Singapore markets closed
Straits Times Index
3,300.04 -3.15 (-0.10%) S&P 500
5,180.74 +52.95 (+1.03%) Dow
38,852.27 +176.59 (+0.46%) Nasdaq
16,349.25 +192.92 (+1.19%) Bitcoin USD
63,675.91 +207.69 (+0.33%) CMC Crypto 200
1,318.11 -47.02 (-3.44%)
Campbell Soup Co (CSC.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 02:05PM CEST. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 41.75 | 41.73 | 41.40 | 41.50 | 41.50 | 20 |
| 06 May 2024 | 41.75 | 41.82 | 41.42 | 41.46 | 41.46 | - |
| 03 May 2024 | 43.00 | 43.02 | 41.79 | 41.87 | 41.87 | - |
| 02 May 2024 | 42.45 | 43.10 | 42.43 | 42.74 | 42.74 | - |
| 30 Apr 2024 | 41.94 | 42.79 | 41.66 | 42.79 | 42.79 | - |
| 29 Apr 2024 | 41.92 | 42.03 | 41.75 | 41.90 | 41.90 | - |
| 26 Apr 2024 | 42.38 | 42.38 | 42.09 | 42.15 | 42.15 | - |
| 25 Apr 2024 | 42.43 | 42.93 | 42.23 | 42.34 | 42.34 | - |
| 24 Apr 2024 | 42.08 | 42.68 | 41.38 | 42.63 | 42.63 | - |
| 23 Apr 2024 | 42.33 | 42.45 | 42.11 | 42.11 | 42.11 | - |
| 22 Apr 2024 | 41.55 | 42.26 | 41.45 | 42.26 | 42.26 | - |
| 19 Apr 2024 | 40.88 | 41.61 | 40.88 | 41.60 | 41.60 | - |
| 18 Apr 2024 | 40.65 | 41.10 | 40.57 | 40.93 | 40.93 | - |
| 17 Apr 2024 | 40.48 | 40.75 | 40.26 | 40.42 | 40.42 | - |
| 16 Apr 2024 | 40.14 | 40.46 | 40.11 | 40.46 | 40.46 | - |
| 15 Apr 2024 | 39.80 | 40.28 | 39.79 | 40.13 | 40.13 | - |
| 12 Apr 2024 | 40.35 | 40.55 | 39.76 | 39.84 | 39.84 | - |
| 11 Apr 2024 | 40.65 | 40.67 | 40.17 | 40.33 | 40.33 | - |
| 10 Apr 2024 | 40.96 | 40.98 | 40.52 | 40.65 | 40.65 | - |
| 09 Apr 2024 | 40.25 | 40.67 | 40.11 | 40.67 | 40.67 | - |
| 08 Apr 2024 | 39.94 | 40.50 | 39.71 | 40.43 | 40.43 | - |
| 05 Apr 2024 | 40.68 | 40.68 | 39.93 | 39.96 | 39.96 | - |
| 04 Apr 2024 | 39.64 | 40.27 | 39.50 | 40.11 | 40.11 | 20 |
| 03 Apr 2024 | 40.99 | 41.06 | 39.62 | 39.62 | 39.62 | - |
| 03 Apr 2024 | 0.37 Dividend | |||||
| 02 Apr 2024 | 41.60 | 41.77 | 41.27 | 41.39 | 41.02 | - |
| 28 Mar 2024 | 40.69 | 41.37 | 40.69 | 41.34 | 40.97 | - |
| 27 Mar 2024 | 40.13 | 40.80 | 40.13 | 40.63 | 40.27 | - |
| 26 Mar 2024 | 39.99 | 40.26 | 39.94 | 40.26 | 39.90 | - |
| 25 Mar 2024 | 40.25 | 40.31 | 39.82 | 39.90 | 39.54 | - |
