.60 | 47.60 | 47.31 | - |
| 17 Apr 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 46.72 | - |
| 16 Apr 2024 | 46.80 | 46.80 | 46.80 | 46.80 | 46.52 | - |
| 15 Apr 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 46.32 | - |
| 12 Apr 2024 | 46.80 | 46.80 | 46.80 | 46.80 | 46.52 | - |
| 11 Apr 2024 | 46.80 | 46.80 | 46.80 | 46.80 | 46.52 | - |
| 10 Apr 2024 | 47.20 | 47.20 | 47.20 | 47.20 | 46.92 | - |
| 09 Apr 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 46.32 | - |
| 08 Apr 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 46.32 | - |
| 05 Apr 2024 | 45.60 | 45.60 | 45.60 | 45.60 | 45.33 | - |
| 04 Apr 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 45.72 | - |
| 03 Apr 2024 | 46.80 | 46.80 | 46.80 | 46.80 | 46.52 | - |
| 02 Apr 2024 | 47.40 | 47.40 | 47.40 | 47.40 | 47.12 | - |
| 28 Mar 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 46.72 | - |
| 27 Mar 2024 | 47.20 | 47.20 | 47.20 | 47.20 | 46.92 | - |
| 26 Mar 2024 | 47.20 | 47.20 | 47.20 | 47.20 | 46.92 | - |
| 25 Mar 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 47.71 | - |
| 22 Mar 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 48.11 | 53 |
| 21 Mar 2024 | 48.20 | 48.20 | 48.20 | 48.20 | 47.91 | - |
| 20 Mar 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 47.71 | - |
| 19 Mar 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 47.51 | - |
| 18 Mar 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 47.71 | - |
| 15 Mar 2024 | 48.20 | 48.20 | 48.20 | 48.20 | 47.91 | - |
| 14 Mar 2024 | 49.20 | 49.20 | 49.20 | 49.20 | 48.91 | - |
| 14 Mar 2024 | 0.29 Dividend | |||||
| 13 Mar 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 49.21 | - |
| 12 Mar 2024 | 49.60 | 49.60 | 49.60 | 49.60 | 49.02 | - |
| 11 Mar 2024 | 49.20 | 49.20 | 49.20 | 49.20 | 48.62 | - |
| 08 Mar 2024 | 49.20 | 49.20 | 49.20 | 49.20 | 48.62 | - |
| 07 Mar 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 47.43 | - |
| 06 Mar 2024 | 46.80 | 46.80 | 46.80 | 46.80 | 46.25 | - |
| 05 Mar 2024 | 46.20 | 46.20 | 46.20 | 46.20 | 45.66 | - |
| 04 Mar 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 46.45 | - |
| 01 Mar 2024 | 46.80 | 46.80 | 46.80 | 46.80 | 46.25 | - |
| 29 Feb 2024 | 47.20 | 47.20 | 47.20 | 47.20 | 46.64 | - |
| 28 Feb 2024 | 46.80 | 46.80 | 46.80 | 46.80 | 46.25 | - |
| 27 Feb 2024 | 46.80 | 46.80 | 46.80 | 46.80 | 46.25 | - |
| 26 Feb 2024 | 46.80 | 46.80 | 46.80 | 46.80 | 46.25 | - |
| 23 Feb 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 45.85 | - |
| 22 Feb 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.33 | - |
| 21 Feb 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.33 | - |
| 20 Feb 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.33 | - |
| 19 Feb 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.33 | - |
| 16 Feb 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 39.73 | - |
| 15 Feb 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 38.94 | - |
| 14 Feb 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 38.34 | - |
| *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.