Stuttgart - Delayed Quote EUR

Corbion NV (CSUA.SG)

18.89 +0.05 (+0.27%)
As of 2:38 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 18.65 18.94 18.65 18.89 18.89 -
Apr 22, 2024 18.64 18.98 18.64 18.84 18.84 -
Apr 19, 2024 18.15 18.15 18.15 18.15 18.15 -
Apr 18, 2024 18.74 18.74 18.74 18.74 18.74 -
Apr 17, 2024 18.28 18.28 18.28 18.28 18.28 -
Apr 16, 2024 18.54 18.54 18.54 18.54 18.54 -
Apr 15, 2024 18.88 18.88 18.88 18.88 18.88 -
Apr 12, 2024 19.61 19.61 19.55 19.55 19.55 -
Apr 11, 2024 19.38 19.39 19.38 19.39 19.39 -
Apr 10, 2024 19.83 19.83 19.75 19.75 19.75 -
Apr 9, 2024 19.55 19.55 19.45 19.48 19.48 -
Apr 8, 2024 19.58 19.58 19.58 19.58 19.58 -
Apr 5, 2024 19.84 19.84 19.43 19.43 19.43 -
Apr 4, 2024 19.93 19.93 19.73 19.91 19.91 -
Apr 3, 2024 19.78 19.81 19.50 19.81 19.81 -
Apr 2, 2024 19.78 20.00 19.78 19.81 19.81 -
Mar 28, 2024 19.78 19.93 19.78 19.84 19.84 -
Mar 27, 2024 19.86 19.92 19.63 19.63 19.63 -
Mar 26, 2024 19.76 19.95 19.76 19.95 19.95 -
Mar 25, 2024 19.60 20.00 19.36 19.95 19.95 200
Mar 22, 2024 19.50 19.72 19.39 19.39 19.39 -
Mar 21, 2024 19.41 19.51 19.40 19.51 19.51 -
Mar 20, 2024 19.11 19.13 18.93 19.13 19.13 -
Mar 19, 2024 19.18 19.18 18.85 19.12 19.12 -
Mar 18, 2024 19.32 19.32 19.07 19.08 19.08 -
Mar 15, 2024 19.13 19.26 19.13 19.26 19.26 -
Mar 14, 2024 19.52 19.52 19.18 19.18 19.18 57
Mar 13, 2024 19.93 19.93 19.46 19.50 19.50 -
Mar 12, 2024 19.94 20.02 19.94 20.02 20.02 -
Mar 11, 2024 19.98 19.98 19.98 19.98 19.98 -
Mar 8, 2024 20.32 20.32 20.32 20.32 20.32 -
Mar 7, 2024 19.58 20.82 19.58 20.82 20.82 200
Mar 6, 2024 19.56 19.82 19.54 19.82 19.82 -
Mar 5, 2024 19.31 19.31 19.31 19.31 19.31 -
Mar 4, 2024 19.15 19.59 19.15 19.19 19.19 -
Mar 1, 2024 17.28 17.28 17.28 17.28 17.28 -
Feb 29, 2024 17.53 17.53 17.32 17.32 17.32 -
Feb 28, 2024 17.75 17.75 17.44 17.44 17.44 -
Feb 27, 2024 17.64 17.99 17.64 17.88 17.88 -
Feb 26, 2024 18.13 18.13 17.94 17.94 17.94 -
Feb 23, 2024 18.55 18.55 18.55 18.55 18.55 -
Feb 22, 2024 18.48 18.48 18.48 18.48 18.48 -
Feb 21, 2024 18.83 18.90 18.47 18.47 18.47 -
Feb 20, 2024 18.79 18.94 18.66 18.85 18.85 -
Feb 19, 2024 18.60 18.83 18.57 18.76 18.76 -
Feb 16, 2024 18.41 18.93 18.41 18.90 18.90 -
Feb 15, 2024 18.08 18.18 17.96 18.18 18.18 -
Feb 14, 2024 18.04 18.04 17.95 17.95 17.95 -
Feb 13, 2024 18.08 18.08 17.91 17.96 17.96 -
Feb 12, 2024 17.84 18.03 17.84 18.03 18.03 -
Feb 9, 2024 18.19 18.19 17.80 17.80 17.80 -
Feb 8, 2024 18.19 18.31 18.12 18.22 18.22 -
Feb 7, 2024 18.19 18.19 18.13 18.19 18.19 -
Feb 6, 2024 18.32 18.58 18.20 18.58 18.58 -
Feb 5, 2024 17.92 18.62 17.92 18.35 18.35 -
Feb 2, 2024 17.06 17.06 17.06 17.06 17.06 -
Feb 1, 2024 17.87 17.87 17.23 17.32 17.32 -
Jan 31, 2024 18.58 18.66 17.71 18.05 18.05 -
Jan 30, 2024 19.18 19.18 18.61 18.61 18.61 -
Jan 29, 2024 19.42 19.42 18.72 18.93 18.93 -
Jan 26, 2024 18.10 19.20 18.10 19.20 19.20 -
Jan 25, 2024 17.34 17.84 17.34 17.73 17.73 -
Jan 24, 2024 16.74 17.23 16.59 17.20 17.20 -
Jan 23, 2024 16.26 16.60 16.26 16.57 16.57 -
