Singapore markets open in 8 hours 40 minutes
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,022.13 -49.50 (-0.98%) Dow
37,945.36 -515.56 (-1.34%) Nasdaq
15,493.93 -218.82 (-1.39%) Bitcoin USD
63,985.30 -652.92 (-1.01%) CMC Crypto 200
1,389.13 +6.56 (+0.47%)
CSG Systems International, Inc. (CSN.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:44AM CEST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 10 |
| 24 Apr 2024 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | - |
| 23 Apr 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | - |
| 22 Apr 2024 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | 10 |
| 19 Apr 2024 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - |
| 18 Apr 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - |
| 17 Apr 2024 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | - |
| 16 Apr 2024 | 44.60 | 44.60 | 44.60 | 44.60 | 44.60 | - |
| 15 Apr 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - |
| 12 Apr 2024 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - |
| 11 Apr 2024 | 45.00 | 45.20 | 45.00 | 45.20 | 45.20 | 20 |
| 10 Apr 2024 | 45.80 | 45.80 | 45.80 | 45.80 | 45.80 | - |
| 09 Apr 2024 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - |
| 08 Apr 2024 | 44.60 | 44.80 | 44.60 | 44.80 | 44.80 | 40 |
| 05 Apr 2024 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - |
| 04 Apr 2024 | 45.40 | 45.40 | 45.40 | 45.40 | 45.40 | - |
| 03 Apr 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - |
| 02 Apr 2024 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | - |
| 28 Mar 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - |
| 27 Mar 2024 | 46.20 | 47.40 | 46.20 | 47.40 | 47.40 | 40 |
| 26 Mar 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - |
| 25 Mar 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - |
| 22 Mar 2024 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - |
| 21 Mar 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
| 20 Mar 2024 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | - |
| 19 Mar 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - |
| 18 Mar 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - |
| 15 Mar 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - |
| 14 Mar 2024 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | - |
| 14 Mar 2024 | 0.3 Dividend | |||||
| 13 Mar 2024 | 48.60 | 48.60 | 48.60 | 48.60 | 48.30 | - |
| 12 Mar 2024 | 49.20 | 49.20 | 49.20 | 49.20 | 48.90 | - |
| 11 Mar 2024 | 48.20 | 48.20 | 48.20 | 48.20 | 47.90 | - |
| 08 Mar 2024 | 48.40 | 48.40 | 48.40 | 48.40 | 48.10 | - |
| 07 Mar 2024 | 48.60 | 48.60 | 48.60 | 48.60 | 48.30 | - |
| 06 Mar 2024 | 48.80 | 48.80 | 48.80 | 48.80 | 48.50 | - |
| 05 Mar 2024 | 49.40 | 49.40 | 49.40 | 49.40 | 49.10 | - |
| 04 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 49.69 | - |
| 01 Mar 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 49.69 | - |
| 29 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 49.69 | - |
| 28 Feb 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 49.69 | - |
| 27 Feb 2024 | 48.80 | 48.80 | 48.80 | 48.80 | 48.50 | - |
| 26 Feb 2024 | 49.60 | 49.60 | 49.60 | 49.60 | 49.29 | - |
| 23 Feb 2024 | 48.20 | 48.20 | 48.20 | 48.20 | 47.90 | - |
| 22 Feb 2024 | 48.80 | 48.80 | 48.80 | 48.80 | 48.50 | - |
| 21 Feb 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 47.70 | - |
| 20 Feb 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 48.70 | - |
