Berlin - Delayed Quote EUR

Corbion NV (CSUA.BE)

Compare
24.58 +0.04 (+0.16%)
As of 9:51 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Oct 28, 2024 24.74 24.74 24.58 24.58 24.58 7,000
Oct 25, 2024 24.52 24.82 24.52 24.54 24.54 -
Oct 24, 2024 24.64 24.74 24.44 24.52 24.52 -
Oct 23, 2024 24.84 24.96 24.48 24.52 24.52 -
Oct 22, 2024 24.86 24.90 24.70 24.84 24.84 -
Oct 21, 2024 24.98 25.18 24.90 24.92 24.92 -
Oct 18, 2024 25.02 25.48 25.00 25.06 25.06 -
Oct 17, 2024 24.92 25.08 24.70 25.04 25.04 -
Oct 16, 2024 24.72 25.00 24.72 24.88 24.88 -
Oct 15, 2024 25.04 25.04 24.74 24.78 24.78 -
Oct 14, 2024 25.02 25.06 24.90 25.06 25.06 -
Oct 11, 2024 25.10 25.22 25.00 25.00 25.00 -
Oct 10, 2024 24.92 25.44 24.92 25.12 25.12 -
Oct 9, 2024 24.32 25.02 24.32 24.98 24.98 -
Oct 8, 2024 24.52 24.52 24.30 24.30 24.30 -
Oct 7, 2024 24.60 24.64 24.38 24.64 24.64 -
Oct 4, 2024 24.60 24.62 24.46 24.60 24.60 -
Oct 3, 2024 24.96 24.96 24.58 24.58 24.58 -
Oct 2, 2024 25.48 25.48 25.04 25.04 25.04 -
Oct 1, 2024 25.72 25.86 25.46 25.54 25.54 7,000
Sep 30, 2024 25.88 25.88 25.34 25.66 25.66 -
Sep 27, 2024 25.86 25.96 25.68 25.78 25.78 -
Sep 26, 2024 25.24 25.80 25.12 25.72 25.72 -
Sep 25, 2024 23.60 24.98 23.60 24.94 24.94 -
Sep 24, 2024 23.88 23.96 23.72 23.72 23.72 -
Sep 23, 2024 23.70 23.78 23.46 23.78 23.78 -
Sep 20, 2024 23.68 23.86 23.42 23.70 23.70 -
Sep 19, 2024 23.92 23.92 23.74 23.78 23.78 -
Sep 18, 2024 23.64 23.92 23.60 23.74 23.74 -
Sep 17, 2024 23.76 23.98 23.58 23.58 23.58 -
Sep 16, 2024 23.84 23.84 23.54 23.74 23.74 -
Sep 13, 2024 23.58 23.88 23.58 23.86 23.86 -
Sep 12, 2024 23.66 23.70 23.52 23.62 23.62 -
Sep 11, 2024 23.60 23.72 23.54 23.68 23.68 -
Sep 10, 2024 23.52 23.64 23.48 23.64 23.64 -
Sep 9, 2024 23.48 23.70 23.48 23.58 23.58 -
Sep 6, 2024 23.54 23.68 23.28 23.38 23.38 -
Sep 5, 2024 23.44 23.82 23.44 23.54 23.54 -
Sep 4, 2024 23.12 23.58 23.12 23.48 23.48 60
Sep 3, 2024 22.96 23.36 22.94 23.26 23.26 -
Sep 2, 2024 22.86 22.98 22.44 22.98 22.98 -
Aug 30, 2024 22.84 22.92 22.56 22.88 22.88 -
Aug 29, 2024 21.66 22.86 21.66 22.82 22.82 -
Aug 28, 2024 21.40 21.60 21.40 21.48 21.48 -
Aug 27, 2024 21.56 21.62 21.38 21.40 21.40 -
Aug 26, 2024 21.52 21.58 21.36 21.56 21.56 -
Aug 23, 2024 21.58 21.66 21.44 21.56 21.56 -
Aug 22, 2024 21.50 21.68 21.48 21.48 21.48 -
