Singapore markets close in 3 hours 32 minutes
Straits Times Index
3,355.42 +16.85 (+0.50%) Nikkei
40,037.88 +406.82 (+1.03%) Hang Seng
17,793.03 +74.42 (+0.42%) FTSE 100
8,166.76 +2.64 (+0.03%) Bitcoin USD
62,989.16 -346.99 (-0.55%) CMC Crypto 200
1,345.14 +43.07 (+3.31%)
Copart Inc (CO6.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 07:31PM CEST
Time period:
02 Jul 2023 - 02 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Jul 2024 | 50.10 | 50.14 | 49.69 | 49.69 | 49.69 | 9 |
| 28 Jun 2024 | 50.98 | 51.45 | 50.98 | 51.09 | 51.09 | - |
| 27 Jun 2024 | 50.84 | 51.01 | 50.78 | 51.01 | 51.01 | - |
| 26 Jun 2024 | 51.65 | 51.65 | 50.89 | 50.89 | 50.89 | - |
| 25 Jun 2024 | 51.02 | 51.30 | 51.01 | 51.06 | 51.06 | - |
| 24 Jun 2024 | 50.48 | 50.94 | 50.48 | 50.94 | 50.94 | - |
| 21 Jun 2024 | 50.23 | 50.60 | 50.23 | 50.60 | 50.60 | - |
| 20 Jun 2024 | 50.95 | 51.25 | 49.79 | 49.79 | 49.79 | - |
| 19 Jun 2024 | 50.82 | 51.01 | 50.82 | 50.98 | 50.98 | - |
| 18 Jun 2024 | 50.56 | 50.71 | 50.40 | 50.71 | 50.71 | - |
| 17 Jun 2024 | 49.53 | 50.34 | 49.38 | 50.34 | 50.34 | - |
| 14 Jun 2024 | 49.25 | 49.52 | 49.00 | 49.52 | 49.52 | - |
| 13 Jun 2024 | 49.65 | 49.65 | 49.47 | 49.47 | 49.47 | - |
| 12 Jun 2024 | 49.47 | 49.97 | 49.42 | 49.42 | 49.42 | - |
| 11 Jun 2024 | 49.53 | 49.55 | 49.53 | 49.53 | 49.53 | - |
| 10 Jun 2024 | 50.02 | 50.02 | 49.46 | 49.46 | 49.46 | - |
| 07 Jun 2024 | 49.00 | 49.90 | 48.90 | 49.90 | 49.90 | - |
| 06 Jun 2024 | 49.84 | 49.85 | 48.97 | 48.97 | 48.97 | - |
| 05 Jun 2024 | 48.65 | 49.54 | 48.63 | 49.54 | 49.54 | - |
| 04 Jun 2024 | 48.08 | 48.79 | 48.05 | 48.58 | 48.58 | - |
| 03 Jun 2024 | 48.75 | 48.75 | 48.17 | 48.17 | 48.17 | - |
| 31 May 2024 | 48.36 | 48.38 | 47.90 | 48.20 | 48.20 | - |
| 30 May 2024 | 47.72 | 48.57 | 47.63 | 48.34 | 48.34 | - |
| 29 May 2024 | 48.26 | 48.26 | 47.88 | 47.88 | 47.88 | - |
| 28 May 2024 | 49.19 | 49.22 | 48.76 | 48.76 | 48.76 | - |
| 27 May 2024 | 49.05 | 49.42 | 49.05 | 49.42 | 49.42 | - |
| 24 May 2024 | 49.35 | 49.83 | 48.97 | 49.83 | 49.83 | - |
| 23 May 2024 | 49.72 | 49.72 | 49.31 | 49.44 | 49.44 | - |
| 22 May 2024 | 50.43 | 50.43 | 49.88 | 49.88 | 49.88 | 9 |
