Frankfurt - Delayed Quote EUR

Corbion N.V. (CSUA.F)

18.46 -0.30 (-1.60%)
At close: April 19 at 8:05 AM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 18.46 18.46 18.46 18.46 18.46 175
Apr 18, 2024 18.76 18.76 18.76 18.76 18.76 -
Apr 17, 2024 18.56 18.56 18.56 18.56 18.56 -
Apr 16, 2024 18.60 18.73 18.60 18.73 18.73 175
Apr 15, 2024 19.22 19.22 19.22 19.22 19.22 -
Apr 12, 2024 19.54 19.54 19.00 19.00 19.00 80
Apr 11, 2024 19.69 19.69 19.69 19.69 19.69 -
Apr 10, 2024 19.79 19.84 19.75 19.75 19.75 245
Apr 9, 2024 19.55 19.55 19.55 19.55 19.55 -
Apr 8, 2024 19.57 19.57 19.57 19.57 19.57 -
Apr 5, 2024 19.76 19.76 19.76 19.76 19.76 -
Apr 4, 2024 19.92 19.92 19.92 19.92 19.92 -
Apr 3, 2024 19.77 19.77 19.77 19.77 19.77 -
Apr 2, 2024 19.64 19.64 19.64 19.64 19.64 -
Mar 28, 2024 19.78 19.78 19.78 19.78 19.78 -
Mar 27, 2024 19.84 19.84 19.84 19.84 19.84 -
Mar 26, 2024 20.06 20.06 20.06 20.06 20.06 -
Mar 25, 2024 19.44 20.08 19.44 20.08 20.08 350
Mar 22, 2024 19.50 19.82 19.50 19.50 19.50 325
Mar 21, 2024 19.32 19.32 19.32 19.32 19.32 -
Mar 20, 2024 19.10 19.27 19.10 19.27 19.27 24
Mar 19, 2024 19.16 19.16 19.16 19.16 19.16 -
Mar 18, 2024 19.24 19.24 19.24 19.24 19.24 -
Mar 15, 2024 19.12 19.12 19.12 19.12 19.12 -
Mar 14, 2024 19.51 19.51 19.51 19.51 19.51 -
Mar 13, 2024 19.90 19.90 19.90 19.90 19.90 -
Mar 12, 2024 19.89 20.18 19.89 20.18 20.18 25
Mar 11, 2024 19.94 19.94 19.94 19.94 19.94 -
Mar 8, 2024 20.66 20.66 20.66 20.66 20.66 -
Mar 7, 2024 19.94 19.94 19.94 19.94 19.94 -
Mar 6, 2024 19.56 19.56 19.56 19.56 19.56 -
Mar 5, 2024 19.52 19.52 19.52 19.52 19.52 -
Mar 4, 2024 19.50 19.54 19.50 19.54 19.54 80
Mar 1, 2024 17.49 18.36 17.49 17.89 17.89 600
Feb 29, 2024 17.52 17.52 17.52 17.52 17.52 -
Feb 28, 2024 18.05 18.05 17.93 17.93 17.93 25
Feb 27, 2024 17.93 17.93 17.93 17.93 17.93 -
Feb 26, 2024 18.11 18.11 18.11 18.11 18.11 -
Feb 23, 2024 18.52 18.52 18.21 18.21 18.21 1,100
Feb 22, 2024 18.74 18.74 18.58 18.58 18.58 455
Feb 21, 2024 18.80 18.80 18.80 18.80 18.80 -
Feb 20, 2024 18.77 18.77 18.77 18.77 18.77 -
Feb 19, 2024 18.56 18.56 18.56 18.56 18.56 -
Feb 16, 2024 18.36 18.36 18.36 18.36 18.36 -
Feb 15, 2024 18.03 18.03 18.03 18.03 18.03 -
Feb 14, 2024 18.04 18.05 18.04 18.05 18.05 40
Feb 13, 2024 18.10 18.10 18.10 18.10 18.10 -
Feb 12, 2024 17.82 17.82 17.82 17.82 17.82 -
Feb 9, 2024 18.17 18.17 18.06 18.06 18.06 220
