Frankfurt - Delayed Quote EUR

Catalent, Inc. (0C8.F)

52.07 -0.22 (-0.42%)
As of 8:05 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 52.07 52.07 52.07 52.07 52.07 40
Apr 23, 2024 52.29 52.29 52.29 52.29 52.29 -
Apr 22, 2024 51.95 51.95 51.95 51.95 51.95 -
Apr 19, 2024 51.91 51.91 51.91 51.91 51.91 -
Apr 18, 2024 52.15 52.15 52.15 52.15 52.15 -
Apr 17, 2024 52.35 52.35 52.35 52.35 52.35 -
Apr 16, 2024 52.37 52.50 52.37 52.50 52.50 40
Apr 15, 2024 52.66 52.66 52.66 52.66 52.66 -
Apr 12, 2024 52.83 53.04 52.83 53.04 53.04 2
Apr 11, 2024 52.67 52.67 52.67 52.67 52.67 -
Apr 10, 2024 52.18 52.18 52.18 52.18 52.18 -
Apr 9, 2024 51.81 52.13 51.81 52.13 52.13 100
Apr 8, 2024 51.99 51.99 51.99 51.99 51.99 -
Apr 5, 2024 52.38 52.38 52.38 52.38 52.38 -
Apr 4, 2024 51.95 51.95 51.95 51.95 51.95 -
Apr 3, 2024 51.91 51.91 51.91 51.91 51.91 -
Apr 2, 2024 52.24 52.76 52.24 52.76 52.76 135
Mar 28, 2024 51.90 51.90 51.90 51.90 51.90 -
Mar 27, 2024 51.80 51.80 51.80 51.80 51.80 -
Mar 26, 2024 51.80 51.80 51.80 51.80 51.80 -
Mar 25, 2024 51.20 51.20 51.20 51.20 51.20 -
Mar 22, 2024 51.30 51.30 51.30 51.30 51.30 -
Mar 21, 2024 51.00 51.00 51.00 51.00 51.00 -
Mar 20, 2024 51.30 51.30 51.30 51.30 51.30 -
Mar 19, 2024 51.30 51.30 51.30 51.30 51.30 -
Mar 18, 2024 51.50 51.50 51.40 51.40 51.40 32
Mar 15, 2024 51.90 51.90 51.80 51.80 51.80 100
Mar 14, 2024 51.60 51.60 51.60 51.60 51.60 -
Mar 13, 2024 51.50 51.50 51.50 51.50 51.50 -
Mar 12, 2024 51.70 51.70 51.70 51.70 51.70 -
Mar 11, 2024 51.20 51.20 51.20 51.20 51.20 -
Mar 8, 2024 51.30 51.30 51.30 51.30 51.30 -
Mar 7, 2024 51.60 51.60 51.60 51.60 51.60 -
Mar 6, 2024 52.30 52.30 52.30 52.30 52.30 -
Mar 5, 2024 52.20 52.20 52.20 52.20 52.20 -
Mar 4, 2024 52.20 52.20 52.20 52.20 52.20 100
Mar 1, 2024 52.90 52.90 52.90 52.90 52.90 20
Feb 29, 2024 53.20 53.20 53.20 53.20 53.20 -
Feb 28, 2024 53.50 53.60 53.50 53.60 53.60 400
Feb 27, 2024 53.50 53.50 53.50 53.50 53.50 -
Feb 26, 2024 54.00 54.00 54.00 54.00 54.00 -
Feb 23, 2024 53.70 54.10 53.70 54.10 54.10 72
Feb 22, 2024 53.60 54.50 53.60 54.50 54.50 20
Feb 21, 2024 53.40 53.40 53.40 53.40 53.40 -
Feb 20, 2024 53.70 54.00 53.70 54.00 54.00 275
Feb 19, 2024 53.70 53.70 53.70 53.70 53.70 -
Feb 16, 2024 53.10 53.70 53.10 53.70 53.70 400
Feb 15, 2024 52.90 52.90 52.90 52.90 52.90 -
Feb 14, 2024 52.20 52.50 52.20 52.50 52.50 50
