Singapore markets closed
Straits Times Index
3,287.75 -5.38 (-0.16%) S&P 500
5,071.63 +1.08 (+0.02%) Dow
38,460.92 -42.77 (-0.11%) Nasdaq
15,712.75 +16.11 (+0.10%) Bitcoin USD
63,880.68 -2,617.77 (-3.94%) CMC Crypto 200
1,357.24 -25.33 (-1.83%)
Clorox Co (CXX.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 01:14PM 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 | 136.60 | 137.60 | 137.00 | 137.00 | 137.00 | 200 |
| 24 Apr 2024 | 136.60 | 138.40 | 135.80 | 138.00 | 138.00 | - |
| 23 Apr 2024 | 135.00 | 136.80 | 135.00 | 135.80 | 135.80 | - |
| 23 Apr 2024 | 1.2 Dividend | |||||
| 22 Apr 2024 | 135.00 | 136.60 | 134.80 | 136.60 | 135.40 | - |
| 19 Apr 2024 | 133.80 | 134.20 | 132.60 | 134.00 | 132.82 | - |
| 18 Apr 2024 | 133.60 | 134.40 | 133.40 | 134.00 | 132.82 | - |
| 17 Apr 2024 | 134.20 | 134.40 | 132.60 | 133.60 | 132.43 | - |
| 16 Apr 2024 | 132.20 | 134.20 | 132.20 | 134.00 | 132.82 | - |
| 15 Apr 2024 | 133.60 | 134.40 | 132.20 | 132.20 | 131.04 | - |
| 12 Apr 2024 | 135.40 | 135.80 | 133.60 | 133.60 | 132.43 | - |
| 11 Apr 2024 | 134.60 | 135.80 | 134.20 | 135.80 | 134.61 | - |
| 10 Apr 2024 | 132.80 | 134.20 | 132.80 | 134.00 | 132.82 | - |
| 09 Apr 2024 | 132.80 | 133.00 | 132.00 | 132.20 | 131.04 | - |
| 08 Apr 2024 | 134.40 | 135.00 | 133.60 | 133.80 | 132.62 | - |
| 05 Apr 2024 | 135.40 | 135.60 | 134.00 | 134.80 | 133.62 | - |
| 04 Apr 2024 | 135.60 | 136.00 | 135.20 | 135.20 | 134.01 | - |
| 03 Apr 2024 | 137.60 | 138.00 | 135.60 | 135.60 | 134.41 | - |
| 02 Apr 2024 | 141.20 | 141.40 | 138.40 | 138.40 | 137.18 | - |
| 28 Mar 2024 | 141.20 | 142.00 | 141.20 | 142.00 | 140.75 | - |
| 27 Mar 2024 | 138.80 | 141.00 | 138.80 | 140.60 | 139.36 | - |
| 26 Mar 2024 | 138.80 | 139.60 | 138.80 | 139.20 | 137.98 | - |
| 25 Mar 2024 | 139.20 | 140.40 | 138.40 | 138.60 | 137.38 | - |
| 22 Mar 2024 | 136.00 | 139.40 | 135.80 | 139.00 | 137.78 | - |
| 21 Mar 2024 | 137.80 | 138.20 | 135.20 | 136.80 | 135.60 | - |
| 20 Mar 2024 | 141.40 | 143.40 | 138.40 | 138.40 | 137.18 | 200 |
| 19 Mar 2024 | 137.00 | 141.00 | 136.80 | 141.00 | 139.76 | - |
| 18 Mar 2024 | 138.00 | 138.20 | 137.00 | 137.40 | 136.19 | - |
| 15 Mar 2024 | 139.40 | 139.40 | 138.00 | 138.00 | 136.79 | - |
| 14 Mar 2024 | 142.80 | 143.20 | 139.00 | 139.00 | 137.78 | - |
