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

CSR Ltd (CSR.MU)

Munich - Munich Delayed Price. Currency in EUR
3.40000.0000 (0.00%)
At close: 08:02AM CET
Advertisement
Advertisement
Time Period:
Jan 27, 2022 - Jan 27, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 26, 20233.40003.40003.40003.40003.4000985
Jan 25, 20233.40003.40003.40003.40003.4000-
Jan 24, 20233.36003.36003.36003.36003.3600-
Jan 23, 20233.32003.32003.32003.32003.3200-
Jan 20, 20233.32003.32003.32003.32003.3200-
Jan 19, 20233.32003.32003.32003.32003.3200-
Jan 18, 20233.34003.34003.34003.34003.3400-
Jan 17, 20233.28003.28003.28003.28003.2800-
Jan 16, 20233.28003.28003.28003.28003.2800-
Jan 13, 20233.26003.26003.26003.26003.2600-
Jan 12, 20233.22003.22003.22003.22003.2200-
Jan 11, 20233.22003.22003.22003.22003.2200-
Jan 10, 20233.20003.20003.20003.20003.2000-
Jan 09, 20233.20003.20003.20003.20003.2000-
Jan 06, 20233.16003.16003.16003.16003.1600-
Jan 05, 20233.08003.08003.08003.08003.0800-
Jan 04, 20233.04003.04003.04003.04003.0400-
Jan 03, 20232.98002.98002.98002.98002.9800-
Jan 02, 20233.02003.02003.02003.02003.0200-
Dec 30, 20223.02003.02003.02003.02003.0200-
Dec 29, 20223.00003.00003.00003.00003.0000-
Dec 28, 20223.00003.00003.00003.00003.0000-
Dec 27, 20223.00003.00003.00003.00003.0000-
Dec 23, 20223.00003.00003.00003.00003.0000-
Dec 22, 20223.02003.02003.02003.02003.0200-
Dec 21, 20222.98002.98002.98002.98002.9800-
Dec 20, 20222.98002.98002.98002.98002.9800-
Dec 19, 20223.04003.04003.04003.04003.0400-
Dec 16, 20223.10003.10003.10003.10003.1000-
Dec 15, 20223.14003.14003.14003.14003.1400-
Dec 14, 20223.20003.20003.20003.20003.2000-
Dec 13, 20223.16003.16003.16003.16003.1600-
Dec 12, 20223.16003.16003.16003.16003.1600-
Dec 09, 20223.12003.12003.12003.12003.1200-
Dec 08, 20223.10003.10003.10003.10003.1000-
Dec 07, 20223.08003.08003.08003.08003.0800-
Dec 06, 20223.18003.18003.18003.18003.1800-
Dec 05, 20223.26003.26003.26003.26003.2600-
Dec 02, 20223.26003.26003.26003.26003.2600-
Dec 01, 20223.24003.24003.24003.24003.2400-
Nov 30, 20223.16003.16003.16003.16003.1600-
Nov 29, 20223.16003.16003.16003.16003.1600-
Nov 28, 20223.16003.16003.16003.16003.1600-
Nov 25, 20223.14003.14003.14003.14003.1400-
Nov 24, 20223.14003.14003.14003.14003.1400-
Nov 23, 20223.10003.10003.10003.10003.1000-
Nov 22, 20223.04003.04003.04003.04003.0400-
Nov 21, 20223.06003.06003.06003.06003.0600-
Nov 18, 20223.06003.06003.06003.06003.0600-
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, 20222.80002.80002.80002.80002.8000-
Nov 09, 20222.86002.86002.86002.86002.8600-
Nov 09, 20220.165 Dividend
Nov 08, 20223.02003.02003.02003.02002.8550-
Nov 07, 20223.08003.08003.08003.08002.9117-
Nov 04, 20223.04003.04003.04003.04002.8739-
Nov 03, 20222.94002.94002.94002.94002.7794-
Nov 02, 20223.04003.04003.04003.04002.8739-
Nov 01, 20223.04003.04003.04003.04002.8739-
Oct 31, 20223.00003.00003.00003.00002.8361-
Oct 28, 20223.04003.04003.04003.04002.8739-
Oct 27, 20223.04003.04003.04003.04002.8739-
Oct 26, 20222.94002.94002.94002.94002.7794-
Oct 25, 20222.88002.88002.88002.88002.7226-
Oct 24, 20222.86002.86002.86002.86002.7037-
Oct 21, 20222.80002.80002.80002.80002.6470-
Oct 20, 20222.82002.82002.82002.82002.6659-
Oct 19, 20222.90002.90002.90002.90002.7416-
Oct 18, 20222.86002.86002.86002.86002.7037-
Oct 17, 20222.78002.78002.78002.78002.6281-
Oct 14, 20222.98002.98002.98002.98002.8172-
Oct 13, 20222.92002.92002.92002.92002.7605-
Oct 12, 20222.92002.92002.92002.92002.7605-
Oct 11, 20222.94002.94002.94002.94002.7794-
Oct 10, 20222.96002.96002.96002.96002.7983-
Oct 07, 20223.06003.06003.06003.06002.8928-
Oct 06, 20223.08003.08003.08003.08002.9117-
Oct 05, 20223.04003.04003.04003.04002.8739-
Oct 04, 20223.02003.02003.02003.02002.8550-
Oct 03, 20222.94002.94002.94002.94002.7794-
Sep 30, 20222.94002.94002.94002.94002.7794-
Sep 29, 20222.96002.96002.96002.96002.7983-
Sep 28, 20222.92002.92002.92002.92002.7605-
Sep 27, 20222.92002.92002.92002.92002.7605-
Sep 26, 20222.94002.94002.94002.94002.7794-
Sep 23, 20222.98002.98002.98002.98002.8172-
Sep 22, 20223.06003.06003.06003.06002.8928-
Sep 21, 20223.06003.06003.06003.06002.8928-
Sep 20, 20223.08003.08003.08003.08002.9117-
Sep 19, 20223.06003.06003.06003.06002.8928-
Sep 16, 20223.06003.06003.06003.06002.8928-
Sep 15, 20223.14003.14003.14003.14002.9684-
Sep 14, 20223.14003.14003.14003.14002.9684-
Sep 13, 20223.24003.24003.24003.24003.0630-
Sep 12, 20223.20003.20003.20003.20003.0252-
Sep 09, 20223.06003.06003.06003.06002.8928-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement