Singapore markets close in 7 hours 1 minute

CSL Limited (CSJ.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
170.54+0.38 (+0.22%)
At close: 09:49PM CEST
Time period:
27 May 2023 - 27 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 2024169.96172.90169.96170.54170.545
23 May 2024171.30174.32170.16170.16170.1610
22 May 2024169.68169.68168.70168.70168.70-
21 May 2024170.32171.26168.92168.92168.9236
20 May 2024170.08170.08170.08170.08170.08-
17 May 2024169.70169.70169.70169.70169.70-
16 May 2024174.62174.62174.62174.62174.62-
15 May 2024172.74172.74172.74172.74172.74-
14 May 2024169.70170.04169.70170.04170.04-
13 May 2024169.98169.98169.98169.98169.98-
10 May 2024172.10172.10170.76170.76170.76-
09 May 2024167.64167.64167.64167.64167.64-
08 May 2024169.70169.82169.70169.82169.82-
07 May 2024170.62170.72170.62170.72170.72-
06 May 2024168.16168.16168.16168.16168.16-
03 May 2024167.82168.98167.82168.98168.98-
02 May 2024166.86166.86166.86166.86166.86-
30 Apr 2024167.16167.16166.08166.08166.08-
29 Apr 2024168.32169.78166.88166.88166.8810
26 Apr 2024165.04167.58165.04167.58167.58-
25 Apr 2024165.08166.90165.08166.90166.90-
24 Apr 2024168.02168.02166.98166.98166.98-
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...