Singapore markets closed

Corbion N.V. (CSU.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
20.40-0.60 (-2.86%)
At close: 08:05AM CEST
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 202420.4020.4020.4020.4020.4050
17 May 20240.651327 Dividend
16 May 202421.0021.0021.0021.0020.35-
15 May 202421.4021.4021.4021.4020.74-
14 May 202421.0021.0021.0021.0020.35-
13 May 202420.8020.8020.8020.8020.15-
10 May 202420.8020.8020.8020.8020.15-
10 May 20240.106931 Dividend
09 May 202420.8020.8020.8020.8020.05-
08 May 202420.8020.8020.8020.8020.05-
07 May 202420.2020.2020.2020.2019.47-
06 May 202420.2020.2020.2020.2019.47-
03 May 202420.4020.4020.4020.4019.67-
02 May 202419.5019.5019.5019.5018.80-
30 Apr 202419.3019.3019.3019.3018.61-
29 Apr 202418.5018.5018.5018.5017.83-
26 Apr 202417.9017.9017.9017.9017.26-
25 Apr 202418.0018.0018.0018.0017.35-
24 Apr 202418.2018.2018.2018.2017.54-
23 Apr 202418.3018.3018.3018.3017.64-
22 Apr 202418.2018.2018.2018.2017.54-
19 Apr 202417.8017.8017.8017.8017.16-
18 Apr 202418.1018.1018.1018.1017.45-
17 Apr 202417.9017.9017.9017.9017.26-
16 Apr 202417.9017.9017.9017.9017.26-
15 Apr 202418.5018.5018.5018.5017.83-
12 Apr 202418.8018.8018.8018.8018.12-
11 Apr 202418.9018.9018.9018.9018.22-
10 Apr 202419.1019.1019.1019.1018.41-
09 Apr 202418.9018.9018.9018.9018.22-
08 Apr 202418.9018.9018.9018.9018.22-
05 Apr 202419.1019.1019.1019.1018.41-
04 Apr 202419.3019.3019.3019.3018.61-
03 Apr 202419.1019.1019.1019.1018.41-
02 Apr 202419.0019.0019.0019.0018.32-
28 Mar 202419.1019.1019.1019.1018.41-
27 Mar 202419.1019.1019.1019.1018.41-
26 Mar 202419.3019.3019.3019.3018.61-
25 Mar 202418.7018.7018.7018.7018.03-
22 Mar 202418.7018.7018.7018.7018.03-
21 Mar 202418.6018.6018.6018.6017.93-
20 Mar 202418.4018.4018.4018.4017.74-
19 Mar 202418.5018.5018.5018.5017.83-
18 Mar 202418.6018.6018.6018.6017.93-
15 Mar 202418.5018.5018.5018.5017.83-
14 Mar 202418.9018.9018.9018.9018.22-
13 Mar 202419.1019.1019.1019.1018.41-
12 Mar 202419.1019.1019.1019.1018.41-
11 Mar 202419.3019.3019.3019.3018.61-
08 Mar 202419.9019.9019.9019.9019.18-
07 Mar 202419.3019.3019.3019.3018.61-
06 Mar 202418.9018.9018.9018.9018.22-
05 Mar 202418.6018.6018.6018.6017.93-
04 Mar 202418.9018.9018.9018.9018.22-
01 Mar 202416.8016.8016.8016.8016.20-
29 Feb 202416.9016.9016.9016.9016.29-
28 Feb 202417.4017.4017.4017.4016.77-
27 Feb 202417.3017.3017.3017.3016.68-
26 Feb 202417.4017.4017.4017.4016.77-
23 Feb 202417.9017.9017.9017.9017.26-
22 Feb 202418.1018.1018.1018.1017.45-
21 Feb 202418.1018.1018.1018.1017.45-
20 Feb 202418.1018.1018.1018.1017.45-
19 Feb 202417.9017.9017.9017.9017.26-
16 Feb 202417.7017.7017.7017.7017.06-
15 Feb 202417.4017.4017.4017.4016.77-
14 Feb 202417.4017.4017.4017.4016.77-
13 Feb 202417.4017.4017.4017.4016.77-
12 Feb 202417.2017.2017.2017.2016.58-
09 Feb 202417.5017.5017.5017.5016.87-
08 Feb 202417.5017.5017.5017.5016.87-
07 Feb 202417.8017.8017.8017.8017.16-
06 Feb 202417.6017.6017.6017.6016.97-
05 Feb 202417.2017.2017.2017.2016.58-
02 Feb 202416.6016.6016.6016.6016.00-
01 Feb 202417.2017.2017.2017.2016.58-
31 Jan 202418.1018.1018.1018.1017.45-
30 Jan 202418.5018.5018.5018.5017.83-
29 Jan 202418.8018.8018.8018.8018.12-
26 Jan 202417.8017.8017.8017.8017.16-
25 Jan 202416.7016.7016.7016.7016.10-
24 Jan 202416.0016.0016.0016.0015.42-
23 Jan 202415.8015.8015.8015.8015.23-
22 Jan 202415.3015.3015.3015.3014.75-
19 Jan 202416.7016.7016.7016.7016.10-
18 Jan 202417.1017.1017.1017.1016.48-
17 Jan 202417.3017.3017.3017.3016.68-
16 Jan 202417.5017.5017.5017.5016.87-
15 Jan 202417.8017.8017.8017.8017.16-
12 Jan 202417.8017.8017.8017.8017.16-
11 Jan 202417.8017.8017.8017.8017.16-
10 Jan 202417.6017.6017.6017.6016.97-
09 Jan 202418.0018.0018.0018.0017.35-
08 Jan 202417.8017.8017.8017.8017.16-
05 Jan 202417.7017.7017.7017.7017.06-
04 Jan 202418.1018.1018.1018.1017.45-
03 Jan 202418.7018.7018.7018.7018.03-
02 Jan 202418.5018.5018.5018.5017.83-
29 Dec 202318.7018.7018.7018.7018.03-
28 Dec 202318.5018.5018.5018.5017.83-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...