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
8,123.46 +44.60 (+0.55%) Bitcoin USD
63,999.22 +569.65 (+0.90%) CMC Crypto 200
1,389.75 -6.79 (-0.49%)
Campbell Soup Company (CSC.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:25AM CEST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 42.31 | 42.31 | 42.31 | 42.31 | 42.31 | 20 |
| 25 Apr 2024 | 42.18 | 42.51 | 42.18 | 42.51 | 42.51 | 20 |
| 24 Apr 2024 | 41.93 | 41.93 | 41.93 | 41.93 | 41.93 | - |
| 23 Apr 2024 | 42.19 | 42.40 | 42.19 | 42.40 | 42.40 | 75 |
| 22 Apr 2024 | 41.36 | 42.42 | 41.36 | 42.42 | 42.42 | 220 |
| 19 Apr 2024 | 40.78 | 40.79 | 40.78 | 40.79 | 40.79 | 40 |
| 18 Apr 2024 | 40.45 | 40.45 | 40.45 | 40.45 | 40.45 | - |
| 17 Apr 2024 | 40.36 | 40.36 | 40.36 | 40.36 | 40.36 | - |
| 16 Apr 2024 | 40.01 | 40.01 | 40.01 | 40.01 | 40.01 | - |
| 15 Apr 2024 | 39.62 | 39.62 | 39.62 | 39.62 | 39.62 | - |
| 12 Apr 2024 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | - |
| 11 Apr 2024 | 40.49 | 40.49 | 40.49 | 40.49 | 40.49 | - |
| 10 Apr 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - |
| 09 Apr 2024 | 40.11 | 40.11 | 40.11 | 40.11 | 40.11 | - |
| 08 Apr 2024 | 39.78 | 39.81 | 39.78 | 39.81 | 39.81 | 250 |
| 05 Apr 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - |
| 04 Apr 2024 | 39.48 | 39.48 | 39.48 | 39.48 | 39.48 | - |
| 03 Apr 2024 | 41.01 | 41.01 | 41.01 | 41.01 | 41.01 | - |
| 03 Apr 2024 | 0.37 Dividend | |||||
| 02 Apr 2024 | 41.44 | 41.71 | 41.44 | 41.71 | 41.34 | 50 |
| 28 Mar 2024 | 40.56 | 40.56 | 40.56 | 40.56 | 40.20 | - |
| 27 Mar 2024 | 39.93 | 39.93 | 39.93 | 39.93 | 39.58 | - |
| 26 Mar 2024 | 39.85 | 39.85 | 39.85 | 39.85 | 39.50 | - |
| 25 Mar 2024 | 40.06 | 40.06 | 40.06 | 40.06 | 39.70 | - |
| 22 Mar 2024 | 39.78 | 39.78 | 39.78 | 39.78 | 39.43 | - |
| 21 Mar 2024 | 39.56 | 39.56 | 39.56 | 39.56 | 39.21 | - |
| 20 Mar 2024 | 39.90 | 39.90 | 39.90 | 39.90 | 39.55 | - |
| 19 Mar 2024 | 39.67 | 39.67 | 39.67 | 39.67 | 39.32 | - |
| 18 Mar 2024 | 39.11 | 39.11 | 39.11 | 39.11 | 38.76 | - |
| 15 Mar 2024 | 38.39 | 39.09 | 38.39 | 39.09 | 38.74 | 15 |
| 14 Mar 2024 | 39.01 | 39.32 | 39.01 | 39.32 | 38.97 | 3 |
| 13 Mar 2024 | 39.20 | 39.53 | 39.20 | 39.53 | 39.18 | 4 |
| 12 Mar 2024 | 39.23 | 39.23 | 39.23 | 39.23 | 38.88 | - |
| 11 Mar 2024 | 38.44 | 38.44 | 38.44 | 38.44 | 38.10 | - |
| 08 Mar 2024 | 38.27 | 38.27 | 38.27 | 38.27 | 37.93 | - |
| 07 Mar 2024 | 39.51 | 39.51 | 38.53 | 38.53 | 38.19 | 75 |
| 06 Mar 2024 | 39.40 | 40.08 | 39.40 | 40.08 | 39.72 | 1 |
| 05 Mar 2024 | 39.65 | 39.65 | 39.65 | 39.65 | 39.30 | - |
| 04 Mar 2024 | 39.34 | 39.34 | 39.34 | 39.34 | 38.99 | - |
| 01 Mar 2024 | 39.32 | 39.32 | 39.32 | 39.32 | 38.97 | - |
| 29 Feb 2024 | 38.74 | 38.74 | 38.74 | 38.74 | 38.40 | - |
| 28 Feb 2024 | 38.88 | 38.88 | 38.88 | 38.88 | 38.54 | - |
| 27 Feb 2024 | 38.69 | 38.69 | 38.69 | 38.69 | 38.35 | - |
| 26 Feb 2024 | 39.02 | 39.02 | 39.02 | 39.02 | 38.67 | - |
| 23 Feb 2024 | 38.84 | 38.84 | 38.84 | 38.84 | 38.50 | - |
| 22 Feb 2024 | 39.32 | 39.32 | 39.32 | 39.32 | 38.97 | - |
| 21 Feb 2024 | 38.82 | 38.82 | 38.82 | 38.82 | 38.48 | - |
| 20 Feb 2024 | 38.28 | 38.28 | 38.28 | 38.28 | 37.94 | - |
| 19 Feb 2024 | 38.30 | 38.30 | 38.30 | 38.30 | 37.96 | - |