Feb 13, 2024 52.60 52.60 52.60 52.60 52.60 -
Feb 12, 2024 52.20 52.80 52.20 52.80 52.80 100
Feb 9, 2024 52.20 52.50 52.20 52.50 52.50 380
Feb 8, 2024 51.30 53.00 51.30 53.00 53.00 100
Feb 7, 2024 54.10 54.10 54.10 54.10 54.10 -
Feb 6, 2024 55.50 56.70 54.40 54.40 54.40 250
Feb 5, 2024 50.30 57.00 50.30 55.70 55.70 160
Feb 2, 2024 48.50 48.50 48.50 48.50 48.50 -
Feb 1, 2024 47.55 47.70 47.55 47.70 47.70 230
Jan 31, 2024 48.75 48.75 48.75 48.75 48.75 -
Jan 30, 2024 49.10 49.55 49.10 49.55 49.55 100
Jan 29, 2024 48.50 48.85 48.50 48.85 48.85 220
Jan 26, 2024 46.15 46.15 46.15 46.15 46.15 -
Jan 25, 2024 45.35 45.35 45.35 45.35 45.35 -
Jan 24, 2024 45.00 45.00 45.00 45.00 45.00 -
Jan 23, 2024 45.30 45.30 45.30 45.30 45.30 -
Jan 22, 2024 44.90 44.90 44.90 44.90 44.90 -
Jan 19, 2024 44.45 44.45 44.45 44.45 44.45 -
Jan 18, 2024 44.30 44.30 44.30 44.30 44.30 -
Jan 17, 2024 45.00 45.00 45.00 45.00 45.00 -
Jan 16, 2024 44.80 44.80 44.80 44.80 44.80 -
Jan 15, 2024 45.25 45.25 45.25 45.25 45.25 -
Jan 12, 2024 45.25 45.25 45.25 45.25 45.25 -
Jan 11, 2024 45.55 45.55 45.55 45.55 45.55 -
Jan 10, 2024 44.80 44.80 44.80 44.80 44.80 -
Jan 9, 2024 42.30 42.30 42.30 42.30 42.30 -
Jan 8, 2024 41.40 42.00 41.40 42.00 42.00 100
Jan 5, 2024 39.45 39.45 39.45 39.45 39.45 -
Jan 4, 2024 38.70 38.70 38.70 38.70 38.70 -
Jan 3, 2024 40.80 40.80 40.80 40.80 40.80 -
Jan 2, 2024 40.60 40.60 40.60 40.60 40.60 -
Dec 29, 2023 40.80 41.05 40.80 41.05 41.05 -
Dec 28, 2023 40.60 40.80 40.60 40.80 40.80 16
Dec 27, 2023 40.85 40.85 40.85 40.85 40.85 -
Dec 22, 2023 39.55 39.55 39.50 39.50 39.50 -
Dec 21, 2023 38.95 38.95 38.95 38.95 38.95 -
Dec 20, 2023 40.40 40.80 40.40 40.80 40.80 20
Dec 19, 2023 38.05 38.05 38.05 38.05 38.05 -
Dec 18, 2023 37.90 37.90 37.90 37.90 37.90 -
Dec 15, 2023 37.55 37.55 37.55 37.55 37.55 -
Dec 14, 2023 36.15 36.15 36.15 36.15 36.15 -
Dec 13, 2023 34.35 34.35 34.35 34.35 34.35 -
Dec 12, 2023 35.05 35.05 35.05 35.05 35.05 -
Dec 11, 2023 34.40 34.40 34.40 34.40 34.40 -
Dec 8, 2023 34.50 34.65 34.50 34.65 34.65 125
Dec 7, 2023 35.10 35.10 35.10 35.10 35.10 -
Dec 6, 2023 35.90 35.90 35.90 35.90 35.90 -
Dec 5, 2023 37.10 37.10 37.10 37.10 37.10 70
Dec 4, 2023 36.70 36.70 36.70 36.70 36.70 -
Dec 1, 2023 35.35 35.35 35.35 35.35 35.35 -
Nov 30, 2023 35.95 35.95 35.95 35.95 35.95 -
Nov 29, 2023 35.65 35.65 35.65 35.65 35.65 -
Nov 28, 2023 35.50 35.60 35.50 35.60 35.60 70
Nov 27, 2023 36.25 36.25 36.25 36.25 36.25 -
Nov 24, 2023 36.20 36.20 36.20 36.20 36.20 -
Nov 23, 2023 36.00 36.00 36.00 36.00 36.00 -
Nov 22, 2023 36.30 36.30 36.30 36.30 36.30 -
Nov 21, 2023 36.15 36.15 36.15 36.15 36.15 -
Nov 20, 2023 36.35 36.35 36.35 36.35 36.35 -
Nov 17, 2023 36.40 36.40 36.40 36.40 36.40 -
Nov 16, 2023 36.20 37.20 36.20 36.30 36.30 360
Nov 15, 2023 32.55 32.55 32.55 32.55 32.55 -
Nov 14, 2023 31.95 31.95 31.95 31.95 31.95 -
Nov 13, 2023 31.20 31.20 31.20 31.20 31.20 -
Nov 10, 2023 31.45 31.45 31.45 31.45 31.45 17
Nov 9, 2023 31.55 31.55 31.55 31.55 31.55 -
Nov 8, 2023 32.30 32.30 32.30 32.30 32.30 -
Nov 7, 2023 31.75 31.75 31.75 31.75 31.75 -
Nov 6, 2023 32.75 32.75 32.75 32.75 32.75 -
Nov 3, 2023 30.80 30.80 30.80 30.80 30.80 -
Nov 2, 2023 31.20 31.20 31.20 31.20 31.20 -
Nov 1, 2023 32.35 32.35 31.90 31.90 31.90 156
Oct 31, 2023 31.70 32.50 31.70 32.50 32.50 50
Oct 30, 2023 37.25 37.45 31.95 31.95 31.95 89
Oct 27, 2023 37.10 37.10 37.00 37.00 37.00 75
Oct 26, 2023 37.00 37.00 37.00 37.00 37.00 -
Oct 25, 2023 39.75 39.75 39.75 39.75 39.75 39
Oct 24, 2023 39.30 39.30 39.30 39.30 39.30 -
Oct 23, 2023 39.65 39.65 39.65 39.65 39.65 -
Oct 20, 2023 40.45 40.45 40.45 40.45 40.45 -
Oct 19, 2023 42.30 42.30 42.30 42.30 42.30 -
Oct 18, 2023 42.85 42.85 42.85 42.85 42.85 -
Oct 17, 2023 43.65 43.65 43.65 43.65 43.65 -
Oct 16, 2023 43.70 43.70 43.70 43.70 43.70 -
Oct 13, 2023 43.80 43.80 43.80 43.80 43.80 -
Oct 12, 2023 43.55 43.55 43.55 43.55 43.55 -
Oct 11, 2023 41.25 41.25 41.25 41.25 41.25 -
Oct 10, 2023 41.60 41.60 41.60 41.60 41.60 -
Oct 9, 2023 41.00 41.00 41.00 41.00 41.00 -
Oct 6, 2023 40.30 40.30 40.30 40.30 40.30 -
Oct 5, 2023 40.75 40.75 40.75 40.75 40.75 -
Oct 4, 2023 41.60 41.60 41.60 41.60 41.60 -
Oct 3, 2023 42.15 42.15 42.15 42.15 42.15 -
Oct 2, 2023 42.90 42.90 42.90 42.90 42.90 -
Sep 29, 2023 42.90 42.90 42.90 42.90 42.90 -
Sep 28, 2023 43.25 43.25 43.25 43.25 43.25 -
Sep 27, 2023 42.95 42.95 42.95 42.95 42.95 -
Sep 26, 2023 42.75 42.75 42.75 42.75 42.75 -
Sep 25, 2023 42.40 42.40 42.40 42.40 42.40 -
Sep 22, 2023 43.45 43.45 43.45 43.45 43.45 -
Sep 21, 2023 44.85 44.85 44.85 44.85 44.85 -
Sep 20, 2023 44.10 44.10 44.10 44.10 44.10 -
Sep 19, 2023 43.80 44.30 43.80 44.30 44.30 420
Sep 18, 2023 45.90 45.90 45.90 45.90 45.90 -