| 22 Mar 2024 | 39.89 | 40.31 | 39.89 | 40.17 | 39.81 | - |
| 21 Mar 2024 | 39.72 | 39.95 | 39.59 | 39.85 | 39.49 | - |
| 20 Mar 2024 | 39.96 | 40.60 | 39.87 | 39.87 | 39.51 | - |
| 19 Mar 2024 | 39.88 | 39.99 | 39.69 | 39.99 | 39.63 | - |
| 18 Mar 2024 | 39.14 | 40.03 | 39.10 | 39.84 | 39.48 | - |
| 15 Mar 2024 | 38.55 | 39.23 | 38.55 | 39.23 | 38.88 | - |
| 14 Mar 2024 | 39.16 | 39.28 | 38.51 | 38.51 | 38.17 | - |
| 13 Mar 2024 | 39.35 | 39.58 | 39.03 | 39.16 | 38.81 | - |
| 12 Mar 2024 | 39.37 | 39.46 | 39.12 | 39.41 | 39.06 | - |
| 11 Mar 2024 | 38.56 | 39.43 | 38.47 | 39.31 | 38.96 | - |
| 08 Mar 2024 | 38.41 | 38.83 | 38.30 | 38.76 | 38.41 | - |
| 07 Mar 2024 | 39.65 | 39.79 | 38.38 | 38.38 | 38.04 | - |
| 06 Mar 2024 | 39.67 | 41.21 | 39.17 | 39.54 | 39.19 | - |
| 05 Mar 2024 | 39.79 | 40.02 | 39.49 | 39.54 | 39.19 | - |
| 04 Mar 2024 | 39.44 | 39.77 | 39.19 | 39.77 | 39.41 | - |
| 01 Mar 2024 | 39.50 | 39.55 | 39.21 | 39.55 | 39.20 | - |
| 29 Feb 2024 | 38.87 | 39.65 | 38.78 | 39.54 | 39.19 | - |
| 28 Feb 2024 | 39.00 | 39.25 | 38.63 | 38.88 | 38.53 | - |
| 27 Feb 2024 | 38.84 | 39.05 | 38.84 | 39.00 | 38.65 | - |
| 26 Feb 2024 | 39.18 | 39.18 | 38.82 | 38.88 | 38.53 | - |
| 23 Feb 2024 | 39.01 | 39.34 | 38.76 | 39.27 | 38.92 | - |
| 22 Feb 2024 | 39.41 | 39.41 | 38.54 | 39.00 | 38.65 | - |
| 21 Feb 2024 | 38.98 | 39.45 | 38.92 | 39.24 | 38.89 | - |
| 20 Feb 2024 | 38.40 | 39.33 | 38.26 | 39.01 | 38.66 | - |
| 19 Feb 2024 | 38.51 | 38.54 | 38.50 | 38.50 | 38.16 | - |
| 16 Feb 2024 | 38.31 | 38.54 | 38.09 | 38.54 | 38.20 | - |
| 15 Feb 2024 | 38.20 | 38.33 | 38.00 | 38.33 | 37.99 | - |
| 14 Feb 2024 | 38.93 | 39.09 | 37.54 | 38.12 | 37.78 | - |
| 13 Feb 2024 | 39.40 | 39.91 | 38.90 | 38.90 | 38.55 | - |
| 12 Feb 2024 | 38.90 | 39.36 | 38.69 | 39.36 | 39.01 | - |
| 09 Feb 2024 | 39.97 | 40.07 | 38.74 | 38.87 | 38.52 | - |
| 08 Feb 2024 | 40.48 | 40.67 | 39.94 | 39.94 | 39.58 | - |
| 07 Feb 2024 | 41.25 | 41.25 | 40.28 | 40.56 | 40.20 | - |
| 06 Feb 2024 | 40.64 | 41.54 | 40.64 | 41.36 | 40.99 | - |
| 05 Feb 2024 | 41.54 | 41.58 | 40.74 | 40.74 | 40.38 | - |
| 02 Feb 2024 | 41.57 | 41.86 | 41.28 | 41.54 | 41.17 | - |
| 01 Feb 2024 | 41.01 | 41.37 | 40.60 | 41.37 | 41.00 | - |
| 31 Jan 2024 | 40.86 | 41.51 | 40.80 | 41.51 | 41.14 | 200 |
| 30 Jan 2024 | 40.41 | 41.04 | 40.24 | 41.04 | 40.67 | - |
| 29 Jan 2024 | 40.99 | 41.10 | 40.51 | 40.51 | 40.15 | 50 |
| 26 Jan 2024 | 40.71 | 40.95 | 40.71 | 40.84 | 40.47 | - |
| 25 Jan 2024 | 40.63 | 40.98 | 40.40 | 40.70 | 40.34 | - |
| 24 Jan 2024 | 40.77 | 40.85 | 40.49 | 40.67 | 40.31 | - |
| 23 Jan 2024 | 39.55 | 40.92 | 39.55 | 40.92 | 40.55 | - |
| 22 Jan 2024 | 39.60 | 39.68 | 39.22 | 39.62 | 39.27 | - |
| 19 Jan 2024 | 40.15 | 40.36 | 39.70 | 39.70 | 39.35 | - |
| 18 Jan 2024 | 40.46 | 40.52 | 40.04 | 40.17 | 39.81 | - |
| 17 Jan 2024 | 39.93 | 40.84 | 39.70 | 40.64 | 40.28 | - |
| 16 Jan 2024 | 39.52 | 39.90 | 39.47 | 39.85 | 39.49 | - |
| 15 Jan 2024 | 39.63 | 39.63 | 39.45 | 39.46 | 39.11 | - |
| 12 Jan 2024 | 39.59 | 39.90 | 39.52 | 39.57 | 39.22 | - |
| 11 Jan 2024 | 39.87 | 40.00 | 39.64 | 39.64 | 39.29 | - |
| 10 Jan 2024 | 40.95 | 40.95 | 39.80 | 39.85 | 39.49 | - |
| 09 Jan 2024 | 40.05 | 40.93 | 39.98 | 40.93 | 40.56 | - |
| 08 Jan 2024 | 39.72 | 40.08 | 39.71 | 40.08 | 39.72 | - |
| 05 Jan 2024 | 39.75 | 39.82 | 39.48 | 39.82 | 39.46 | - |
| 04 Jan 2024 | 40.79 | 40.79 | 39.73 | 39.73 | 39.37 | - |
| 03 Jan 2024 | 40.45 | 41.08 | 40.45 | 40.90 | 40.53 | - |
| 03 Jan 2024 | 0.37 Dividend | |||||
| 02 Jan 2024 | 39.22 | 40.94 | 39.21 | 40.85 | 40.12 | - |
| 29 Dec 2023 | 38.85 | 38.96 | 38.77 | 38.77 | 38.08 | - |
| 28 Dec 2023 | 38.58 | 38.83 | 38.48 | 38.83 | 38.13 | - |
| 27 Dec 2023 | 38.95 | 38.95 | 38.53 | 38.61 | 37.92 | - |
| 22 Dec 2023 | 38.76 | 39.30 | 38.73 | 39.08 | 38.38 | - |
| 21 Dec 2023 | 39.03 | 39.04 | 38.51 | 38.86 | 38.16 | - |
| 20 Dec 2023 | 39.87 | 39.93 | 38.98 | 39.08 | 38.38 | - |
| 19 Dec 2023 | 40.04 | 40.05 | 39.56 | 39.77 | 39.06 | - |
| 18 Dec 2023 | 40.27 | 40.63 | 39.95 | 40.05 | 39.33 | - |
| 15 Dec 2023 | 40.45 | 40.72 | 40.26 | 40.26 | 39.54 | - |
| 14 Dec 2023 | 41.69 | 41.76 | 40.56 | 40.60 | 39.87 | - |
| *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.