Singapore markets closed
Straits Times Index
3,330.01 -8.93 (-0.27%) S&P 500
5,321.09 +29.75 (+0.56%) Dow
38,672.73 -38.56 (-0.10%) Nasdaq
17,049.21 +192.17 (+1.14%) Bitcoin USD
70,958.66 +1,275.66 (+1.83%) CMC Crypto 200
1,514.65 +40.91 (+2.77%)
Constellation Brands, Inc. (CB1A.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:02AM CEST. Market open.
Time period:
05 Jun 2023 - 05 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jun 2024 | 230.30 | 230.30 | 230.30 | 230.30 | 230.30 | 100 |
| 04 Jun 2024 | 229.10 | 229.10 | 228.80 | 228.80 | 228.80 | 100 |
| 03 Jun 2024 | 230.80 | 230.90 | 230.80 | 230.90 | 230.90 | 65 |
| 31 May 2024 | 227.20 | 227.20 | 227.20 | 227.20 | 227.20 | - |
| 30 May 2024 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | - |
| 29 May 2024 | 225.30 | 225.30 | 225.30 | 225.30 | 225.30 | - |
| 28 May 2024 | 228.40 | 228.40 | 228.40 | 228.40 | 228.40 | - |
| 27 May 2024 | 228.60 | 228.60 | 228.60 | 228.60 | 228.60 | - |
| 24 May 2024 | 226.30 | 230.10 | 226.10 | 230.10 | 230.10 | 85 |
| 23 May 2024 | 229.90 | 229.90 | 227.60 | 227.60 | 227.60 | 1 |
| 22 May 2024 | 230.70 | 230.70 | 230.70 | 230.70 | 230.70 | - |
| 21 May 2024 | 230.30 | 230.90 | 230.30 | 230.90 | 230.90 | 73 |
| 20 May 2024 | 234.40 | 234.60 | 234.40 | 234.60 | 234.60 | 40 |
| 17 May 2024 | 234.70 | 234.70 | 232.60 | 232.60 | 232.60 | 100 |
| 16 May 2024 | 231.50 | 231.50 | 231.50 | 231.50 | 231.50 | - |
| 15 May 2024 | 234.20 | 234.20 | 233.50 | 233.50 | 233.50 | 40 |
| 14 May 2024 | 239.40 | 239.40 | 239.40 | 239.40 | 239.40 | 24 |
| 13 May 2024 | 242.80 | 242.80 | 241.00 | 241.00 | 241.00 | 12 |
| 10 May 2024 | 241.40 | 241.40 | 241.40 | 241.40 | 241.40 | - |
| 09 May 2024 | 239.90 | 239.90 | 239.90 | 239.90 | 239.90 | - |
| 08 May 2024 | 240.20 | 240.20 | 240.20 | 240.20 | 240.20 | - |
| 07 May 2024 | 238.80 | 238.80 | 238.80 | 238.80 | 238.80 | - |
| 06 May 2024 | 237.60 | 237.60 | 237.60 | 237.60 | 237.60 | - |
| 03 May 2024 | 237.60 | 237.90 | 237.60 | 237.90 | 237.90 | 50 |
| 02 May 2024 | 235.40 | 235.40 | 235.40 | 235.40 | 235.40 | - |
| 02 May 2024 | 1.01 Dividend | |||||
| 30 Apr 2024 | 243.60 | 243.60 | 243.60 | 243.60 | 242.59 | - |
| 29 Apr 2024 | 242.20 | 242.20 | 242.20 | 242.20 | 241.20 | - |
| 26 Apr 2024 | 244.20 | 244.20 | 244.20 | 244.20 | 243.19 | - |