Feb 8, 2024 18.15 18.15 18.15 18.15 18.15 -
Feb 7, 2024 18.48 18.48 18.28 18.28 18.28 62
Feb 6, 2024 18.29 18.69 18.29 18.69 18.69 695
Feb 5, 2024 17.91 18.46 17.91 18.46 18.46 320
Feb 2, 2024 17.28 17.28 17.28 17.28 17.28 -
Feb 1, 2024 17.89 17.89 17.39 17.39 17.39 575
Jan 31, 2024 18.85 18.85 18.85 18.85 18.85 -
Jan 30, 2024 19.16 19.16 18.90 19.00 19.00 525
Jan 29, 2024 19.43 19.43 19.43 19.43 19.43 -
Jan 26, 2024 18.14 18.88 18.14 18.88 18.88 250
Jan 25, 2024 17.33 17.33 17.33 17.33 17.33 -
Jan 24, 2024 16.66 16.66 16.66 16.66 16.66 -
Jan 23, 2024 16.48 16.48 16.48 16.48 16.48 -
Jan 22, 2024 15.98 15.98 15.98 15.98 15.98 -
Jan 19, 2024 17.25 17.25 17.25 17.25 17.25 -
Jan 18, 2024 17.80 17.80 17.80 17.80 17.80 -
Jan 17, 2024 17.99 17.99 17.99 17.99 17.99 -
Jan 16, 2024 18.14 18.14 18.14 18.14 18.14 -
Jan 15, 2024 18.46 18.46 18.46 18.46 18.46 -
Jan 12, 2024 18.42 18.46 18.42 18.46 18.46 250
Jan 11, 2024 18.41 18.49 18.34 18.49 18.49 136
Jan 10, 2024 18.27 18.27 18.27 18.27 18.27 -
Jan 9, 2024 18.62 18.62 18.62 18.62 18.62 -
Jan 8, 2024 18.44 18.46 18.44 18.46 18.46 30
Jan 5, 2024 18.38 18.52 18.38 18.52 18.52 125
Jan 4, 2024 18.73 18.73 18.73 18.73 18.73 -
Jan 3, 2024 19.50 19.50 19.50 19.50 19.50 -
Jan 2, 2024 19.26 19.26 19.26 19.26 19.26 -
Dec 29, 2023 19.50 19.50 19.50 19.50 19.50 -
Dec 28, 2023 19.22 19.22 19.22 19.22 19.22 -
Dec 27, 2023 19.22 19.22 19.22 19.22 19.22 -
Dec 22, 2023 19.24 19.24 19.24 19.24 19.24 -
Dec 21, 2023 18.80 19.40 18.80 19.40 19.40 556
Dec 20, 2023 18.88 18.88 18.72 18.72 18.72 500
Dec 19, 2023 18.59 18.83 18.59 18.83 18.83 104
Dec 18, 2023 18.80 18.80 18.80 18.80 18.80 -
Dec 15, 2023 18.64 18.64 18.64 18.64 18.64 -
Dec 14, 2023 16.61 16.61 16.61 16.61 16.61 -
Dec 13, 2023 16.47 16.50 16.47 16.50 16.50 90
Dec 12, 2023 16.80 16.80 16.53 16.53 16.53 100
Dec 11, 2023 16.94 16.94 16.94 16.94 16.94 -
Dec 8, 2023 16.85 16.85 16.85 16.85 16.85 -
Dec 7, 2023 16.59 16.59 16.59 16.59 16.59 -
Dec 6, 2023 16.63 16.66 16.63 16.66 16.66 250
Dec 5, 2023 16.77 16.77 16.77 16.77 16.77 -
Dec 4, 2023 16.54 16.54 16.54 16.54 16.54 -
Dec 1, 2023 17.32 17.32 16.47 16.47 16.47 90
Nov 30, 2023 17.56 17.56 17.56 17.56 17.56 -
Nov 29, 2023 17.65 17.65 17.65 17.65 17.65 -
Nov 28, 2023 17.78 17.78 17.78 17.78 17.78 -
Nov 27, 2023 17.21 17.21 17.21 17.21 17.21 -
Nov 24, 2023 17.21 17.21 17.21 17.21 17.21 -