Aug 21, 2024 21.66 21.72 21.40 21.52 21.52 40
Aug 20, 2024 21.42 21.70 21.38 21.64 21.64 -
Aug 19, 2024 21.46 21.74 21.38 21.42 21.42 -
Aug 16, 2024 21.22 21.50 21.22 21.50 21.50 -
Aug 15, 2024 20.94 21.18 20.86 21.18 21.18 -
Aug 14, 2024 20.96 20.96 20.78 20.90 20.90 -
Aug 13, 2024 20.88 20.90 20.58 20.90 20.90 -
Aug 12, 2024 21.14 21.24 20.86 20.86 20.86 -
Aug 9, 2024 21.18 21.84 21.04 21.12 21.12 -
Aug 8, 2024 20.00 21.40 20.00 21.18 21.18 -
Aug 7, 2024 20.22 20.46 20.14 20.20 20.20 -
Aug 6, 2024 19.72 20.22 19.72 20.16 20.16 -
Aug 5, 2024 19.75 19.76 19.34 19.73 19.73 -
Aug 2, 2024 20.30 20.34 20.06 20.18 20.18 -
Aug 1, 2024 20.66 20.72 20.42 20.50 20.50 -
Jul 31, 2024 20.56 20.76 20.48 20.66 20.66 -
Jul 30, 2024 19.89 20.74 19.89 20.42 20.42 -
Jul 29, 2024 20.48 20.52 19.82 19.89 19.89 -
Jul 26, 2024 20.16 20.48 20.10 20.48 20.48 -
Jul 25, 2024 20.12 20.20 19.90 20.16 20.16 -
Jul 24, 2024 19.98 20.38 19.96 20.22 20.22 -
Jul 23, 2024 20.80 20.80 20.02 20.02 20.02 -
Jul 22, 2024 20.66 20.90 20.66 20.84 20.84 -
Jul 19, 2024 20.68 20.70 20.38 20.60 20.60 -
Jul 18, 2024 19.91 20.70 19.91 20.66 20.66 -
Jul 17, 2024 19.72 19.93 19.72 19.89 19.89 -
Jul 16, 2024 19.65 19.75 19.45 19.75 19.75 -
Jul 15, 2024 19.75 19.82 19.59 19.64 19.64 -
Jul 12, 2024 19.95 19.95 19.78 19.78 19.78 -
Jul 11, 2024 19.04 19.94 19.04 19.94 19.94 -
Jul 10, 2024 19.02 19.15 19.02 19.05 19.05 -
Jul 9, 2024 19.41 19.56 19.02 19.02 19.02 -
Jul 8, 2024 19.34 19.45 19.34 19.39 19.39 -
Jul 5, 2024 19.21 19.49 19.21 19.37 19.37 -
Jul 4, 2024 19.14 19.46 19.14 19.21 19.21 -
Jul 3, 2024 19.08 19.25 19.07 19.14 19.14 -
Jul 2, 2024 19.20 19.20 18.61 19.01 19.01 -
Jul 1, 2024 18.99 19.37 18.99 19.22 19.22 -
Jun 28, 2024 18.79 18.97 18.73 18.73 18.73 -
Jun 27, 2024 18.84 18.84 18.63 18.78 18.78 -
Jun 26, 2024 19.14 19.14 18.82 18.82 18.82 -
Jun 25, 2024 19.03 19.08 18.92 19.07 19.07 -
Jun 24, 2024 18.68 19.10 18.49 19.04 19.04 -
Jun 21, 2024 18.99 18.99 18.66 18.67 18.67 -
Jun 20, 2024 18.84 19.11 18.84 18.99 18.99 -
Jun 19, 2024 19.21 19.21 18.82 18.83 18.83 -
Jun 18, 2024 19.22 19.22 19.06 19.20 19.20 -
Jun 17, 2024 19.29 19.62 19.03 19.15 19.15 -
Jun 14, 2024 19.69 19.69 18.98 19.25 19.25 -
Jun 13, 2024 19.89 19.89 19.48 19.65 19.65 -
Jun 12, 2024 19.83 20.00 19.71 19.88 19.88 -
Jun 11, 2024 19.73 20.02 19.73 19.79 19.79 -
