Singapore markets closed

CSL Limited (CSJ.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
168.02-0.02 (-0.01%)
As of 09:20AM CEST. Market open.
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 2024168.02168.02168.02168.02168.025
23 Apr 2024167.44168.04167.44168.04168.04-
22 Apr 2024163.66163.66163.66163.66163.66-
19 Apr 2024162.70162.70160.66160.66160.665
18 Apr 2024162.34162.34162.34162.34162.34-
17 Apr 2024162.46162.94162.46162.94162.94-
16 Apr 2024164.70164.70164.40164.40164.40-
15 Apr 2024168.46168.46168.46168.46168.46-
12 Apr 2024170.18170.18170.18170.18170.18-
11 Apr 2024168.78168.86168.78168.86168.86-
10 Apr 2024171.80174.38169.86169.86169.8658
09 Apr 2024169.48169.62169.48169.62169.62-
08 Apr 2024169.58169.58169.58169.58169.58-
05 Apr 2024169.34169.92169.34169.92169.92-
04 Apr 2024169.96172.90169.96170.06170.0610
03 Apr 2024169.50170.06169.50170.06170.06-
02 Apr 2024171.50171.50171.50171.50171.50-
28 Mar 2024172.35172.75172.35172.75172.75-
27 Mar 2024170.65172.20170.65172.20172.20-
26 Mar 2024169.05169.65169.05169.65169.6555
25 Mar 2024170.15170.15169.40169.40169.40-
22 Mar 2024166.60170.75166.60168.05168.0515
21 Mar 2024166.25166.25165.45165.45165.45-
20 Mar 2024165.95167.35165.95167.35167.35-
19 Mar 2024165.55165.80165.55165.80165.80-
18 Mar 2024167.15167.15167.15167.15167.15-
15 Mar 2024166.85166.85166.60166.60166.60-
14 Mar 2024169.80169.80168.70168.70168.70-
13 Mar 2024168.35168.35167.40167.40167.40-
12 Mar 2024168.90169.00168.90169.00169.00-
11 Mar 2024168.30168.30168.05168.05168.05-
11 Mar 20241.798942 Dividend
08 Mar 2024170.85170.85170.35170.35168.55-
07 Mar 2024169.30169.85169.30169.85168.06-
06 Mar 2024168.35169.30168.35169.30167.5150
05 Mar 2024167.70170.00167.70169.70167.9152
04 Mar 2024166.55166.55166.05166.05164.306
01 Mar 2024168.25169.10168.25169.10167.31-
29 Feb 2024169.75170.45169.65170.45168.6557
28 Feb 2024170.20170.20169.50169.50167.71-
27 Feb 2024171.85172.65171.75171.75169.9410
26 Feb 2024171.35171.35171.35171.35169.54-
23 Feb 2024171.70171.70171.65171.65169.84-
22 Feb 2024170.80172.00170.80172.00170.18-
21 Feb 2024170.80173.60169.85169.85168.0614
20 Feb 2024168.65168.90168.65168.90167.12-
19 Feb 2024169.45169.45168.45168.45166.67-
16 Feb 2024173.55173.55171.70171.70169.89300
15 Feb 2024170.25172.00170.25170.50168.70100
14 Feb 2024167.80168.35167.80168.35166.57-
13 Feb 2024168.90168.90167.10167.10165.34-
12 Feb 2024173.30175.30173.30175.30173.4517
09 Feb 2024182.40183.10182.40183.10181.17-
08 Feb 2024181.55182.00181.50181.50179.585
07 Feb 2024183.70184.10183.10183.10181.17100
06 Feb 2024180.10180.10180.10180.10178.20-
05 Feb 2024179.20179.20178.80178.80176.9113
02 Feb 2024179.50179.50179.15179.15177.26-
01 Feb 2024179.05179.05178.95178.95177.06-
31 Jan 2024181.95181.95180.55180.55178.64100
30 Jan 2024178.80178.80177.55177.55175.68130
29 Jan 2024177.75177.75177.00177.00175.13-
26 Jan 2024177.15177.15175.90175.90174.04-
25 Jan 2024175.75176.75175.75176.75174.88-
24 Jan 2024175.05175.05174.40174.40172.56-
23 Jan 2024175.90176.40175.90176.40174.54-
22 Jan 2024174.10174.10174.10174.10172.26-
19 Jan 2024173.55174.50173.55174.50172.66-
18 Jan 2024168.30172.60168.30170.70168.9011
17 Jan 2024170.35170.35169.50169.50167.71-
16 Jan 2024171.50171.50170.70170.70168.90-
15 Jan 2024174.45174.45172.85172.85171.02-
12 Jan 2024176.00176.00175.85175.85173.99-
11 Jan 2024177.30177.30176.15176.15174.29-
10 Jan 2024177.80177.80176.40176.40174.54-
09 Jan 2024176.00176.40176.00176.40174.54-
08 Jan 2024177.50177.50177.50177.50175.637
05 Jan 2024175.10175.10174.70174.70172.86-
04 Jan 2024178.25178.25178.25178.25176.373
03 Jan 2024174.80174.80173.30173.30171.47-
02 Jan 2024176.45176.45175.65175.65173.80-
29 Dec 2023175.70175.70175.70175.70173.84-
28 Dec 2023175.40175.70175.40175.70173.84-
27 Dec 2023175.50175.50175.50175.50173.65-
22 Dec 2023172.65172.70172.65172.70170.88-
21 Dec 2023172.60173.50172.60173.50171.67-
20 Dec 2023172.75172.75172.70172.70170.88-
19 Dec 2023171.70171.70171.35171.35169.54-
18 Dec 2023173.80173.80170.75170.75168.952
15 Dec 2023169.20169.80169.20169.80168.01-
14 Dec 2023170.25171.35170.25170.55168.75300
13 Dec 2023163.55166.85163.55166.85165.09-
12 Dec 2023163.85163.85163.05163.05161.33-
11 Dec 2023161.70162.35161.70162.35160.64-
08 Dec 2023162.00163.00161.90161.90160.1910
07 Dec 2023160.95162.05160.95162.05160.34-
06 Dec 2023162.45162.45161.40161.40159.70-
05 Dec 2023159.00159.45159.00159.45157.77-
04 Dec 2023163.20163.20163.20163.20161.4810
01 Dec 2023158.00158.00158.00158.00156.33-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...