| 16 Feb 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 37.86 | - |
| 15 Feb 2024 | 37.99 | 38.29 | 37.99 | 38.29 | 37.95 | 3 |
| 14 Feb 2024 | 38.80 | 38.83 | 38.80 | 38.83 | 38.49 | 25 |
| 13 Feb 2024 | 39.25 | 39.25 | 39.25 | 39.25 | 38.90 | - |
| 12 Feb 2024 | 38.74 | 38.74 | 38.74 | 38.74 | 38.40 | 5 |
| 09 Feb 2024 | 39.83 | 39.83 | 39.50 | 39.50 | 39.15 | 25 |
| 08 Feb 2024 | 40.29 | 40.29 | 40.29 | 40.29 | 39.93 | - |
| 07 Feb 2024 | 41.05 | 41.05 | 41.05 | 41.05 | 40.69 | - |
| 06 Feb 2024 | 40.51 | 40.56 | 40.51 | 40.56 | 40.20 | 31 |
| 05 Feb 2024 | 41.37 | 41.37 | 41.37 | 41.37 | 41.00 | - |
| 02 Feb 2024 | 41.51 | 41.51 | 41.13 | 41.13 | 40.77 | 5 |
| 01 Feb 2024 | 41.19 | 41.19 | 41.19 | 41.19 | 40.82 | - |
| 31 Jan 2024 | 41.04 | 41.26 | 41.04 | 41.26 | 40.89 | 100 |
| 30 Jan 2024 | 40.29 | 40.29 | 40.29 | 40.29 | 39.93 | - |
| 29 Jan 2024 | 40.85 | 41.15 | 40.85 | 41.15 | 40.78 | 25 |
| 26 Jan 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 40.24 | - |
| 25 Jan 2024 | 40.37 | 40.37 | 40.37 | 40.37 | 40.01 | - |
| 24 Jan 2024 | 40.62 | 40.62 | 40.62 | 40.62 | 40.26 | - |
| 23 Jan 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 39.05 | - |
| 22 Jan 2024 | 39.45 | 39.45 | 39.45 | 39.45 | 39.10 | - |
| 19 Jan 2024 | 40.02 | 40.02 | 40.02 | 40.02 | 39.66 | - |
| 18 Jan 2024 | 40.29 | 40.86 | 40.29 | 40.86 | 40.50 | 50 |
| 17 Jan 2024 | 39.82 | 39.82 | 39.82 | 39.82 | 39.47 | - |
| 16 Jan 2024 | 39.53 | 39.75 | 39.53 | 39.75 | 39.40 | - |
| 15 Jan 2024 | 39.41 | 39.41 | 39.41 | 39.41 | 39.06 | - |
| 12 Jan 2024 | 39.41 | 39.41 | 39.41 | 39.41 | 39.06 | - |
| 11 Jan 2024 | 39.68 | 39.68 | 39.68 | 39.68 | 39.33 | - |
| 10 Jan 2024 | 40.82 | 40.82 | 40.82 | 40.82 | 40.46 | - |
| 09 Jan 2024 | 39.89 | 39.89 | 39.89 | 39.89 | 39.54 | - |
| 08 Jan 2024 | 39.65 | 39.65 | 39.65 | 39.65 | 39.30 | - |
| 05 Jan 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.25 | - |
| 04 Jan 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 40.24 | 75 |
| 03 Jan 2024 | 40.64 | 40.64 | 40.64 | 40.64 | 40.28 | - |
| 03 Jan 2024 | 0.37 Dividend | |||||
| 02 Jan 2024 | 38.80 | 39.44 | 38.80 | 39.44 | 38.72 | 141 |
| 29 Dec 2023 | 38.69 | 38.69 | 38.69 | 38.69 | 37.99 | - |
| 28 Dec 2023 | 38.41 | 38.41 | 38.41 | 38.41 | 37.71 | - |
| 27 Dec 2023 | 39.09 | 39.09 | 39.09 | 39.09 | 38.38 | 40 |
| 22 Dec 2023 | 38.71 | 38.71 | 38.71 | 38.71 | 38.01 | - |
| 21 Dec 2023 | 38.84 | 39.17 | 38.84 | 39.17 | 38.46 | 37 |
| 20 Dec 2023 | 39.70 | 39.70 | 39.31 | 39.31 | 38.60 | 450 |
| 19 Dec 2023 | 39.88 | 39.88 | 39.88 | 39.88 | 39.16 | - |
| 18 Dec 2023 | 39.85 | 40.50 | 39.85 | 40.24 | 39.51 | 257 |
| 15 Dec 2023 | 40.27 | 40.78 | 40.27 | 40.78 | 40.04 | 50 |
| 14 Dec 2023 | 41.50 | 41.50 | 41.50 | 41.50 | 40.75 | - |
| 13 Dec 2023 | 41.02 | 41.02 | 41.02 | 41.02 | 40.27 | - |
| 12 Dec 2023 | 40.50 | 40.50 | 40.50 | 40.50 | 39.76 | 78 |
| 11 Dec 2023 | 39.67 | 39.67 | 39.67 | 39.67 | 38.95 | - |
| 08 Dec 2023 | 40.12 | 40.12 | 40.12 | 40.12 | 39.39 | - |
| 07 Dec 2023 | 39.98 | 39.98 | 39.98 | 39.98 | 39.25 | - |
| 06 Dec 2023 | 37.31 | 39.60 | 37.31 | 39.60 | 38.88 | 705 |
| *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.