| 19 Feb 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 48.70 | - |
| 16 Feb 2024 | 49.60 | 49.60 | 49.60 | 49.60 | 49.29 | - |
| 15 Feb 2024 | 49.20 | 49.20 | 49.20 | 49.20 | 48.90 | - |
| 14 Feb 2024 | 48.80 | 48.80 | 48.80 | 48.80 | 48.50 | - |
| 13 Feb 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.19 | - |
| 12 Feb 2024 | 49.60 | 49.60 | 49.60 | 49.60 | 49.29 | - |
| 09 Feb 2024 | 49.20 | 49.20 | 49.20 | 49.20 | 48.90 | - |
| 08 Feb 2024 | 42.60 | 45.80 | 42.60 | 45.80 | 45.52 | 120 |
| 07 Feb 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 42.73 | - |
| 06 Feb 2024 | 43.00 | 43.00 | 43.00 | 43.00 | 42.73 | - |
| 05 Feb 2024 | 44.40 | 44.40 | 44.40 | 44.40 | 44.13 | - |
| 02 Feb 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 46.31 | - |
| 01 Feb 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 46.11 | - |
| 31 Jan 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 47.70 | - |
| 30 Jan 2024 | 48.20 | 48.20 | 48.20 | 48.20 | 47.90 | - |
| 29 Jan 2024 | 47.60 | 47.60 | 47.60 | 47.60 | 47.31 | - |
| 26 Jan 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 47.50 | - |
| 25 Jan 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 47.50 | - |
| 24 Jan 2024 | 48.20 | 48.20 | 48.20 | 48.20 | 47.90 | - |
| 23 Jan 2024 | 48.20 | 48.20 | 48.20 | 48.20 | 47.90 | - |
| 22 Jan 2024 | 47.60 | 47.60 | 47.60 | 47.60 | 47.31 | - |
| 19 Jan 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 47.50 | - |
| 18 Jan 2024 | 47.20 | 47.20 | 47.20 | 47.20 | 46.91 | - |
| 17 Jan 2024 | 47.20 | 47.20 | 47.20 | 47.20 | 46.91 | - |
| 16 Jan 2024 | 47.80 | 47.80 | 47.60 | 47.60 | 47.31 | - |
| 15 Jan 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 46.31 | - |
| 12 Jan 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 46.31 | - |
| 11 Jan 2024 | 46.00 | 46.00 | 46.00 | 46.00 | 45.72 | - |
| 10 Jan 2024 | 46.20 | 46.20 | 46.20 | 46.20 | 45.91 | - |
| 09 Jan 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 46.11 | - |
| 08 Jan 2024 | 46.20 | 46.20 | 46.20 | 46.20 | 45.91 | - |
| 05 Jan 2024 | 47.40 | 47.40 | 47.40 | 47.40 | 47.11 | - |
| 04 Jan 2024 | 47.40 | 47.40 | 47.40 | 47.40 | 47.11 | - |
| 03 Jan 2024 | 48.20 | 48.20 | 48.20 | 48.20 | 47.90 | - |
| 02 Jan 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 47.70 | - |
| 29 Dec 2023 | 48.00 | 48.00 | 48.00 | 48.00 | 47.70 | - |
| 28 Dec 2023 | 47.80 | 47.80 | 47.80 | 47.80 | 47.50 | - |
| 27 Dec 2023 | 48.40 | 48.40 | 48.40 | 48.40 | 48.10 | - |
| 22 Dec 2023 | 48.40 | 48.40 | 48.40 | 48.40 | 48.10 | - |
| 21 Dec 2023 | 47.80 | 47.80 | 47.80 | 47.80 | 47.50 | - |
| 20 Dec 2023 | 48.40 | 48.40 | 48.40 | 48.40 | 48.10 | - |
| 19 Dec 2023 | 48.20 | 48.20 | 48.20 | 48.20 | 47.90 | - |
| 18 Dec 2023 | 48.60 | 48.60 | 48.60 | 48.60 | 48.30 | - |
| 15 Dec 2023 | 48.40 | 48.40 | 48.40 | 48.40 | 48.10 | - |
| 14 Dec 2023 | 48.20 | 48.20 | 48.20 | 48.20 | 47.90 | - |
| 13 Dec 2023 | 47.80 | 47.80 | 47.80 | 47.80 | 47.50 | - |
| 12 Dec 2023 | 48.20 | 48.20 | 48.20 | 48.20 | 47.90 | - |
| 12 Dec 2023 | 0.28 Dividend | |||||
| 11 Dec 2023 | 48.20 | 48.20 | 48.20 | 48.20 | 47.62 | - |
| 08 Dec 2023 | 48.60 | 48.60 | 48.60 | 48.60 | 48.02 | - |
| 07 Dec 2023 | 48.80 | 48.80 | 48.80 | 48.80 | 48.22 | - |
| 06 Dec 2023 | 47.80 | 47.80 | 47.80 | 47.80 | 47.23 | - |
| 05 Dec 2023 | 48.40 | 48.40 | 48.40 | 48.40 | 47.82 | - |
| *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.