Nov 23, 2023 17.12 17.12 17.12 17.12 17.12 -
Nov 22, 2023 16.92 16.92 16.92 16.92 16.92 -
Nov 21, 2023 17.64 17.64 17.08 17.08 17.08 100
Nov 20, 2023 17.82 17.82 17.82 17.82 17.82 -
Nov 17, 2023 17.55 17.55 17.55 17.55 17.55 -
Nov 16, 2023 17.85 17.85 17.78 17.78 17.78 326
Nov 15, 2023 17.98 17.98 17.98 17.98 17.98 -
Nov 14, 2023 17.41 17.41 17.41 17.41 17.41 -
Nov 13, 2023 17.30 17.30 17.30 17.30 17.30 -
Nov 10, 2023 17.49 17.49 17.49 17.49 17.49 -
Nov 9, 2023 17.54 17.54 17.54 17.54 17.54 -
Nov 8, 2023 17.05 17.05 17.05 17.05 17.05 -
Nov 7, 2023 17.04 17.04 17.04 17.04 17.04 -
Nov 6, 2023 17.21 17.21 17.21 17.21 17.21 -
Nov 3, 2023 16.65 16.65 16.65 16.65 16.65 -
Nov 2, 2023 16.13 16.30 16.13 16.30 16.30 30
Nov 1, 2023 16.31 16.31 16.31 16.31 16.31 -
Oct 31, 2023 16.06 16.06 16.06 16.06 16.06 -
Oct 30, 2023 15.87 15.87 15.87 15.87 15.87 -
Oct 27, 2023 15.89 15.89 15.89 15.89 15.89 -
Oct 26, 2023 15.66 15.66 15.66 15.66 15.66 100
Oct 25, 2023 16.00 16.00 16.00 16.00 16.00 -
Oct 24, 2023 15.71 15.71 15.71 15.71 15.71 -
Oct 23, 2023 15.75 15.83 15.75 15.83 15.83 250
Oct 20, 2023 16.13 16.13 16.13 16.13 16.13 -
Oct 19, 2023 16.14 16.15 16.14 16.15 16.15 10
Oct 18, 2023 16.93 16.93 16.93 16.93 16.93 -
Oct 17, 2023 17.13 17.13 17.13 17.13 17.13 -
Oct 16, 2023 17.13 17.13 17.13 17.13 17.13 6
Oct 13, 2023 17.87 17.87 17.60 17.60 17.60 50
Oct 12, 2023 17.66 17.66 17.66 17.66 17.66 -
Oct 11, 2023 17.84 17.84 17.84 17.84 17.84 -
Oct 10, 2023 17.59 17.59 17.59 17.59 17.59 -
Oct 9, 2023 17.51 17.51 17.51 17.51 17.51 -
Oct 6, 2023 17.54 17.54 17.54 17.54 17.54 -
Oct 5, 2023 17.74 17.74 17.74 17.74 17.74 -
Oct 4, 2023 17.82 17.82 17.45 17.45 17.45 44
Oct 3, 2023 18.43 18.43 18.43 18.43 18.43 -
Oct 2, 2023 18.74 18.74 18.74 18.74 18.74 -
Sep 29, 2023 18.40 18.40 18.40 18.40 18.40 -
Sep 28, 2023 18.50 18.50 18.37 18.37 18.37 500
Sep 27, 2023 18.74 18.74 18.74 18.74 18.74 -
Sep 26, 2023 19.07 19.07 19.07 19.07 19.07 -
Sep 25, 2023 19.24 19.24 19.14 19.14 19.14 50
Sep 22, 2023 19.27 19.27 19.27 19.27 19.27 -
Sep 21, 2023 19.86 19.89 19.86 19.89 19.89 50
Sep 20, 2023 19.56 19.56 19.56 19.56 19.56 -
Sep 19, 2023 19.39 19.91 19.39 19.91 19.91 90
Sep 18, 2023 19.79 19.79 19.79 19.79 19.79 -
Sep 15, 2023 19.99 20.12 19.99 20.12 20.12 225
Sep 14, 2023 20.26 20.26 19.85 19.85 19.85 20
Sep 13, 2023 20.50 20.50 20.50 20.50 20.50 -
