Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,283.26 -1,430.78 (-2.21%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
Close Brothers Group plc (CS3.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:08AM CEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| 25 Apr 2024 | 5.25 | 5.75 | 5.25 | 5.75 | 5.75 | 285 |
| 24 Apr 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| 23 Apr 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| 22 Apr 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
| 19 Apr 2024 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - |
| 18 Apr 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| 17 Apr 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - |
| 16 Apr 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| 15 Apr 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| 12 Apr 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
| 11 Apr 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| 10 Apr 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| 09 Apr 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
| 08 Apr 2024 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - |
| 05 Apr 2024 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - |
| 04 Apr 2024 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - |
| 03 Apr 2024 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | - |
| 02 Apr 2024 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - |
| 28 Mar 2024 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - |
| 27 Mar 2024 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | - |
| 26 Mar 2024 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - |
| 25 Mar 2024 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - |
| 22 Mar 2024 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | - |
| 21 Mar 2024 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | - |
| 20 Mar 2024 | 3.95 | 4.70 | 3.95 | 4.70 | 4.70 | 822 |
| 19 Mar 2024 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | - |
| 18 Mar 2024 | 3.89 | 3.89 | 3.78 | 3.78 | 3.78 | 4,460 |
| 15 Mar 2024 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | - |
| 14 Mar 2024 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - |
| 13 Mar 2024 | 4.30 | 4.48 | 4.30 | 4.30 | 4.30 | 1,250 |
| 12 Mar 2024 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - |
| 11 Mar 2024 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | - |
| 08 Mar 2024 | 4.44 | 4.44 | 4.42 | 4.42 | 4.42 | 755 |
| 07 Mar 2024 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | - |
| 06 Mar 2024 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | - |
| 05 Mar 2024 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | - |
| 04 Mar 2024 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - |
| 01 Mar 2024 | 3.91 | 4.35 | 3.91 | 4.35 | 4.35 | 4,324 |
| 29 Feb 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 500 |
| 28 Feb 2024 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | - |
| 27 Feb 2024 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - |
| 26 Feb 2024 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | - |
| 23 Feb 2024 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | - |
| 22 Feb 2024 | 3.73 | 4.09 | 3.73 | 4.09 | 4.09 | 462 |
| 21 Feb 2024 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - |
| 20 Feb 2024 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | 38 |
| 19 Feb 2024 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - |
| 16 Feb 2024 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | - |
| 15 Feb 2024 | 4.57 | 4.57 | 3.56 | 3.56 | 3.56 | 30 |
| 14 Feb 2024 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | - |
| 13 Feb 2024 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - |
| 12 Feb 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | 370 |
| 09 Feb 2024 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | - |
| 08 Feb 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
| 07 Feb 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| 06 Feb 2024 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | - |
| 05 Feb 2024 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | - |
| 02 Feb 2024 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | - |
| 01 Feb 2024 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | - |
| 31 Jan 2024 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | - |
| 30 Jan 2024 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | - |
| 29 Jan 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - |
| 26 Jan 2024 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | - |
| 25 Jan 2024 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | - |
| 24 Jan 2024 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | - |
| 23 Jan 2024 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | - |
| 22 Jan 2024 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | - |
| 19 Jan 2024 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | - |
| 18 Jan 2024 | 6.86 | 7.34 | 6.86 | 7.20 | 7.20 | 283 |
| 17 Jan 2024 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | - |
| 16 Jan 2024 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | - |
| 15 Jan 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - |
| 12 Jan 2024 | 7.97 | 8.10 | 7.97 | 8.10 | 8.10 | 210 |
| 11 Jan 2024 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | - |
| 10 Jan 2024 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | - |
| 09 Jan 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - |
| 08 Jan 2024 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | - |
| 05 Jan 2024 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | - |
| 04 Jan 2024 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | - |
| 03 Jan 2024 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | - |
| 02 Jan 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - |
| 29 Dec 2023 | 9.17 | 9.38 | 9.17 | 9.38 | 9.38 | 417 |
| 28 Dec 2023 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | - |
| 27 Dec 2023 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | - |
| 22 Dec 2023 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | - |
| 21 Dec 2023 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | - |
| 20 Dec 2023 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | - |
| 19 Dec 2023 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| 18 Dec 2023 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | - |
| 15 Dec 2023 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | - |
| 14 Dec 2023 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | - |
| 13 Dec 2023 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
| 12 Dec 2023 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - |
| 11 Dec 2023 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | - |
| 08 Dec 2023 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | - |
| 07 Dec 2023 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | - |
| 06 Dec 2023 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | - |
| 05 Dec 2023 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - |
| 04 Dec 2023 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | - |
| *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.