Sep 15, 2023 46.35 46.35 46.35 46.35 46.35 -
Sep 14, 2023 45.20 45.20 45.20 45.20 45.20 -
Sep 13, 2023 44.55 44.55 44.55 44.55 44.55 -
Sep 12, 2023 45.45 45.45 45.20 45.20 45.20 -
Sep 11, 2023 45.05 45.50 45.05 45.50 45.50 200
Sep 8, 2023 45.35 45.95 45.35 45.95 45.95 75
Sep 7, 2023 46.10 46.10 46.10 46.10 46.10 -
Sep 6, 2023 46.35 46.35 46.35 46.35 46.35 -
Sep 5, 2023 46.25 46.25 46.25 46.25 46.25 -
Sep 4, 2023 46.35 46.35 46.35 46.35 46.35 -
Sep 1, 2023 45.80 45.80 45.80 45.80 45.80 -
Aug 31, 2023 44.60 44.60 44.60 44.60 44.60 -
Aug 30, 2023 43.70 43.70 43.70 43.70 43.70 -
Aug 29, 2023 43.00 43.00 43.00 43.00 43.00 -
Aug 28, 2023 41.40 41.40 41.40 41.40 41.40 -
Aug 25, 2023 41.10 41.10 41.10 41.10 41.10 -
Aug 24, 2023 41.55 41.55 40.80 40.80 40.80 80
Aug 23, 2023 40.65 40.65 40.65 40.65 40.65 -
Aug 22, 2023 41.30 41.30 41.30 41.30 41.30 -
Aug 21, 2023 40.55 40.85 40.55 40.85 40.85 1,000
Aug 18, 2023 40.35 40.35 40.35 40.35 40.35 -
Aug 17, 2023 41.25 41.25 41.25 41.25 41.25 -
Aug 16, 2023 41.25 41.25 41.25 41.25 41.25 -
Aug 15, 2023 41.20 41.20 41.00 41.00 41.00 14
Aug 14, 2023 41.75 41.75 41.75 41.75 41.75 -
Aug 11, 2023 41.85 41.85 41.85 41.85 41.85 -
Aug 10, 2023 41.20 41.20 41.20 41.20 41.20 -
Aug 9, 2023 42.65 42.65 42.65 42.65 42.65 -
Aug 8, 2023 40.80 40.80 40.80 40.80 40.80 -
Aug 7, 2023 41.90 41.90 41.90 41.90 41.90 50
Aug 4, 2023 41.95 41.95 41.95 41.95 41.95 -
Aug 3, 2023 42.30 42.30 42.30 42.30 42.30 -
Aug 2, 2023 41.85 41.85 41.85 41.85 41.85 -
Aug 1, 2023 43.75 43.75 43.75 43.75 43.75 -
Jul 31, 2023 43.35 43.35 43.35 43.35 43.35 -
Jul 28, 2023 43.25 43.75 43.25 43.75 43.75 80
Jul 27, 2023 43.85 43.85 43.85 43.85 43.85 -
Jul 26, 2023 43.20 43.20 43.20 43.20 43.20 -
Jul 25, 2023 42.90 42.90 42.90 42.90 42.90 -
Jul 24, 2023 42.40 42.40 42.40 42.40 42.40 -
Jul 21, 2023 42.50 42.50 42.50 42.50 42.50 -
Jul 20, 2023 44.15 45.50 44.15 45.50 45.50 230
Jul 19, 2023 40.50 40.50 40.50 40.50 40.50 -
Jul 18, 2023 41.00 41.00 41.00 41.00 41.00 -
Jul 17, 2023 41.25 41.35 41.25 41.35 41.35 50
Jul 14, 2023 40.80 40.80 40.80 40.80 40.80 -
Jul 13, 2023 41.20 41.20 41.20 41.20 41.20 -
Jul 12, 2023 40.80 40.80 40.80 40.80 40.80 -
Jul 11, 2023 41.05 41.05 41.05 41.05 41.05 -
Jul 10, 2023 40.50 41.15 40.50 41.15 41.15 64
Jul 7, 2023 40.45 40.45 40.45 40.45 40.45 -
Jul 6, 2023 40.75 40.75 40.75 40.75 40.75 -