Sep 12, 2023 20.54 20.54 20.54 20.54 20.54 -
Sep 11, 2023 20.86 20.86 20.86 20.86 20.86 -
Sep 8, 2023 21.08 21.08 21.08 21.08 21.08 -
Sep 7, 2023 21.96 21.96 21.96 21.96 21.96 -
Sep 6, 2023 22.02 22.02 22.02 22.02 22.02 -
Sep 5, 2023 22.02 22.02 22.02 22.02 22.02 -
Sep 4, 2023 21.90 21.90 21.90 21.90 21.90 -
Sep 1, 2023 22.02 22.02 22.02 22.02 22.02 -
Aug 31, 2023 22.24 22.24 22.24 22.24 22.24 -
Aug 30, 2023 22.20 22.20 22.20 22.20 22.20 -
Aug 29, 2023 22.12 22.30 22.12 22.30 22.30 200
Aug 28, 2023 21.58 21.58 21.58 21.58 21.58 -
Aug 25, 2023 21.44 21.64 21.44 21.48 21.48 488
Aug 24, 2023 21.42 21.42 21.42 21.42 21.42 -
Aug 23, 2023 21.50 21.50 21.50 21.50 21.50 -
Aug 22, 2023 21.32 21.32 21.32 21.32 21.32 -
Aug 21, 2023 20.92 21.68 20.92 21.68 21.68 461
Aug 18, 2023 20.82 20.82 20.82 20.82 20.82 -
Aug 17, 2023 21.14 21.14 21.14 21.14 21.14 -
Aug 16, 2023 21.10 21.10 21.10 21.10 21.10 -
Aug 15, 2023 21.68 21.68 21.68 21.68 21.68 -
Aug 14, 2023 21.90 21.90 21.90 21.90 21.90 -
Aug 11, 2023 22.02 22.46 22.02 22.46 22.46 50
Aug 10, 2023 21.40 21.40 21.02 21.02 21.02 350
Aug 9, 2023 21.20 21.20 21.20 21.20 21.20 -
Aug 8, 2023 20.78 20.78 20.78 20.78 20.78 -
Aug 7, 2023 20.38 20.38 20.38 20.38 20.38 -
Aug 4, 2023 20.42 20.42 20.42 20.42 20.42 -
Aug 3, 2023 20.98 20.98 20.98 20.98 20.98 -
Aug 2, 2023 21.22 21.22 21.22 21.22 21.22 -
Aug 1, 2023 21.20 21.36 21.20 21.36 21.36 50
Jul 31, 2023 21.08 21.08 21.08 21.08 21.08 -
Jul 28, 2023 21.40 21.40 21.40 21.40 21.40 -
Jul 27, 2023 21.34 21.82 21.34 21.82 21.82 249
Jul 26, 2023 21.70 21.78 21.70 21.78 21.78 200
Jul 25, 2023 21.42 21.80 21.42 21.80 21.80 50
Jul 24, 2023 21.28 21.28 21.28 21.28 21.28 -
Jul 21, 2023 21.80 21.80 21.80 21.80 21.80 100
Jul 20, 2023 21.82 21.82 21.82 21.82 21.82 -
Jul 19, 2023 21.86 22.10 21.86 22.00 22.00 280
Jul 18, 2023 21.80 21.80 21.80 21.80 21.80 -
Jul 17, 2023 21.64 21.64 21.64 21.64 21.64 -
Jul 14, 2023 22.06 22.06 22.04 22.04 22.04 60
Jul 13, 2023 21.92 22.40 21.92 22.34 22.34 170
Jul 12, 2023 21.78 21.78 21.78 21.78 21.78 -
Jul 11, 2023 21.70 21.70 21.70 21.70 21.70 -
Jul 10, 2023 21.38 21.38 21.38 21.38 21.38 -
Jul 7, 2023 21.32 21.32 21.32 21.32 21.32 -
Jul 6, 2023 21.64 21.64 21.64 21.64 21.64 -
Jul 5, 2023 21.82 21.82 21.82 21.82 21.82 -
Jul 4, 2023 21.88 21.88 21.88 21.88 21.88 -
Jul 3, 2023 21.70 22.12 21.70 22.12 22.12 650
