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
8,108.69 +29.83 (+0.37%) Bitcoin USD
64,550.36 +547.25 (+0.86%) CMC Crypto 200
1,390.88 -5.66 (-0.40%)
CSL Limited (CSJ.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 09:40AM 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 | 165.04 | 165.04 | 165.04 | 165.04 | 165.04 | 5 |
| 25 Apr 2024 | 165.08 | 166.90 | 165.08 | 166.90 | 166.90 | - |
| 24 Apr 2024 | 168.02 | 168.02 | 166.98 | 166.98 | 166.98 | - |
| 23 Apr 2024 | 167.44 | 168.04 | 167.44 | 168.04 | 168.04 | - |
| 22 Apr 2024 | 163.66 | 163.66 | 163.66 | 163.66 | 163.66 | - |
| 19 Apr 2024 | 162.70 | 162.70 | 160.66 | 160.66 | 160.66 | 5 |
| 18 Apr 2024 | 162.34 | 162.34 | 162.34 | 162.34 | 162.34 | - |
| 17 Apr 2024 | 162.46 | 162.94 | 162.46 | 162.94 | 162.94 | - |
| 16 Apr 2024 | 164.70 | 164.70 | 164.40 | 164.40 | 164.40 | - |
| 15 Apr 2024 | 168.46 | 168.46 | 168.46 | 168.46 | 168.46 | - |
| 12 Apr 2024 | 170.18 | 170.18 | 170.18 | 170.18 | 170.18 | - |
| 11 Apr 2024 | 168.78 | 168.86 | 168.78 | 168.86 | 168.86 | - |
| 10 Apr 2024 | 171.80 | 174.38 | 169.86 | 169.86 | 169.86 | 58 |
| 09 Apr 2024 | 169.48 | 169.62 | 169.48 | 169.62 | 169.62 | - |
| 08 Apr 2024 | 169.58 | 169.58 | 169.58 | 169.58 | 169.58 | - |
| 05 Apr 2024 | 169.34 | 169.92 | 169.34 | 169.92 | 169.92 | - |
| 04 Apr 2024 | 169.96 | 172.90 | 169.96 | 170.06 | 170.06 | 10 |
| 03 Apr 2024 | 169.50 | 170.06 | 169.50 | 170.06 | 170.06 | - |
| 02 Apr 2024 | 171.50 | 171.50 | 171.50 | 171.50 | 171.50 | - |
| 28 Mar 2024 | 172.35 | 172.75 | 172.35 | 172.75 | 172.75 | - |
| 27 Mar 2024 | 170.65 | 172.20 | 170.65 | 172.20 | 172.20 | - |
| 26 Mar 2024 | 169.05 | 169.65 | 169.05 | 169.65 | 169.65 | 55 |
| 25 Mar 2024 | 170.15 | 170.15 | 169.40 | 169.40 | 169.40 | - |
| 22 Mar 2024 | 166.60 | 170.75 | 166.60 | 168.05 | 168.05 | 15 |
| 21 Mar 2024 | 166.25 | 166.25 | 165.45 | 165.45 | 165.45 | - |
| 20 Mar 2024 | 165.95 | 167.35 | 165.95 | 167.35 | 167.35 | - |
| 19 Mar 2024 | 165.55 | 165.80 | 165.55 | 165.80 | 165.80 | - |
| 18 Mar 2024 | 167.15 | 167.15 | 167.15 | 167.15 | 167.15 | - |
| 15 Mar 2024 | 166.85 | 166.85 | 166.60 | 166.60 | 166.60 | - |
| 14 Mar 2024 | 169.80 | 169.80 | 168.70 | 168.70 | 168.70 | - |
| 13 Mar 2024 | 168.35 | 168.35 | 167.40 | 167.40 | 167.40 | - |
| 12 Mar 2024 | 168.90 | 169.00 | 168.90 | 169.00 | 169.00 | - |
| 11 Mar 2024 | 168.30 | 168.30 | 168.05 | 168.05 | 168.05 | - |
| 11 Mar 2024 | 1.798942 Dividend | |||||
| 08 Mar 2024 | 170.85 | 170.85 | 170.35 | 170.35 | 168.55 | - |
| 07 Mar 2024 | 169.30 | 169.85 | 169.30 | 169.85 | 168.06 | - |
| 06 Mar 2024 | 168.35 | 169.30 | 168.35 | 169.30 | 167.51 | 50 |
| 05 Mar 2024 | 167.70 | 170.00 | 167.70 | 169.70 | 167.91 | 52 |
| 04 Mar 2024 | 166.55 | 166.55 | 166.05 | 166.05 | 164.30 | 6 |
| 01 Mar 2024 | 168.25 | 169.10 | 168.25 | 169.10 | 167.31 | - |
| 29 Feb 2024 | 169.75 | 170.45 | 169.65 | 170.45 | 168.65 | 57 |
| 28 Feb 2024 | 170.20 | 170.20 | 169.50 | 169.50 | 167.71 | - |
| 27 Feb 2024 | 171.85 | 172.65 | 171.75 | 171.75 | 169.94 | 10 |
| 26 Feb 2024 | 171.35 | 171.35 | 171.35 | 171.35 | 169.54 | - |
| 23 Feb 2024 | 171.70 | 171.70 | 171.65 | 171.65 | 169.84 | - |
| 22 Feb 2024 | 170.80 | 172.00 | 170.80 | 172.00 | 170.18 | - |
| 21 Feb 2024 | 170.80 | 173.60 | 169.85 | 169.85 | 168.06 | 14 |
| 20 Feb 2024 | 168.65 | 168.90 | 168.65 | 168.90 | 167.12 | - |
| 19 Feb 2024 | 169.45 | 169.45 | 168.45 | 168.45 | 166.67 | - |
| 16 Feb 2024 | 173.55 | 173.55 | 171.70 | 171.70 | 169.89 | 300 |
| 15 Feb 2024 | 170.25 | 172.00 | 170.25 | 170.50 | 168.70 | 100 |
| 14 Feb 2024 | 167.80 | 168.35 | 167.80 | 168.35 | 166.57 | - |
| 13 Feb 2024 | 168.90 | 168.90 | 167.10 | 167.10 | 165.34 | - |
| 12 Feb 2024 | 173.30 | 175.30 | 173.30 | 175.30 | 173.45 | 17 |
| 09 Feb 2024 | 182.40 | 183.10 | 182.40 | 183.10 | 181.17 | - |
| 08 Feb 2024 | 181.55 | 182.00 | 181.50 | 181.50 | 179.58 | 5 |
| 07 Feb 2024 | 183.70 | 184.10 | 183.10 | 183.10 | 181.17 | 100 |
| 06 Feb 2024 | 180.10 | 180.10 | 180.10 | 180.10 | 178.20 | - |
| 05 Feb 2024 | 179.20 | 179.20 | 178.80 | 178.80 | 176.91 | 13 |
| 02 Feb 2024 | 179.50 | 179.50 | 179.15 | 179.15 | 177.26 | - |
| 01 Feb 2024 | 179.05 | 179.05 | 178.95 | 178.95 | 177.06 | - |
| 31 Jan 2024 | 181.95 | 181.95 | 180.55 | 180.55 | 178.64 | 100 |
| 30 Jan 2024 | 178.80 | 178.80 | 177.55 | 177.55 | 175.68 | 130 |
| 29 Jan 2024 | 177.75 | 177.75 | 177.00 | 177.00 | 175.13 | - |
| 26 Jan 2024 | 177.15 | 177.15 | 175.90 | 175.90 | 174.04 | - |
| 25 Jan 2024 | 175.75 | 176.75 | 175.75 | 176.75 | 174.88 | - |