Jun 10, 2024 19.81 19.91 19.72 19.72 19.72 -
Jun 7, 2024 19.99 20.08 19.90 19.95 19.95 -
Jun 6, 2024 19.80 20.32 19.80 19.99 19.99 -
Jun 5, 2024 20.32 20.32 20.16 20.24 20.24 -
Jun 4, 2024 20.04 20.28 20.02 20.28 20.28 -
Jun 3, 2024 20.56 20.56 19.99 20.02 20.02 -
May 31, 2024 21.12 21.12 19.99 20.42 20.42 -
May 30, 2024 20.70 21.14 20.64 20.90 20.90 -
May 29, 2024 21.14 21.14 20.70 20.76 20.76 -
May 28, 2024 21.20 21.66 21.20 21.24 21.24 -
May 27, 2024 21.06 21.26 21.06 21.20 21.20 -
May 24, 2024 20.90 21.12 20.80 21.06 21.06 -
May 23, 2024 20.96 21.16 20.90 20.94 20.94 -
May 22, 2024 20.50 21.16 20.50 20.88 20.88 -
May 21, 2024 20.54 20.68 20.44 20.50 20.50 -
May 20, 2024 20.86 20.92 20.58 20.74 20.74 -
May 17, 2024 0.61 Dividend
May 17, 2024 21.18 21.18 20.82 20.82 20.82 -
May 16, 2024 21.84 21.96 21.60 21.66 21.05 -
May 15, 2024 22.06 22.10 21.76 21.82 21.21 -
May 14, 2024 21.68 22.06 21.68 22.06 21.44 -
May 13, 2024 21.54 21.76 21.54 21.68 21.07 -
May 10, 2024 21.44 21.74 21.34 21.52 20.91 -
May 9, 2024 21.40 21.48 21.36 21.42 20.82 -
May 8, 2024 21.50 21.62 21.38 21.42 20.82 -
May 7, 2024 21.04 21.56 21.04 21.52 20.91 -
May 6, 2024 20.96 21.34 20.96 21.04 20.45 -
May 3, 2024 21.08 21.18 20.92 20.96 20.37 -
May 2, 2024 0.10 Dividend
May 2, 2024 20.40 21.22 20.40 21.08 20.49 -
Apr 30, 2024 20.00 20.60 20.00 20.54 19.86 -
Apr 29, 2024 19.34 20.22 19.27 19.98 19.32 -
Apr 26, 2024 18.75 19.53 18.75 19.30 18.67 -
Apr 25, 2024 18.90 18.90 18.56 18.67 18.06 -
Apr 24, 2024 18.98 19.02 18.85 18.98 18.36 -
Apr 23, 2024 19.03 19.05 18.89 18.96 18.34 -
Apr 22, 2024 18.97 19.07 18.89 19.03 18.40 -
Apr 19, 2024 18.59 18.92 18.57 18.86 18.24 -
Apr 18, 2024 18.85 18.85 18.52 18.68 18.07 -
Apr 17, 2024 18.65 18.86 18.65 18.74 18.12 -
Apr 16, 2024 18.74 18.75 18.54 18.74 18.12 -
Apr 15, 2024 19.33 19.33 18.80 18.88 18.26 -
Apr 12, 2024 19.63 19.73 19.03 19.20 18.57 -
Apr 11, 2024 19.78 20.06 19.51 19.59 18.95 -
Apr 10, 2024 19.88 20.52 19.75 19.78 19.13 -
Apr 9, 2024 19.65 19.85 19.55 19.85 19.20 -
Apr 8, 2024 19.63 19.72 19.57 19.67 19.02 -
Apr 5, 2024 19.96 19.96 19.46 19.65 19.00 -
Apr 4, 2024 19.99 20.16 19.84 19.92 19.26 -
Apr 3, 2024 19.86 20.02 19.62 20.00 19.34 -
Apr 2, 2024 19.86 20.10 19.83 19.88 19.23 -
Mar 28, 2024 19.87 20.06 19.68 19.88 19.23 -
Mar 27, 2024 19.92 20.02 19.71 19.84 19.19 -
Mar 26, 2024 20.14 20.14 19.90 19.92 19.26 -
Mar 25, 2024 19.53 20.14 19.38 20.12 19.46 -
Mar 22, 2024 19.59 19.76 19.44 19.54 18.90 -
Mar 21, 2024 19.43 19.75 19.43 19.63 18.98 -
Mar 20, 2024 19.20 19.36 19.06 19.36 18.72 -
Mar 19, 2024 19.26 19.26 18.97 19.21 18.58 -
Mar 18, 2024 19.33 19.33 19.14 19.26 18.63 -
Mar 15, 2024 19.21 19.45 19.21 19.35 18.71 -
Mar 14, 2024 19.59 19.59 19.18 19.21 18.58 -
Mar 13, 2024 19.98 19.99 19.52 19.59 18.95 -
Mar 12, 2024 19.97 20.20 19.94 19.98 19.32 -
Mar 11, 2024 19.98 20.14 19.87 19.92 19.26 -
Mar 8, 2024 20.74 20.74 19.96 20.04 19.38 -
Mar 7, 2024 20.02 20.76 19.65 20.74 20.06 -
Mar 6, 2024 19.65 19.98 19.63 19.96 19.30 -
Mar 5, 2024 19.82 20.38 19.61 19.61 18.96 -
Mar 4, 2024 19.66 19.94 19.31 19.45 18.81 -
Mar 1, 2024 17.62 19.60 17.62 19.58 18.94 -
Feb 29, 2024 17.60 17.60 17.42 17.54 16.96 -
Feb 28, 2024 18.14 18.14 17.53 17.57 16.99 -
Feb 27, 2024 18.01 18.14 17.97 18.14 17.54 25
Feb 26, 2024 18.19 18.19 17.98 18.03 17.44 -
Feb 23, 2024 18.60 18.66 18.22 18.22 17.62 -
Feb 22, 2024 18.84 18.84 18.47 18.62 18.01 -
Feb 21, 2024 18.88 19.09 18.59 18.74 18.12 -
Feb 20, 2024 18.85 19.08 18.77 18.85 18.23 -
Feb 19, 2024 18.67 19.01 18.67 18.87 18.25 -
Feb 16, 2024 18.45 19.01 18.45 18.66 18.05 -
Feb 15, 2024 18.12 18.42 18.03 18.42 17.81 -
Feb 14, 2024 18.12 18.18 17.87 18.09 17.49 -
Feb 13, 2024 18.18 18.27 18.07 18.09 17.49 -
Feb 12, 2024 17.90 18.26 17.90 18.22 17.62 -
Feb 9, 2024 18.27 18.27 17.86 17.90 17.31 -
Feb 8, 2024 18.23 18.46 18.23 18.26 17.66 -
Feb 7, 2024 18.56 18.56 18.17 18.23 17.63 -
Feb 6, 2024 18.40 18.77 18.30 18.52 17.91 -
Feb 5, 2024 18.28 18.70 18.16 18.28 17.68 -
Feb 2, 2024 17.37 18.58 17.37 18.01 17.42 -
Feb 1, 2024 17.96 17.96 17.20 17.32 16.75 -
Jan 31, 2024 18.95 18.95 17.95 18.01 17.42 -
Jan 30, 2024 19.23 19.23 18.66 18.99 18.37 -
Jan 29, 2024 19.54 19.54 18.72 19.21 18.58 -
Jan 26, 2024 18.57 19.58 18.54 19.55 18.91 -
Jan 25, 2024 17.42 18.07 17.42 17.96 17.37 -
Jan 24, 2024 16.76 17.45 16.67 17.43 16.86 -
Jan 23, 2024 16.56 16.71 16.56 16.68 16.13 -
Jan 22, 2024 16.09 16.59 16.09 16.53 15.99 -
Jan 19, 2024 17.39 17.39 15.73 16.05 15.52 -
Jan 18, 2024 17.88 17.96 17.73 17.89 17.30 -
Jan 17, 2024 18.09 18.09 17.76 17.83 17.24 -
Jan 16, 2024 18.25 18.32 18.19 18.20 17.60 -
Jan 15, 2024 18.59 18.59 18.30 18.32 17.72 -