| 25 Apr 2024 | 243.20 | 243.20 | 242.90 | 242.90 | 241.89 | 28 |
| 24 Apr 2024 | 244.30 | 244.40 | 244.30 | 244.40 | 243.39 | 100 |
| 23 Apr 2024 | 243.60 | 243.60 | 243.60 | 243.60 | 242.59 | - |
| 22 Apr 2024 | 244.50 | 244.50 | 244.50 | 244.50 | 243.49 | - |
| 19 Apr 2024 | 241.10 | 241.10 | 241.10 | 241.10 | 240.10 | - |
| 18 Apr 2024 | 240.70 | 240.70 | 240.70 | 240.70 | 239.70 | - |
| 17 Apr 2024 | 242.40 | 242.40 | 242.40 | 242.40 | 241.39 | - |
| 16 Apr 2024 | 242.70 | 242.70 | 242.70 | 242.70 | 241.69 | - |
| 15 Apr 2024 | 246.00 | 246.00 | 246.00 | 246.00 | 244.98 | - |
| 12 Apr 2024 | 250.10 | 250.10 | 250.10 | 250.10 | 249.06 | - |
| 11 Apr 2024 | 246.20 | 246.20 | 246.20 | 246.20 | 245.18 | - |
| 10 Apr 2024 | 241.90 | 241.90 | 241.90 | 241.90 | 240.90 | - |
| 09 Apr 2024 | 244.70 | 244.70 | 244.70 | 244.70 | 243.69 | - |
| 08 Apr 2024 | 244.70 | 244.70 | 244.70 | 244.70 | 243.69 | - |
| 05 Apr 2024 | 243.80 | 243.80 | 243.80 | 243.80 | 242.79 | - |
| 04 Apr 2024 | 246.00 | 246.00 | 246.00 | 246.00 | 244.98 | - |
| 03 Apr 2024 | 247.70 | 247.70 | 246.00 | 246.00 | 244.98 | 20 |
| 02 Apr 2024 | 247.40 | 247.40 | 247.40 | 247.40 | 246.37 | - |
| 28 Mar 2024 | 249.60 | 249.60 | 249.60 | 249.60 | 248.57 | - |
| 27 Mar 2024 | 248.30 | 248.30 | 248.30 | 248.30 | 247.27 | - |
| 26 Mar 2024 | 249.00 | 249.00 | 249.00 | 249.00 | 247.97 | - |
| 25 Mar 2024 | 247.60 | 247.60 | 247.60 | 247.60 | 246.57 | 9 |
| 22 Mar 2024 | 248.20 | 250.60 | 248.20 | 250.60 | 249.56 | 20 |
| 21 Mar 2024 | 245.30 | 246.10 | 245.30 | 246.10 | 245.08 | 9 |
| 20 Mar 2024 | 246.80 | 248.40 | 246.80 | 248.40 | 247.37 | 50 |
| 19 Mar 2024 | 244.50 | 246.40 | 244.50 | 246.40 | 245.38 | 50 |
| 18 Mar 2024 | 245.60 | 245.60 | 244.40 | 245.20 | 244.18 | 221 |
| 15 Mar 2024 | 239.30 | 239.30 | 239.30 | 239.30 | 238.31 | - |
| 14 Mar 2024 | 241.00 | 241.00 | 241.00 | 241.00 | 240.00 | - |
| 13 Mar 2024 | 239.20 | 239.20 | 239.20 | 239.20 | 238.21 | - |
| 12 Mar 2024 | 239.50 | 239.50 | 239.50 | 239.50 | 238.51 | - |
| 11 Mar 2024 | 235.10 | 235.10 | 235.10 | 235.10 | 234.13 | - |
| 08 Mar 2024 | 232.70 | 233.10 | 232.70 | 233.10 | 232.13 | 13 |
| 07 Mar 2024 | 227.30 | 228.70 | 227.30 | 228.70 | 227.75 | 130 |
| 06 Mar 2024 | 228.10 | 228.10 | 228.10 | 228.10 | 227.15 | - |
| 05 Mar 2024 | 228.00 | 229.00 | 228.00 | 228.40 | 227.45 | 27 |
