Singapore markets closed
Straits Times Index
3,332.80 -10.55 (-0.32%) Nikkei
39,583.08 +241.54 (+0.61%) Hang Seng
17,718.61 +2.14 (+0.01%) FTSE 100
8,164.12 -15.56 (-0.19%) Bitcoin USD
61,374.34 +423.86 (+0.70%) CMC Crypto 200
1,274.20 -9.63 (-0.75%)
Centene Corporation (QEN.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:03AM CEST
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 62.69 | 62.69 | 62.69 | 62.69 | 62.69 | - |
| 27 Jun 2024 | 63.04 | 63.04 | 63.04 | 63.04 | 63.04 | - |
| 26 Jun 2024 | 62.99 | 62.99 | 62.99 | 62.99 | 62.99 | - |
| 25 Jun 2024 | 63.21 | 63.21 | 63.21 | 63.21 | 63.21 | - |
| 24 Jun 2024 | 63.16 | 63.16 | 63.16 | 63.16 | 63.16 | - |
| 21 Jun 2024 | 62.75 | 62.75 | 62.75 | 62.75 | 62.75 | - |
| 20 Jun 2024 | 61.87 | 61.87 | 61.87 | 61.87 | 61.87 | - |
| 19 Jun 2024 | 61.58 | 61.58 | 61.58 | 61.58 | 61.58 | - |
| 18 Jun 2024 | 63.47 | 63.47 | 63.47 | 63.47 | 63.47 | - |
| 17 Jun 2024 | 64.19 | 64.19 | 64.19 | 64.19 | 64.19 | - |
| 14 Jun 2024 | 64.08 | 64.08 | 64.08 | 64.08 | 64.08 | - |
| 13 Jun 2024 | 62.38 | 62.38 | 62.38 | 62.38 | 62.38 | - |
| 12 Jun 2024 | 64.32 | 64.32 | 64.32 | 64.32 | 64.32 | - |
| 11 Jun 2024 | 64.58 | 64.58 | 64.58 | 64.58 | 64.58 | - |
| 10 Jun 2024 | 64.72 | 64.72 | 64.55 | 64.55 | 64.55 | 29 |
| 07 Jun 2024 | 64.54 | 64.54 | 64.54 | 64.54 | 64.54 | - |
| 06 Jun 2024 | 63.80 | 63.80 | 63.80 | 63.80 | 63.80 | - |
| 05 Jun 2024 | 64.42 | 64.42 | 63.87 | 63.87 | 63.87 | 28 |
| 04 Jun 2024 | 64.97 | 64.97 | 64.97 | 64.97 | 64.97 | - |
| 03 Jun 2024 | 65.92 | 65.92 | 65.81 | 65.81 | 65.81 | 150 |
| 31 May 2024 | 63.49 | 63.49 | 63.49 | 63.49 | 63.49 | - |
| 30 May 2024 | 63.05 | 63.05 | 63.05 | 63.05 | 63.05 | - |
| 29 May 2024 | 66.55 | 66.55 | 66.55 | 66.55 | 66.55 | - |
| 28 May 2024 | 69.12 | 69.12 | 69.12 | 69.12 | 69.12 | - |
| 27 May 2024 | 69.23 | 69.23 | 69.23 | 69.23 | 69.23 | - |
| 24 May 2024 | 71.42 | 71.42 | 71.42 | 71.42 | 71.42 | - |
| 23 May 2024 | 72.28 | 72.28 | 72.28 | 72.28 | 72.28 | - |
| 22 May 2024 | 71.97 | 71.97 | 71.97 | 71.97 | 71.97 | - |
| 21 May 2024 | 71.07 | 71.07 | 71.07 | 71.07 | 71.07 | - |
| 20 May 2024 | 71.55 | 71.55 | 71.55 | 71.55 | 71.55 | - |
| 17 May 2024 | 70.78 | 70.78 | 70.78 | 70.78 | 70.78 | - |
| 16 May 2024 | 71.56 | 71.56 | 71.56 | 71.56 | 71.56 | - |
| 15 May 2024 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | - |
| 14 May 2024 | 71.29 | 71.29 | 71.29 | 71.29 | 71.29 | - |
| 13 May 2024 | 72.02 | 72.02 | 72.02 | 72.02 | 72.02 | - |
| 10 May 2024 | 72.07 | 72.07 | 72.07 | 72.07 | 72.07 | - |
| 09 May 2024 | 70.30 | 70.30 | 70.30 | 70.30 | 70.30 | - |
| 08 May 2024 | 70.43 | 70.43 | 70.43 | 70.43 | 70.43 | - |
| 07 May 2024 | 69.57 | 69.57 | 69.57 | 69.57 | 69.57 | - |
| 06 May 2024 | 69.64 | 69.64 | 69.64 | 69.64 | 69.64 | - |
| 03 May 2024 | 69.40 | 69.40 | 69.40 | 69.40 | 69.40 | - |
| 02 May 2024 | 67.15 | 67.15 | 67.15 | 67.15 | 67.15 | - |
| 30 Apr 2024 | 68.73 | 68.73 | 68.73 | 68.73 | 68.73 | - |
| 29 Apr 2024 | 68.94 | 68.94 | 68.94 | 68.94 | 68.94 | - |
| 26 Apr 2024 | 70.45 | 70.45 | 70.45 | 70.45 | 70.45 | - |
| 25 Apr 2024 | 70.75 | 70.75 | 70.75 | 70.75 | 70.75 | - |
| 24 Apr 2024 | 70.72 | 70.72 | 70.72 | 70.72 | 70.72 | - |
| 23 Apr 2024 | 70.72 | 70.72 | 70.72 | 70.72 | 70.72 | - |