Jul 5, 2023 40.35 40.35 40.35 40.35 40.35 -
Jul 4, 2023 40.40 40.40 40.30 40.30 40.30 250
Jul 3, 2023 39.60 39.60 39.60 39.60 39.60 -
Jun 30, 2023 38.05 38.05 38.05 38.05 38.05 -
Jun 29, 2023 36.80 36.80 36.80 36.80 36.80 -
Jun 28, 2023 37.80 37.80 37.80 37.80 37.80 -
Jun 27, 2023 39.90 39.90 39.90 39.90 39.90 -
Jun 26, 2023 40.25 40.25 40.25 40.25 40.25 -
Jun 23, 2023 39.95 39.95 39.95 39.95 39.95 -
Jun 22, 2023 39.20 39.20 39.20 39.20 39.20 -
Jun 21, 2023 40.15 40.15 40.15 40.15 40.15 -
Jun 20, 2023 40.05 40.05 40.05 40.05 40.05 -
Jun 19, 2023 40.05 40.25 40.05 40.25 40.25 15
Jun 16, 2023 39.45 39.45 39.45 39.45 39.45 -
Jun 15, 2023 38.65 40.05 38.65 40.05 40.05 100
Jun 14, 2023 40.35 40.35 40.35 40.35 40.35 -
Jun 13, 2023 39.50 40.00 39.50 40.00 40.00 400
Jun 12, 2023 35.95 35.95 35.95 35.95 35.95 -
Jun 9, 2023 35.85 35.85 35.85 35.85 35.85 -
Jun 8, 2023 36.95 36.95 36.95 36.95 36.95 -
Jun 7, 2023 36.00 36.00 36.00 36.00 36.00 -
Jun 6, 2023 34.95 34.95 34.95 34.95 34.95 -
Jun 5, 2023 35.15 35.15 35.15 35.15 35.15 -
Jun 2, 2023 34.15 34.15 34.15 34.15 34.15 -
Jun 1, 2023 34.65 34.65 34.65 34.65 34.65 21
May 31, 2023 33.70 34.20 33.70 34.20 34.20 45
May 30, 2023 34.70 34.70 34.70 34.70 34.70 -
May 29, 2023 34.40 34.40 34.40 34.40 34.40 -
May 26, 2023 34.05 34.05 34.05 34.05 34.05 -
May 25, 2023 34.65 34.65 34.65 34.65 34.65 -
May 24, 2023 35.05 35.45 35.00 35.45 35.45 105
May 23, 2023 34.50 34.50 34.50 34.50 34.50 -
May 22, 2023 34.00 34.00 33.80 33.80 33.80 90
May 19, 2023 29.80 34.50 29.80 34.50 34.50 650
May 18, 2023 29.40 29.40 29.40 29.40 29.40 -
May 17, 2023 29.20 29.20 29.20 29.20 29.20 -
May 16, 2023 30.15 30.15 30.15 30.15 30.15 -
May 15, 2023 31.55 32.20 30.60 30.95 30.95 375
May 12, 2023 31.85 31.95 31.85 31.95 31.95 111
May 11, 2023 30.45 30.45 30.45 30.45 30.45 -
May 10, 2023 31.80 31.80 31.80 31.80 31.80 -
May 9, 2023 32.05 32.50 32.05 32.50 32.50 1,000
May 8, 2023 43.10 43.10 42.85 42.85 42.85 -
May 5, 2023 44.45 44.45 44.45 44.45 44.45 -
May 4, 2023 43.85 43.85 43.75 43.75 43.75 23
May 3, 2023 44.00 44.00 44.00 44.00 44.00 -
May 2, 2023 45.45 45.45 45.45 45.45 45.45 -
Apr 28, 2023 42.30 45.85 42.30 45.85 45.85 11
Apr 27, 2023 39.30 39.30 39.30 39.30 39.30 -
Apr 26, 2023 38.45 38.45 38.45 38.45 38.45 -
Apr 25, 2023 40.40 40.40 40.40 40.40 40.40 -
Apr 24, 2023 40.65 40.65 40.65 40.65 40.65 -