Jun 30, 2023 22.02 22.02 22.02 22.02 22.02 -
Jun 29, 2023 21.46 21.46 21.46 21.46 21.46 -
Jun 28, 2023 20.96 20.96 20.96 20.96 20.96 -
Jun 27, 2023 21.58 21.58 21.18 21.24 21.24 75
Jun 26, 2023 24.00 24.00 24.00 24.00 24.00 -
Jun 23, 2023 24.20 24.20 24.20 24.20 24.20 -
Jun 22, 2023 24.30 24.30 24.30 24.30 24.30 -
Jun 21, 2023 24.98 24.98 24.98 24.98 24.98 -
Jun 20, 2023 25.54 25.54 25.54 25.54 25.54 -
Jun 19, 2023 25.52 25.68 25.52 25.68 25.68 70
Jun 16, 2023 25.80 25.80 25.80 25.80 25.80 -
Jun 15, 2023 25.52 25.52 25.52 25.52 25.52 -
Jun 14, 2023 25.18 25.18 25.18 25.18 25.18 -
Jun 13, 2023 25.24 25.24 25.24 25.24 25.24 -
Jun 12, 2023 25.10 25.10 25.10 25.10 25.10 -
Jun 9, 2023 25.32 25.32 25.32 25.32 25.32 -
Jun 8, 2023 25.54 25.54 25.36 25.36 25.36 225
Jun 7, 2023 25.84 25.84 25.84 25.84 25.84 -
Jun 6, 2023 25.66 25.66 25.66 25.66 25.66 -
Jun 5, 2023 25.78 25.78 25.78 25.78 25.78 -
Jun 2, 2023 25.46 25.46 25.46 25.46 25.46 -
Jun 1, 2023 25.74 25.74 25.46 25.46 25.46 300
May 31, 2023 25.82 25.82 25.82 25.82 25.82 -
May 30, 2023 26.84 26.84 26.84 26.84 26.84 -
May 29, 2023 26.60 26.60 26.60 26.60 26.60 -
May 26, 2023 26.92 26.92 26.92 26.92 26.92 -
May 25, 2023 27.04 27.04 27.04 27.04 27.04 100
May 24, 2023 27.30 27.30 27.30 27.30 27.30 -
May 23, 2023 27.68 27.68 27.68 27.68 27.68 -
May 22, 2023 28.24 28.24 28.24 28.24 28.24 -
May 19, 2023 0.56 Dividend
May 19, 2023 28.22 28.22 28.22 28.22 28.22 -
May 18, 2023 28.48 28.48 28.48 28.48 27.92 -
May 17, 2023 29.18 29.18 29.18 29.18 28.61 -
May 16, 2023 29.12 29.42 29.12 29.42 28.84 20
May 15, 2023 29.06 29.50 29.06 29.50 28.92 67
May 12, 2023 29.30 29.30 29.30 29.30 28.72 -
May 11, 2023 28.76 29.36 28.76 29.36 28.78 50
May 10, 2023 28.74 28.74 28.74 28.74 28.17 -
May 9, 2023 29.06 29.06 29.06 29.06 28.49 -
May 8, 2023 28.78 28.78 28.78 28.78 28.21 -
May 5, 2023 28.56 28.56 28.56 28.56 28.00 -
May 4, 2023 28.50 28.50 28.50 28.50 27.94 300
May 3, 2023 28.16 28.16 28.16 28.16 27.61 -
May 2, 2023 28.44 28.44 28.44 28.44 27.88 -
Apr 28, 2023 28.18 28.18 28.18 28.18 27.63 -
Apr 27, 2023 29.30 29.30 29.30 29.30 28.72 -
Apr 26, 2023 29.80 29.80 29.80 29.80 29.21 40
Apr 25, 2023 30.08 30.08 30.08 30.08 29.49 -
Apr 24, 2023 29.12 29.70 29.12 29.70 29.12 170
Apr 21, 2023 30.34 30.34 30.34 30.34 29.74 -
Apr 20, 2023 29.60 29.60 29.60 29.60 29.02 -
Apr 19, 2023 29.64 29.64 29.64 29.64 29.06 -