| 22 Apr 2024 | 70.45 | 70.45 | 70.45 | 70.45 | 70.45 | - |
| 19 Apr 2024 | 68.64 | 68.64 | 68.64 | 68.64 | 68.64 | - |
| 18 Apr 2024 | 67.35 | 67.35 | 67.35 | 67.35 | 67.35 | - |
| 17 Apr 2024 | 67.87 | 67.93 | 67.87 | 67.93 | 67.93 | 5 |
| 16 Apr 2024 | 68.17 | 69.81 | 67.61 | 67.61 | 67.61 | 152 |
| 15 Apr 2024 | 68.07 | 70.50 | 68.07 | 69.02 | 69.02 | 155 |
| 12 Apr 2024 | 66.72 | 66.72 | 66.72 | 66.72 | 66.72 | - |
| 11 Apr 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | - |
| 10 Apr 2024 | 66.75 | 66.75 | 66.75 | 66.75 | 66.75 | - |
| 09 Apr 2024 | 66.97 | 66.97 | 66.97 | 66.97 | 66.97 | - |
| 08 Apr 2024 | 66.89 | 67.08 | 66.89 | 67.08 | 67.08 | 6 |
| 05 Apr 2024 | 66.39 | 66.39 | 66.39 | 66.39 | 66.39 | - |
| 04 Apr 2024 | 67.20 | 67.20 | 67.20 | 67.20 | 67.20 | - |
| 03 Apr 2024 | 66.86 | 66.86 | 66.86 | 66.86 | 66.86 | - |
| 02 Apr 2024 | 70.38 | 70.38 | 70.38 | 70.38 | 70.38 | - |
| 28 Mar 2024 | 72.10 | 72.10 | 72.10 | 72.10 | 72.10 | - |
| 27 Mar 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
| 26 Mar 2024 | 71.55 | 71.55 | 71.55 | 71.55 | 71.55 | - |
| 25 Mar 2024 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | 170 |
| 22 Mar 2024 | 70.90 | 70.90 | 70.90 | 70.90 | 70.90 | - |
| 21 Mar 2024 | 71.20 | 71.20 | 71.20 | 71.20 | 71.20 | - |
| 20 Mar 2024 | 72.15 | 72.80 | 72.15 | 72.80 | 72.80 | 170 |
| 19 Mar 2024 | 70.65 | 70.65 | 70.65 | 70.65 | 70.65 | - |
| 18 Mar 2024 | 69.15 | 69.15 | 69.15 | 69.15 | 69.15 | - |
| 15 Mar 2024 | 69.55 | 69.55 | 69.55 | 69.55 | 69.55 | - |
| 14 Mar 2024 | 69.95 | 69.95 | 69.95 | 69.95 | 69.95 | - |
| 13 Mar 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - |
| 12 Mar 2024 | 71.15 | 71.15 | 71.15 | 71.15 | 71.15 | - |
| 11 Mar 2024 | 71.10 | 71.10 | 71.10 | 71.10 | 71.10 | - |
| 08 Mar 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - |
| 07 Mar 2024 | 70.85 | 71.90 | 70.85 | 71.90 | 71.90 | 150 |
| 06 Mar 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
| 05 Mar 2024 | 71.90 | 71.90 | 71.90 | 71.90 | 71.90 | - |
| 04 Mar 2024 | 71.50 | 71.50 | 71.50 | 71.50 | 71.50 | - |
| 01 Mar 2024 | 72.45 | 72.45 | 72.45 | 72.45 | 72.45 | - |
| 29 Feb 2024 | 72.05 | 72.05 | 72.05 | 72.05 | 72.05 | - |
| 28 Feb 2024 | 73.95 | 73.95 | 73.95 | 73.95 | 73.95 | - |
| 27 Feb 2024 | 73.65 | 73.65 | 73.65 | 73.65 | 73.65 | - |
| 26 Feb 2024 | 73.80 | 75.00 | 73.80 | 75.00 | 75.00 | 30 |
| 23 Feb 2024 | 73.80 | 73.80 | 73.80 | 73.80 | 73.80 | - |
| 22 Feb 2024 | 72.95 | 72.95 | 72.95 | 72.95 | 72.95 | - |
| 21 Feb 2024 | 73.05 | 73.05 | 73.05 | 73.05 | 73.05 | - |
| 20 Feb 2024 | 72.70 | 72.70 | 72.70 | 72.70 | 72.70 | - |
| 19 Feb 2024 | 72.85 | 72.85 | 72.85 | 72.85 | 72.85 | - |
| 16 Feb 2024 | 72.45 | 72.45 | 72.45 | 72.45 | 72.45 | - |
| 15 Feb 2024 | 72.10 | 72.10 | 72.10 | 72.10 | 72.10 | - |
| 14 Feb 2024 | 71.35 | 71.35 | 71.35 | 71.35 | 71.35 | - |
| 13 Feb 2024 | 72.10 | 72.10 | 72.10 | 72.10 | 72.10 | - |
| 12 Feb 2024 | 71.40 | 71.95 | 71.40 | 71.95 | 71.95 | 122 |
| 09 Feb 2024 | 70.75 | 70.75 | 70.75 | 70.75 | 70.75 | - |
| 08 Feb 2024 | 69.30 | 69.30 | 69.30 | 69.30 | 69.30 | - |
| 07 Feb 2024 | 69.40 | 69.40 | 69.40 | 69.40 | 69.40 | - |
| *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.