Jan 12, 2024 18.52 18.60 18.43 18.53 17.92 -
Jan 11, 2024 18.50 18.64 18.25 18.50 17.89 -
Jan 10, 2024 18.35 18.57 18.35 18.44 17.83 -
Jan 9, 2024 18.70 18.70 18.38 18.38 17.78 -
Jan 8, 2024 18.52 18.71 18.27 18.71 18.09 -
Jan 5, 2024 18.47 18.56 18.16 18.51 17.90 -
Jan 4, 2024 18.81 18.85 18.51 18.51 17.90 -
Jan 3, 2024 19.59 19.59 18.77 18.78 18.16 -
Jan 2, 2024 19.41 19.87 19.41 19.59 18.95 -
Dec 29, 2023 19.58 19.58 19.38 19.56 18.92 -
Dec 28, 2023 19.30 19.61 19.24 19.58 18.94 -
Dec 27, 2023 19.42 19.42 19.17 19.26 18.63 -
Dec 22, 2023 19.32 19.37 19.16 19.36 18.72 -
Dec 21, 2023 18.89 19.40 18.86 19.37 18.73 -
Dec 20, 2023 18.95 18.99 18.57 18.86 18.24 -
Dec 19, 2023 18.67 19.29 18.67 18.96 18.34 -
Dec 18, 2023 18.90 18.90 18.49 18.66 18.05 -
Dec 15, 2023 18.70 19.05 18.70 18.89 18.27 -
Dec 14, 2023 16.70 18.79 16.70 18.69 18.08 -
Dec 13, 2023 16.55 16.67 16.43 16.67 16.12 -
Dec 12, 2023 16.88 16.88 16.52 16.57 16.02 -
Dec 11, 2023 17.02 17.02 16.68 16.88 16.32 -
Dec 8, 2023 16.94 17.17 16.88 17.03 16.47 -
Dec 7, 2023 16.67 16.92 16.39 16.92 16.36 -
Dec 6, 2023 16.71 16.81 16.55 16.69 16.14 -
Dec 5, 2023 16.85 16.85 16.53 16.69 16.14 -
Dec 4, 2023 16.62 17.24 16.62 16.89 16.33 -
Dec 1, 2023 17.40 17.40 16.21 16.64 16.09 -
Nov 30, 2023 17.64 17.64 17.33 17.38 16.81 -
Nov 29, 2023 17.74 17.77 17.49 17.65 17.07 -
Nov 28, 2023 17.86 17.86 17.52 17.72 17.14 -
Nov 27, 2023 17.30 18.29 17.30 17.88 17.29 -
Nov 24, 2023 17.29 17.32 17.09 17.25 16.68 -
Nov 23, 2023 17.19 17.32 17.10 17.31 16.74 -
Nov 22, 2023 16.99 17.21 16.92 17.19 16.62 -
Nov 21, 2023 17.72 17.72 16.92 17.00 16.44 -
Nov 20, 2023 17.90 17.94 17.66 17.73 17.15 -
Nov 17, 2023 17.63 17.91 17.63 17.90 17.31 -
Nov 16, 2023 17.94 17.96 17.60 17.62 17.04 -
Nov 15, 2023 18.06 18.23 17.83 17.95 17.36 -
Nov 14, 2023 17.49 18.04 17.31 18.03 17.44 -
Nov 13, 2023 17.38 17.50 17.33 17.50 16.92 -
Nov 10, 2023 17.58 17.58 17.24 17.44 16.87 -
Nov 9, 2023 17.62 17.89 17.58 17.58 17.00 -
Nov 8, 2023 17.12 17.73 17.09 17.59 17.01 -
Nov 7, 2023 17.13 17.24 17.06 17.17 16.61 -
Nov 6, 2023 17.29 17.44 16.96 17.15 16.59 -
Nov 3, 2023 16.72 17.31 16.72 17.31 16.74 -
Nov 2, 2023 16.21 16.98 16.21 16.73 16.18 -
Nov 1, 2023 16.39 16.39 16.02 16.19 15.66 -
Oct 31, 2023 16.14 16.37 16.14 16.35 15.81 -
Oct 30, 2023 15.95 16.32 15.95 16.15 15.62 -