Singapore markets close in 6 hours 40 minutes

CSL Limited (CSJ.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
188.90+1.56 (+0.83%)
At close: 09:49PM CEST
Time period:
19 Jul 2023 - 19 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
18 Jul 2024189.98189.98188.90188.90188.9025
17 Jul 2024188.52188.52187.34187.34187.34-
16 Jul 2024188.60189.22188.60189.22189.22-
15 Jul 2024190.18192.00190.18192.00192.0025
12 Jul 2024189.22190.02189.22189.84189.84100
11 Jul 2024186.54188.48185.76185.76185.763
10 Jul 2024184.50185.12184.50185.12185.12-
09 Jul 2024184.34184.70184.34184.70184.70-
08 Jul 2024185.36185.36185.36185.36185.365
05 Jul 2024185.60186.52185.60186.52186.52-
04 Jul 2024183.78186.00183.78184.28184.2866
03 Jul 2024181.56185.36181.56185.36185.36-
02 Jul 2024180.02182.96180.02180.24180.2412
01 Jul 2024182.78183.00182.78183.00183.004
28 Jun 2024181.76182.82181.76182.82182.82-
27 Jun 2024182.30183.00182.30182.34182.34125
26 Jun 2024182.36182.36181.62181.62181.62-
25 Jun 2024181.24183.00181.18181.18181.1815
24 Jun 2024180.02180.32180.02180.32180.32-
21 Jun 2024180.90180.90180.90180.90180.90-
20 Jun 2024179.42179.42178.72178.72178.72-
19 Jun 2024180.76180.76180.60180.60180.60-
18 Jun 2024180.08180.22180.08180.22180.22-
17 Jun 2024176.44177.74176.44177.74177.74-
14 Jun 2024176.90181.70176.90177.38177.382
13 Jun 2024175.60179.48175.60176.94176.943
12 Jun 2024175.00176.40175.00176.00176.0057
11 Jun 2024176.50176.50175.00175.00175.0022
10 Jun 2024175.48178.88175.48178.80178.8028
07 Jun 2024175.56175.56174.54174.54174.546
06 Jun 2024176.10177.70176.10176.74176.7450
05 Jun 2024173.44173.44173.44173.44173.44-
04 Jun 2024171.14171.14170.24170.24170.24-
03 Jun 2024170.94170.94170.94170.94170.94-
31 May 2024171.86171.86171.86171.86171.86-
30 May 2024169.72169.72169.72169.72169.72-
29 May 2024169.86172.12169.72169.72169.7210
28 May 2024171.06171.06170.78170.78170.78-
27 May 2024171.52171.52171.52171.52171.52-
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-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...