| 13 Mar 2024 | 143.80 | 144.00 | 143.40 | 143.80 | 142.54 | - |
| 12 Mar 2024 | 142.40 | 143.60 | 142.00 | 143.60 | 142.34 | - |
| 11 Mar 2024 | 142.00 | 142.60 | 141.80 | 142.40 | 141.15 | - |
| 08 Mar 2024 | 140.40 | 142.60 | 140.20 | 142.40 | 141.15 | - |
| 07 Mar 2024 | 137.40 | 140.20 | 137.20 | 140.20 | 138.97 | - |
| 06 Mar 2024 | 138.00 | 138.80 | 137.80 | 138.40 | 137.18 | - |
| 05 Mar 2024 | 138.80 | 139.20 | 137.80 | 137.80 | 136.59 | - |
| 04 Mar 2024 | 139.80 | 141.20 | 139.00 | 139.00 | 137.78 | - |
| 01 Mar 2024 | 142.00 | 142.00 | 139.00 | 140.20 | 138.97 | - |
| 29 Feb 2024 | 141.60 | 142.20 | 141.00 | 141.80 | 140.55 | - |
| 28 Feb 2024 | 140.20 | 141.80 | 139.80 | 141.80 | 140.55 | 30 |
| 27 Feb 2024 | 139.00 | 140.00 | 138.20 | 140.00 | 138.77 | - |
| 26 Feb 2024 | 141.00 | 141.00 | 139.60 | 139.80 | 138.57 | - |
| 23 Feb 2024 | 141.00 | 141.40 | 140.60 | 141.40 | 140.16 | - |
| 22 Feb 2024 | 141.00 | 141.60 | 139.60 | 141.20 | 139.96 | - |
| 21 Feb 2024 | 140.60 | 142.00 | 140.40 | 140.80 | 139.56 | - |
| 20 Feb 2024 | 139.80 | 142.20 | 139.80 | 140.80 | 139.56 | - |
| 19 Feb 2024 | 140.00 | 140.40 | 140.00 | 140.00 | 138.77 | - |
| 16 Feb 2024 | 141.80 | 141.80 | 140.20 | 140.20 | 138.97 | - |
| 15 Feb 2024 | 142.00 | 142.20 | 141.20 | 141.60 | 140.36 | - |
| 14 Feb 2024 | 142.80 | 143.40 | 141.20 | 141.40 | 140.16 | - |
| 13 Feb 2024 | 142.60 | 144.20 | 142.20 | 142.40 | 141.15 | - |
| 12 Feb 2024 | 141.80 | 143.00 | 141.00 | 143.00 | 141.74 | - |
| 09 Feb 2024 | 143.00 | 143.40 | 141.60 | 141.60 | 140.36 | - |
| 08 Feb 2024 | 144.20 | 144.60 | 142.40 | 142.80 | 141.55 | - |
| 07 Feb 2024 | 143.80 | 145.80 | 143.40 | 144.20 | 142.93 | - |
| 06 Feb 2024 | 143.60 | 144.60 | 142.00 | 143.60 | 142.34 | 205 |
| 05 Feb 2024 | 144.60 | 145.00 | 143.80 | 143.80 | 142.54 | - |
| 02 Feb 2024 | 145.20 | 146.80 | 142.00 | 144.40 | 143.13 | - |
| 01 Feb 2024 | 134.60 | 135.60 | 133.40 | 135.20 | 134.01 | - |
| 31 Jan 2024 | 134.80 | 134.80 | 134.40 | 134.60 | 133.42 | - |
| 30 Jan 2024 | 133.60 | 134.60 | 132.60 | 134.20 | 133.02 | - |
| 29 Jan 2024 | 133.20 | 133.80 | 133.00 | 133.60 | 132.43 | - |
| 26 Jan 2024 | 132.60 | 133.60 | 131.80 | 133.00 | 131.83 | - |
| 25 Jan 2024 | 128.60 | 132.60 | 128.00 | 132.60 | 131.44 | - |