| 24 Jan 2024 | 175.05 | 175.05 | 174.40 | 174.40 | 172.56 | - |
| 23 Jan 2024 | 175.90 | 176.40 | 175.90 | 176.40 | 174.54 | - |
| 22 Jan 2024 | 174.10 | 174.10 | 174.10 | 174.10 | 172.26 | - |
| 19 Jan 2024 | 173.55 | 174.50 | 173.55 | 174.50 | 172.66 | - |
| 18 Jan 2024 | 168.30 | 172.60 | 168.30 | 170.70 | 168.90 | 11 |
| 17 Jan 2024 | 170.35 | 170.35 | 169.50 | 169.50 | 167.71 | - |
| 16 Jan 2024 | 171.50 | 171.50 | 170.70 | 170.70 | 168.90 | - |
| 15 Jan 2024 | 174.45 | 174.45 | 172.85 | 172.85 | 171.02 | - |
| 12 Jan 2024 | 176.00 | 176.00 | 175.85 | 175.85 | 173.99 | - |
| 11 Jan 2024 | 177.30 | 177.30 | 176.15 | 176.15 | 174.29 | - |
| 10 Jan 2024 | 177.80 | 177.80 | 176.40 | 176.40 | 174.54 | - |
| 09 Jan 2024 | 176.00 | 176.40 | 176.00 | 176.40 | 174.54 | - |
| 08 Jan 2024 | 177.50 | 177.50 | 177.50 | 177.50 | 175.63 | 7 |
| 05 Jan 2024 | 175.10 | 175.10 | 174.70 | 174.70 | 172.86 | - |
| 04 Jan 2024 | 178.25 | 178.25 | 178.25 | 178.25 | 176.37 | 3 |
| 03 Jan 2024 | 174.80 | 174.80 | 173.30 | 173.30 | 171.47 | - |
| 02 Jan 2024 | 176.45 | 176.45 | 175.65 | 175.65 | 173.80 | - |
| 29 Dec 2023 | 175.70 | 175.70 | 175.70 | 175.70 | 173.84 | - |
| 28 Dec 2023 | 175.40 | 175.70 | 175.40 | 175.70 | 173.84 | - |
| 27 Dec 2023 | 175.50 | 175.50 | 175.50 | 175.50 | 173.65 | - |
| 22 Dec 2023 | 172.65 | 172.70 | 172.65 | 172.70 | 170.88 | - |
| 21 Dec 2023 | 172.60 | 173.50 | 172.60 | 173.50 | 171.67 | - |
| 20 Dec 2023 | 172.75 | 172.75 | 172.70 | 172.70 | 170.88 | - |
| 19 Dec 2023 | 171.70 | 171.70 | 171.35 | 171.35 | 169.54 | - |
| 18 Dec 2023 | 173.80 | 173.80 | 170.75 | 170.75 | 168.95 | 2 |
| 15 Dec 2023 | 169.20 | 169.80 | 169.20 | 169.80 | 168.01 | - |
| 14 Dec 2023 | 170.25 | 171.35 | 170.25 | 170.55 | 168.75 | 300 |
| 13 Dec 2023 | 163.55 | 166.85 | 163.55 | 166.85 | 165.09 | - |
| 12 Dec 2023 | 163.85 | 163.85 | 163.05 | 163.05 | 161.33 | - |
| 11 Dec 2023 | 161.70 | 162.35 | 161.70 | 162.35 | 160.64 | - |
| 08 Dec 2023 | 162.00 | 163.00 | 161.90 | 161.90 | 160.19 | 10 |
| 07 Dec 2023 | 160.95 | 162.05 | 160.95 | 162.05 | 160.34 | - |
| 06 Dec 2023 | 162.45 | 162.45 | 161.40 | 161.40 | 159.70 | - |
| 05 Dec 2023 | 159.00 | 159.45 | 159.00 | 159.45 | 157.77 | - |
| *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.