| 21 May 2024 | 50.32 | 50.32 | 50.15 | 50.32 | 50.32 | - |
| 20 May 2024 | 49.94 | 50.32 | 49.94 | 50.27 | 50.27 | - |
| 17 May 2024 | 49.26 | 49.78 | 49.17 | 49.38 | 49.38 | - |
| 16 May 2024 | 50.68 | 50.72 | 50.27 | 50.27 | 50.27 | - |
| 15 May 2024 | 50.10 | 50.49 | 49.91 | 50.39 | 50.39 | - |
| 14 May 2024 | 50.44 | 50.44 | 49.81 | 49.87 | 49.87 | - |
| 13 May 2024 | 50.67 | 50.67 | 50.36 | 50.36 | 50.36 | - |
| 10 May 2024 | 51.28 | 51.34 | 50.87 | 50.87 | 50.87 | - |
| 09 May 2024 | 51.12 | 51.43 | 51.12 | 51.25 | 51.25 | - |
| 08 May 2024 | 51.88 | 51.92 | 51.30 | 51.30 | 51.30 | - |
| 07 May 2024 | 51.60 | 51.93 | 51.60 | 51.83 | 51.83 | - |
| 06 May 2024 | 51.15 | 51.42 | 51.15 | 51.32 | 51.32 | - |
| 03 May 2024 | 50.67 | 51.25 | 50.67 | 51.00 | 51.00 | - |
| 02 May 2024 | 50.70 | 50.94 | 50.46 | 50.63 | 50.63 | - |
| 30 Apr 2024 | 51.81 | 51.82 | 51.02 | 51.02 | 51.02 | - |
| 29 Apr 2024 | 51.93 | 52.22 | 51.85 | 51.85 | 51.85 | - |
| 26 Apr 2024 | 51.12 | 52.16 | 51.12 | 52.16 | 52.16 | - |
| 25 Apr 2024 | 51.27 | 51.31 | 50.80 | 51.31 | 51.31 | - |
| 24 Apr 2024 | 50.73 | 51.09 | 50.71 | 51.08 | 51.08 | - |
| 23 Apr 2024 | 49.84 | 50.43 | 49.84 | 50.43 | 50.43 | - |
| 22 Apr 2024 | 49.62 | 49.86 | 49.62 | 49.86 | 49.86 | - |
| 19 Apr 2024 | 49.00 | 49.51 | 49.00 | 49.35 | 49.35 | - |
| 18 Apr 2024 | 50.52 | 50.55 | 50.13 | 50.13 | 50.13 | - |
| 17 Apr 2024 | 51.00 | 51.26 | 50.69 | 50.69 | 50.69 | - |
| 16 Apr 2024 | 51.31 | 51.35 | 51.19 | 51.19 | 51.19 | - |
| 15 Apr 2024 | 51.99 | 52.03 | 51.44 | 51.44 | 51.44 | - |
| 12 Apr 2024 | 52.25 | 52.39 | 51.85 | 51.85 | 51.85 | - |
| 11 Apr 2024 | 51.97 | 52.13 | 51.93 | 52.13 | 52.13 | - |
| 10 Apr 2024 | 52.06 | 52.14 | 52.01 | 52.14 | 52.14 | - |
| 09 Apr 2024 | 51.64 | 51.65 | 51.30 | 51.64 | 51.64 | - |
| 08 Apr 2024 | 51.95 | 52.17 | 51.95 | 52.17 | 52.17 | - |
| 05 Apr 2024 | 51.35 | 52.33 | 51.31 | 52.33 | 52.33 | - |
| 04 Apr 2024 | 52.79 | 53.25 | 52.66 | 52.71 | 52.71 | 24 |
| 03 Apr 2024 | 52.84 | 53.29 | 52.84 | 53.29 | 53.29 | - |
| 02 Apr 2024 | 53.87 | 53.89 | 52.77 | 52.92 | 52.92 | - |
| 28 Mar 2024 | 52.66 | 53.54 | 52.66 | 53.27 | 53.27 | - |