| 24 Jan 2024 | 132.20 | 132.20 | 127.80 | 128.40 | 127.27 | - |
| 23 Jan 2024 | 129.60 | 133.20 | 129.60 | 132.20 | 131.04 | - |
| 23 Jan 2024 | 1.2 Dividend | |||||
| 22 Jan 2024 | 130.40 | 131.20 | 129.60 | 131.20 | 128.86 | - |
| 19 Jan 2024 | 132.20 | 132.40 | 130.40 | 130.40 | 128.07 | - |
| 18 Jan 2024 | 132.20 | 132.40 | 131.20 | 131.60 | 129.25 | - |
| 17 Jan 2024 | 131.60 | 133.60 | 131.40 | 132.20 | 129.84 | - |
| 16 Jan 2024 | 131.00 | 131.80 | 131.00 | 131.60 | 129.25 | - |
| 15 Jan 2024 | 130.60 | 130.80 | 130.60 | 130.60 | 128.27 | - |
| 12 Jan 2024 | 130.00 | 130.60 | 129.80 | 130.60 | 128.27 | - |
| 11 Jan 2024 | 129.00 | 130.00 | 128.20 | 130.00 | 127.68 | 10 |
| 10 Jan 2024 | 129.20 | 129.80 | 128.80 | 128.80 | 126.50 | - |
| 09 Jan 2024 | 130.00 | 130.00 | 128.60 | 129.20 | 126.89 | - |
| 08 Jan 2024 | 128.80 | 129.60 | 128.80 | 129.60 | 127.29 | - |
| 05 Jan 2024 | 130.20 | 130.80 | 128.80 | 129.40 | 127.09 | - |
| 04 Jan 2024 | 129.60 | 130.20 | 129.20 | 130.20 | 127.88 | - |
| 03 Jan 2024 | 131.80 | 132.60 | 129.60 | 129.60 | 127.29 | - |
| 02 Jan 2024 | 129.40 | 132.20 | 129.20 | 131.80 | 129.45 | - |
| 29 Dec 2023 | 128.40 | 128.60 | 128.00 | 128.00 | 125.72 | - |
| 28 Dec 2023 | 127.40 | 128.20 | 127.00 | 128.20 | 125.91 | - |
| 27 Dec 2023 | 128.60 | 128.60 | 127.00 | 127.00 | 124.73 | - |
| 22 Dec 2023 | 128.00 | 129.00 | 127.60 | 128.80 | 126.50 | - |
| 21 Dec 2023 | 128.80 | 129.00 | 127.40 | 128.00 | 125.72 | - |
| 20 Dec 2023 | 130.00 | 130.20 | 128.80 | 129.00 | 126.70 | - |
| 19 Dec 2023 | 130.60 | 131.00 | 129.20 | 129.80 | 127.48 | - |
| 18 Dec 2023 | 130.20 | 131.40 | 129.80 | 131.00 | 128.66 | - |
| 15 Dec 2023 | 129.60 | 131.00 | 129.40 | 130.20 | 127.88 | - |
| 14 Dec 2023 | 133.80 | 134.00 | 129.40 | 129.40 | 127.09 | - |
| 13 Dec 2023 | 132.00 | 134.00 | 131.00 | 134.00 | 131.61 | - |
| 12 Dec 2023 | 129.80 | 131.60 | 129.80 | 131.60 | 129.25 | - |
| 11 Dec 2023 | 131.40 | 131.80 | 129.00 | 130.00 | 127.68 | - |
| 08 Dec 2023 | 133.20 | 133.40 | 132.00 | 132.20 | 129.84 | - |
| 07 Dec 2023 | 132.20 | 132.80 | 131.40 | 132.80 | 130.43 | - |
| 06 Dec 2023 | 131.20 | 132.40 | 130.40 | 132.00 | 129.64 | - |
| 05 Dec 2023 | 132.40 | 133.00 | 130.80 | 131.20 | 128.86 | - |
| *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.