Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

CSR Ltd (CSR.BE)

Berlin - Berlin Delayed Price. Currency in EUR
3.1600+0.0200 (+0.64%)
At close: 08:04AM CET
Advertisement
Advertisement
Time Period:
Nov 30, 2021 - Nov 30, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Nov 29, 20223.16003.16003.16003.16003.1600100
Nov 28, 20223.14003.14003.14003.14003.1400-
Nov 25, 20223.14003.14003.14003.14003.1400-
Nov 24, 20223.14003.14003.14003.14003.1400-
Nov 23, 20223.08003.08003.08003.08003.0800-
Nov 22, 20223.02003.02003.02003.02003.0200-
Nov 21, 20223.04003.04003.04003.04003.0400-
Nov 18, 20223.04003.04003.04003.04003.0400-
Nov 17, 20223.06003.06003.06003.06003.0600-
Nov 16, 20223.04003.04003.04003.04003.0400-
Nov 15, 20223.00003.00003.00003.00003.0000-
Nov 14, 20222.94002.94002.94002.94002.9400-
Nov 11, 20222.94002.94002.94002.94002.9400-
Nov 10, 20222.78002.78002.78002.78002.7800-
Nov 09, 20222.84002.84002.84002.84002.8400-
Nov 09, 20220.165 Dividend
Nov 08, 20223.00003.00003.00003.00002.8350-
Nov 07, 20223.08003.08003.08003.08002.9106-
Nov 04, 20223.04003.04003.04003.04002.8728-
Nov 03, 20222.92002.92002.92002.92002.7594-
Nov 02, 20223.02003.02003.02003.02002.8539-
Nov 01, 20223.04003.04003.04003.04002.8728-
Oct 31, 20222.96002.96002.96002.96002.7972-
Oct 28, 20223.04003.04003.04003.04002.8728-
Oct 27, 20223.04003.04003.04003.04002.8728-
Oct 26, 20222.94002.94002.94002.94002.7783-
Oct 25, 20222.88002.88002.88002.88002.7216-
Oct 24, 20222.86002.86002.86002.86002.7027-
Oct 21, 20222.78002.78002.78002.78002.6271-
Oct 20, 20222.80002.80002.80002.80002.6460-
Oct 19, 20222.90002.90002.90002.90002.7405-
Oct 18, 20222.86002.86002.86002.86002.7027-
Oct 17, 20222.76002.76002.76002.76002.6082-
Oct 14, 20222.98002.98002.98002.98002.8161-
Oct 13, 20222.92002.92002.92002.92002.7594-
Oct 12, 20222.90002.90002.90002.90002.7405-
Oct 11, 20222.92002.92002.92002.92002.7594-
Oct 10, 20222.94002.94002.94002.94002.7783-
Oct 07, 20223.04003.04003.04003.04002.8728-
Oct 06, 20223.08003.08003.08003.08002.9106-
Oct 05, 20223.04003.04003.04003.04002.8728-
Oct 04, 20223.02003.02003.02003.02002.8539-
Oct 03, 20222.92002.92002.92002.92002.7594-
Sep 30, 20222.92002.92002.92002.92002.7594-
Sep 29, 20222.96002.96002.96002.96002.7972-
Sep 28, 20222.92002.92002.92002.92002.7594-
Sep 27, 20222.90002.90002.90002.90002.7405-
Sep 26, 20222.92002.92002.92002.92002.7594-
Sep 23, 20222.96002.96002.96002.96002.7972-
Sep 22, 20223.06003.06003.06003.06002.8917-
Sep 21, 20223.04003.04003.04003.04002.8728-
Sep 20, 20223.06003.06003.06003.06002.8917-
Sep 19, 20223.04003.04003.04003.04002.8728-
Sep 16, 20223.04003.04003.04003.04002.8728-
Sep 15, 20223.12003.12003.12003.12002.9484-
Sep 14, 20223.12003.12003.12003.12002.9484-
Sep 13, 20223.24003.24003.24003.24003.0618-
Sep 12, 20223.20003.20003.20003.20003.0240-
Sep 09, 20223.06003.06003.06003.06002.8917-
Sep 08, 20223.04003.04003.04003.04002.8728-
Sep 07, 20222.94002.94002.94002.94002.7783-
Sep 06, 20222.98002.98002.98002.98002.8161-
Sep 05, 20223.00003.00003.00003.00002.8350-
Sep 02, 20223.00003.00003.00003.00002.8350-
Sep 01, 20223.04003.04003.04003.04002.8728-
Aug 31, 20223.10003.10003.10003.10002.9295-
Aug 30, 20223.12003.12003.12003.12002.9484-
Aug 29, 20223.10003.10003.10003.10002.9295-
Aug 26, 20223.22003.22003.22003.22003.0429-
Aug 25, 20223.24003.24003.24003.24003.0618-
Aug 24, 20223.22003.22003.22003.22003.0429-
Aug 23, 20223.22003.22003.22003.22003.0429-
Aug 22, 20223.24003.24003.24003.24003.0618-
Aug 19, 20223.26003.26003.26003.26003.0807-
Aug 18, 20223.24003.24003.24003.24003.0618-
Aug 17, 20223.28003.28003.28003.28003.0996-
Aug 16, 20223.26003.26003.26003.26003.0807-
Aug 15, 20223.22003.22003.22003.22003.0429-
Aug 12, 20223.16003.16003.16003.16002.9862-
Aug 11, 20223.20003.20003.20003.20003.0240-
Aug 10, 20223.06003.06003.06003.06002.8917-
Aug 09, 20223.12003.12003.12003.12002.9484-
Aug 08, 20223.12003.12003.12003.12002.9484-
Aug 05, 20223.16003.16003.16003.16002.9862-
Aug 04, 20223.16003.16003.16003.16002.9862-
Aug 03, 20223.08003.08003.08003.08002.9106-
Aug 02, 20223.10003.10003.10003.10002.9295-
Aug 01, 20223.10003.10003.10003.10002.9295-
Jul 29, 20223.10003.10003.10003.10002.9295-
Jul 28, 20223.06003.06003.06003.06002.8917-
Jul 27, 20222.96002.96002.96002.96002.7972-
Jul 26, 20222.96002.96002.96002.96002.7972-
Jul 25, 20222.92002.92002.92002.92002.7594-
Jul 22, 20223.02003.02003.02003.02002.8539-
Jul 21, 20223.04003.04003.04003.04002.8728-
Jul 20, 20222.98002.98002.98002.98002.8161-
Jul 19, 20222.88002.88002.88002.88002.7216-
Jul 18, 20222.84002.84002.84002.84002.6838-
Jul 15, 20222.76002.76002.76002.76002.6082-
Jul 14, 20222.78002.78002.78002.78002.6271-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement