Singapore markets closed
Straits Times Index
3,264.53 -35.51 (-1.08%) S&P 500
5,176.75 -10.95 (-0.21%) Dow
38,884.15 -0.11 (-0.00%) Nasdaq
16,270.62 -61.94 (-0.38%) Bitcoin USD
62,218.17 -1,094.68 (-1.73%) CMC Crypto 200
1,325.90 +31.22 (+2.41%)
Alimentation Couche-Tard Inc (CJA1.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
As of 08:11AM CEST. Market open.
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 08 May 2024 | 50.28 | 50.28 | 50.28 | 50.28 | 50.28 | 145 |
| 07 May 2024 | 50.68 | 50.68 | 50.68 | 50.68 | 50.68 | - |
| 06 May 2024 | 50.54 | 50.54 | 50.54 | 50.54 | 50.54 | - |
| 03 May 2024 | 51.04 | 51.04 | 51.04 | 51.04 | 51.04 | - |
| 02 May 2024 | 51.08 | 51.08 | 51.08 | 51.08 | 51.08 | - |
| 30 Apr 2024 | 52.64 | 52.64 | 52.64 | 52.64 | 52.64 | - |
| 29 Apr 2024 | 53.06 | 53.06 | 53.06 | 53.06 | 53.06 | - |
| 26 Apr 2024 | 52.68 | 52.68 | 52.68 | 52.68 | 52.68 | - |
| 25 Apr 2024 | 52.36 | 52.36 | 52.36 | 52.36 | 52.36 | - |
| 24 Apr 2024 | 53.06 | 53.06 | 53.06 | 53.06 | 53.06 | - |
| 23 Apr 2024 | 53.06 | 53.06 | 53.06 | 53.06 | 53.06 | - |
| 22 Apr 2024 | 51.84 | 51.84 | 51.84 | 51.84 | 51.84 | - |
| 19 Apr 2024 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | - |
| 18 Apr 2024 | 51.12 | 51.12 | 51.12 | 51.12 | 51.12 | - |
| 17 Apr 2024 | 50.74 | 50.74 | 50.74 | 50.74 | 50.74 | - |
| 16 Apr 2024 | 51.56 | 51.56 | 51.56 | 51.56 | 51.56 | - |
| 15 Apr 2024 | 51.56 | 51.70 | 51.56 | 51.70 | 51.70 | 145 |
| 12 Apr 2024 | 51.22 | 51.22 | 51.22 | 51.22 | 51.22 | - |
| 11 Apr 2024 | 50.94 | 50.94 | 50.94 | 50.94 | 50.94 | - |
| 10 Apr 2024 | 51.04 | 51.66 | 51.04 | 51.66 | 51.66 | 25 |
| 09 Apr 2024 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | - |
| 08 Apr 2024 | 51.32 | 51.32 | 51.32 | 51.32 | 51.32 | - |
| 05 Apr 2024 | 50.12 | 50.12 | 50.12 | 50.12 | 50.12 | - |
| 04 Apr 2024 | 50.90 | 50.90 | 50.90 | 50.90 | 50.90 | - |
| 03 Apr 2024 | 50.58 | 50.58 | 50.58 | 50.58 | 50.58 | - |
| 02 Apr 2024 | 51.96 | 51.96 | 51.96 | 51.96 | 51.96 | - |
| 28 Mar 2024 | 52.02 | 52.02 | 52.02 | 52.02 | 52.02 | - |
| 28 Mar 2024 | 0.175 Dividend | |||||
| 27 Mar 2024 | 51.96 | 51.96 | 51.96 | 51.96 | 51.78 | - |
| 26 Mar 2024 | 52.58 | 52.58 | 52.58 | 52.58 | 52.40 | - |
| 25 Mar 2024 | 52.48 | 52.48 | 52.48 | 52.48 | 52.30 | - |
| 22 Mar 2024 | 53.12 | 53.12 | 52.18 | 52.18 | 52.00 | 32 |
| 21 Mar 2024 | 52.94 | 53.62 | 52.94 | 53.62 | 53.44 | 220 |
| 20 Mar 2024 | 55.60 | 55.60 | 55.60 | 55.60 | 55.41 | - |
| 19 Mar 2024 | 54.48 | 54.48 | 54.48 | 54.48 | 54.30 | - |
| 18 Mar 2024 | 56.78 | 56.78 | 56.78 | 56.78 | 56.59 | - |
| 15 Mar 2024 | 55.60 | 55.60 | 55.60 | 55.60 | 55.41 | - |
| 14 Mar 2024 | 56.16 | 56.16 | 56.16 | 56.16 | 55.97 | - |
| 13 Mar 2024 | 56.38 | 56.38 | 56.38 | 56.38 | 56.19 | - |
| 12 Mar 2024 | 55.76 | 55.76 | 55.76 | 55.76 | 55.57 | - |
| 11 Mar 2024 | 55.76 | 55.76 | 55.76 | 55.76 | 55.57 | - |
| 08 Mar 2024 | 57.26 | 57.26 | 57.26 | 57.26 | 57.07 | - |
| 07 Mar 2024 | 56.22 | 56.22 | 56.22 | 56.22 | 56.03 | - |
| 06 Mar 2024 | 56.38 | 56.38 | 56.38 | 56.38 | 56.19 | - |
| 05 Mar 2024 | 56.14 | 56.14 | 56.14 | 56.14 | 55.95 | - |
| 04 Mar 2024 | 57.02 | 57.02 | 57.02 | 57.02 | 56.83 | - |
| 01 Mar 2024 | 57.12 | 57.12 | 57.12 | 57.12 | 56.93 | - |