| 04 Mar 2024 | 229.80 | 230.80 | 229.80 | 230.80 | 229.84 | 20 |
| 01 Mar 2024 | 229.50 | 229.50 | 229.50 | 229.50 | 228.55 | - |
| 29 Feb 2024 | 227.90 | 227.90 | 227.90 | 227.90 | 226.96 | - |
| 28 Feb 2024 | 227.80 | 227.80 | 227.80 | 227.80 | 226.86 | - |
| 27 Feb 2024 | 226.90 | 227.00 | 226.90 | 227.00 | 226.06 | 100 |
| 26 Feb 2024 | 227.70 | 227.70 | 227.70 | 227.70 | 226.76 | - |
| 23 Feb 2024 | 226.60 | 226.60 | 226.60 | 226.60 | 225.66 | - |
| 22 Feb 2024 | 226.60 | 226.60 | 226.60 | 226.60 | 225.66 | - |
| 21 Feb 2024 | 226.40 | 226.60 | 226.40 | 226.60 | 225.66 | 200 |
| 20 Feb 2024 | 225.70 | 225.70 | 225.70 | 225.70 | 224.76 | - |
| 19 Feb 2024 | 225.70 | 225.90 | 225.70 | 225.90 | 224.96 | 10 |
| 16 Feb 2024 | 227.10 | 227.10 | 227.10 | 227.10 | 226.16 | - |
| 15 Feb 2024 | 226.60 | 226.60 | 226.60 | 226.60 | 225.66 | - |
| 14 Feb 2024 | 227.90 | 227.90 | 227.90 | 227.90 | 226.96 | - |
| 13 Feb 2024 | 228.80 | 228.80 | 228.50 | 228.50 | 227.55 | 49 |
| 12 Feb 2024 | 224.20 | 224.20 | 224.10 | 224.10 | 223.17 | 2 |
| 09 Feb 2024 | 225.00 | 225.00 | 225.00 | 225.00 | 224.07 | - |
| 08 Feb 2024 | 226.20 | 226.20 | 226.20 | 226.20 | 225.26 | - |
| 07 Feb 2024 | 230.50 | 230.50 | 230.50 | 230.50 | 229.54 | - |
| 07 Feb 2024 | 0.89 Dividend | |||||
| 06 Feb 2024 | 229.30 | 230.70 | 229.30 | 230.60 | 228.76 | 20 |
| 05 Feb 2024 | 231.90 | 232.40 | 231.90 | 232.40 | 230.54 | 33 |
| 02 Feb 2024 | 232.10 | 232.10 | 232.10 | 232.10 | 230.25 | - |
| 01 Feb 2024 | 226.60 | 226.70 | 226.60 | 226.70 | 224.89 | 100 |
| 31 Jan 2024 | 228.80 | 229.50 | 227.10 | 227.10 | 225.29 | 47 |
| 30 Jan 2024 | 231.30 | 231.30 | 231.30 | 231.30 | 229.45 | - |
| 29 Jan 2024 | 229.40 | 230.00 | 229.40 | 230.00 | 228.16 | 5 |
| 26 Jan 2024 | 230.30 | 230.30 | 230.30 | 230.30 | 228.46 | - |
| 25 Jan 2024 | 226.80 | 226.80 | 226.80 | 226.80 | 224.99 | - |
| 24 Jan 2024 | 232.70 | 232.70 | 230.00 | 230.00 | 228.16 | 3 |
| 23 Jan 2024 | 230.20 | 230.20 | 230.20 | 230.20 | 228.36 | - |
| 22 Jan 2024 | 232.50 | 232.50 | 232.50 | 232.50 | 230.64 | - |
| 19 Jan 2024 | 232.70 | 232.70 | 232.70 | 232.70 | 230.84 | - |
| 18 Jan 2024 | 231.30 | 232.50 | 231.30 | 232.50 | 230.64 | 10 |
| 17 Jan 2024 | 234.20 | 234.20 | 234.20 | 234.20 | 232.33 | - |
| *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.