| 27 Mar 2024 | 52.76 | 52.87 | 52.56 | 52.56 | 52.56 | - |
| 26 Mar 2024 | 52.46 | 52.84 | 52.46 | 52.84 | 52.84 | - |
| 25 Mar 2024 | 52.88 | 52.94 | 52.67 | 52.76 | 52.76 | - |
| 22 Mar 2024 | 52.60 | 53.09 | 52.60 | 53.09 | 53.09 | - |
| 21 Mar 2024 | 52.03 | 53.07 | 52.03 | 52.94 | 52.94 | - |
| 20 Mar 2024 | 51.55 | 51.89 | 51.55 | 51.89 | 51.89 | - |
| 19 Mar 2024 | 51.38 | 51.80 | 51.33 | 51.80 | 51.80 | - |
| 18 Mar 2024 | 51.52 | 51.80 | 51.27 | 51.80 | 51.80 | - |
| 15 Mar 2024 | 51.73 | 51.81 | 51.73 | 51.73 | 51.73 | - |
| 14 Mar 2024 | 51.30 | 51.89 | 51.30 | 51.89 | 51.89 | - |
| 13 Mar 2024 | 50.43 | 51.36 | 50.43 | 51.36 | 51.36 | - |
| 12 Mar 2024 | 49.72 | 50.58 | 49.71 | 50.58 | 50.58 | - |
| 11 Mar 2024 | 50.00 | 50.03 | 49.23 | 49.78 | 49.78 | - |
| 08 Mar 2024 | 50.24 | 50.61 | 50.21 | 50.21 | 50.21 | - |
| 07 Mar 2024 | 49.85 | 50.52 | 49.85 | 50.37 | 50.37 | - |
| 06 Mar 2024 | 49.46 | 50.13 | 49.46 | 50.13 | 50.13 | - |
| 05 Mar 2024 | 50.08 | 50.08 | 49.38 | 49.43 | 49.43 | - |
| 04 Mar 2024 | 49.15 | 49.76 | 49.13 | 49.76 | 49.76 | - |
| 01 Mar 2024 | 49.20 | 49.20 | 48.79 | 49.15 | 49.15 | - |
| 29 Feb 2024 | 48.79 | 48.98 | 48.62 | 48.98 | 48.98 | - |
| 28 Feb 2024 | 48.85 | 48.87 | 48.60 | 48.74 | 48.74 | - |
| 27 Feb 2024 | 48.18 | 48.51 | 48.18 | 48.51 | 48.51 | - |
| 26 Feb 2024 | 47.24 | 48.24 | 47.14 | 48.24 | 48.24 | - |
| 23 Feb 2024 | 43.74 | 46.49 | 42.56 | 46.49 | 46.49 | - |
| 22 Feb 2024 | 45.03 | 45.84 | 45.03 | 45.58 | 45.58 | 4 |
| 21 Feb 2024 | 44.70 | 45.03 | 44.66 | 45.03 | 45.03 | - |
| 20 Feb 2024 | 45.21 | 45.21 | 44.65 | 44.81 | 44.81 | - |
| 19 Feb 2024 | 45.29 | 45.40 | 45.28 | 45.38 | 45.38 | - |
| 16 Feb 2024 | 45.98 | 45.99 | 45.73 | 45.73 | 45.73 | - |
| 15 Feb 2024 | 45.75 | 45.99 | 45.62 | 45.99 | 45.99 | - |
| 14 Feb 2024 | 45.79 | 46.03 | 45.49 | 45.49 | 45.49 | - |
| 13 Feb 2024 | 46.67 | 46.67 | 46.09 | 46.09 | 46.09 | - |
| 12 Feb 2024 | 46.99 | 47.04 | 46.77 | 46.77 | 46.77 | - |
| 09 Feb 2024 | 47.09 | 47.24 | 47.09 | 47.16 | 47.16 | - |
| 08 Feb 2024 | 46.92 | 47.10 | 46.84 | 47.10 | 47.10 | - |
| *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.