| 29 Feb 2024 | 57.06 | 57.06 | 57.06 | 57.06 | 56.87 | - |
| 28 Feb 2024 | 58.16 | 58.16 | 58.16 | 58.16 | 57.96 | - |
| 27 Feb 2024 | 58.32 | 58.32 | 58.32 | 58.32 | 58.12 | - |
| 26 Feb 2024 | 58.96 | 58.96 | 58.96 | 58.96 | 58.76 | - |
| 23 Feb 2024 | 58.70 | 58.70 | 58.70 | 58.70 | 58.50 | - |
| 22 Feb 2024 | 57.90 | 57.90 | 57.90 | 57.90 | 57.70 | - |
| 21 Feb 2024 | 57.76 | 57.76 | 57.76 | 57.76 | 57.57 | - |
| 20 Feb 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.31 | - |
| 19 Feb 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.31 | - |
| 16 Feb 2024 | 56.86 | 56.86 | 56.86 | 56.86 | 56.67 | - |
| 15 Feb 2024 | 57.78 | 57.78 | 57.78 | 57.78 | 57.59 | - |
| 14 Feb 2024 | 55.14 | 55.14 | 55.14 | 55.14 | 54.95 | - |
| 13 Feb 2024 | 55.14 | 55.14 | 55.14 | 55.14 | 54.95 | - |
| 12 Feb 2024 | 55.44 | 55.44 | 55.44 | 55.44 | 55.25 | - |
| 09 Feb 2024 | 54.78 | 54.78 | 54.78 | 54.78 | 54.60 | - |
| 08 Feb 2024 | 54.24 | 54.24 | 54.24 | 54.24 | 54.06 | - |
| 07 Feb 2024 | 54.20 | 54.20 | 54.20 | 54.20 | 54.02 | - |
| 06 Feb 2024 | 53.74 | 53.74 | 53.74 | 53.74 | 53.56 | - |
| 05 Feb 2024 | 54.32 | 54.32 | 54.32 | 54.32 | 54.14 | - |
| 02 Feb 2024 | 54.84 | 54.84 | 54.84 | 54.84 | 54.66 | - |
| 01 Feb 2024 | 53.84 | 53.84 | 53.84 | 53.84 | 53.66 | - |
| 31 Jan 2024 | 54.92 | 54.92 | 54.92 | 54.92 | 54.74 | - |
| 30 Jan 2024 | 54.62 | 54.62 | 54.62 | 54.62 | 54.44 | - |
| 29 Jan 2024 | 54.16 | 54.16 | 54.16 | 54.16 | 53.98 | - |
| 26 Jan 2024 | 54.56 | 54.56 | 54.56 | 54.56 | 54.38 | - |
| 25 Jan 2024 | 55.10 | 55.10 | 55.10 | 55.10 | 54.91 | - |
| 24 Jan 2024 | 55.38 | 55.38 | 55.38 | 55.38 | 55.19 | - |
| 23 Jan 2024 | 54.82 | 54.82 | 54.82 | 54.82 | 54.64 | - |
| 22 Jan 2024 | 55.40 | 55.40 | 55.40 | 55.40 | 55.21 | - |
| 19 Jan 2024 | 54.92 | 54.92 | 54.92 | 54.92 | 54.74 | - |
| 18 Jan 2024 | 53.28 | 53.28 | 53.28 | 53.28 | 53.10 | - |
| 17 Jan 2024 | 53.08 | 53.08 | 53.08 | 53.08 | 52.90 | - |
| 16 Jan 2024 | 52.78 | 52.78 | 52.78 | 52.78 | 52.60 | - |
| 15 Jan 2024 | 53.90 | 53.90 | 53.90 | 53.90 | 53.72 | - |
| 12 Jan 2024 | 53.90 | 53.90 | 53.90 | 53.90 | 53.72 | - |
| 11 Jan 2024 | 54.56 | 54.56 | 54.56 | 54.56 | 54.38 | - |
| 10 Jan 2024 | 54.74 | 54.74 | 54.74 | 54.74 | 54.56 | 1 |
| 09 Jan 2024 | 54.22 | 54.22 | 54.22 | 54.22 | 54.04 | - |
| 08 Jan 2024 | 53.48 | 53.48 | 53.48 | 53.48 | 53.30 | - |
| 05 Jan 2024 | 53.88 | 53.88 | 53.88 | 53.88 | 53.70 | - |
| 04 Jan 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.32 | - |
| 03 Jan 2024 | 53.14 | 53.14 | 53.14 | 53.14 | 52.96 | - |
| 02 Jan 2024 | 53.06 | 53.06 | 53.06 | 53.06 | 52.88 | - |
| 29 Dec 2023 | 52.60 | 52.60 | 52.36 | 52.38 | 52.20 | - |
| 28 Dec 2023 | 52.44 | 52.44 | 52.44 | 52.44 | 52.26 | - |
| 27 Dec 2023 | 51.78 | 51.78 | 51.78 | 51.78 | 51.61 | - |
| 22 Dec 2023 | 50.78 | 50.78 | 50.78 | 50.78 | 50.61 | - |
| 21 Dec 2023 | 50.96 | 50.96 | 50.96 | 50.96 | 50.79 | - |
| 20 Dec 2023 | 51.62 | 51.62 | 51.62 | 51.62 | 51.45 | - |
| 19 Dec 2023 | 50.78 | 50.78 | 50.78 | 50.78 | 50.61 | - |
| 18 Dec 2023 | 50.68 | 50.68 | 50.68 | 50.68 | 50.51 | - |
| 15 Dec 2023 | 50.34 | 50.34 | 50.34 | 50.34 | 50.17 | - |
| 14 Dec 2023 | 52.44 | 52.44 | 52.44 | 52.44 | 52.26 | - |
| *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.