Jan 22, 2024 16.07 16.49 16.07 16.49 16.49 -
Jan 19, 2024 17.62 17.62 17.62 17.62 17.62 -
Jan 18, 2024 17.82 17.82 17.72 17.72 17.72 -
Jan 17, 2024 17.97 17.97 17.58 17.75 17.75 -
Jan 16, 2024 18.16 18.16 18.08 18.16 18.16 -
Jan 15, 2024 18.24 18.24 18.17 18.23 18.23 -
Jan 12, 2024 18.49 18.50 18.32 18.40 18.40 -
Jan 11, 2024 18.47 18.48 18.17 18.17 18.17 -
Jan 10, 2024 18.27 18.45 18.27 18.31 18.31 -
Jan 9, 2024 18.65 18.65 18.24 18.38 18.38 -
Jan 8, 2024 18.44 18.44 18.11 18.22 18.22 -
Jan 5, 2024 18.38 18.40 18.16 18.40 18.40 -
Jan 4, 2024 18.75 18.75 18.40 18.47 18.47 -
Jan 3, 2024 19.50 19.50 18.78 18.78 18.78 -
Jan 2, 2024 19.22 19.71 19.22 19.57 19.57 -
Dec 29, 2023 19.53 19.53 19.34 19.41 19.41 -
Dec 28, 2023 19.25 19.52 19.13 19.35 19.35 20
Dec 27, 2023 19.32 19.32 18.99 19.08 19.08 -
Dec 22, 2023 19.24 19.24 19.16 19.16 19.16 -
Dec 21, 2023 18.80 19.10 18.80 19.10 19.10 -
Dec 20, 2023 18.90 18.90 18.43 18.75 18.75 -
Dec 19, 2023 18.61 19.20 18.61 18.80 18.80 -
Dec 18, 2023 18.58 18.71 18.33 18.71 18.71 -
Dec 15, 2023 18.65 18.92 18.58 18.83 18.83 -
Dec 14, 2023 16.69 18.49 16.69 18.23 18.23 -
Dec 13, 2023 16.47 16.52 16.32 16.52 16.52 -
Dec 12, 2023 16.57 16.74 16.44 16.44 16.44 -
Dec 11, 2023 16.96 16.96 16.62 16.63 16.63 -
Dec 8, 2023 16.59 16.88 16.59 16.88 16.88 -
Dec 7, 2023 16.60 16.68 16.40 16.68 16.68 -
Dec 6, 2023 16.67 16.69 16.50 16.58 16.58 -
Dec 5, 2023 16.78 16.78 16.42 16.76 16.76 100
Dec 4, 2023 16.31 16.93 16.31 16.79 16.79 -
Dec 1, 2023 17.07 17.10 16.07 16.07 16.07 -
Nov 30, 2023 17.30 17.35 17.30 17.32 17.32 -
Nov 29, 2023 17.55 17.55 17.42 17.42 17.42 -
Nov 28, 2023 17.79 17.79 17.79 17.79 17.79 -
Nov 27, 2023 17.21 17.21 17.21 17.21 17.21 -
Nov 24, 2023 17.23 17.32 17.09 17.32 17.32 125
Nov 23, 2023 16.86 17.24 16.86 17.24 17.24 -
Nov 22, 2023 16.94 16.99 16.94 16.99 16.99 -
Nov 21, 2023 17.66 17.66 17.34 17.34 17.34 -
Nov 20, 2023 17.83 17.83 17.69 17.69 17.69 -
Nov 17, 2023 17.57 17.76 17.57 17.76 17.76 -
Nov 16, 2023 17.86 17.86 17.86 17.86 17.86 -
Nov 15, 2023 18.01 18.01 17.94 17.94 17.94 -
Nov 14, 2023 17.43 17.43 17.43 17.43 17.43 -
Nov 13, 2023 17.32 17.32 17.32 17.32 17.32 -
Nov 10, 2023 17.49 17.49 17.07 17.13 17.13 -
Nov 9, 2023 17.57 17.79 17.51 17.58 17.58 -
Nov 8, 2023 17.03 17.55 17.00 17.55 17.55 -
Nov 7, 2023 16.75 17.06 16.75 17.06 17.06 -
Nov 6, 2023 17.24 17.24 16.82 16.82 16.82 -
Nov 3, 2023 16.67 17.15 16.67 17.13 17.13 -
Nov 2, 2023 16.20 16.81 16.20 16.76 16.76 -
Nov 1, 2023 16.36 16.36 16.36 16.36 16.36 -
Oct 31, 2023 16.08 16.28 16.08 16.17 16.17 -
Oct 30, 2023 15.67 16.17 15.67 15.94 15.94 -
Oct 27, 2023 15.61 15.97 15.61 15.82 15.82 -
Oct 26, 2023 15.65 15.99 15.65 15.95 15.95 100
Oct 25, 2023 15.74 15.76 15.53 15.53 15.53 -
Oct 24, 2023 15.79 15.93 15.79 15.93 15.93 -
Oct 23, 2023 15.79 15.79 15.45 15.68 15.68 -
Oct 20, 2023 16.14 16.14 15.72 15.78 15.78 -
Oct 19, 2023 16.54 16.54 15.88 16.17 16.17 -
Oct 18, 2023 16.92 16.92 16.51 16.78 16.78 -
Oct 17, 2023 16.93 17.09 16.63 16.87 16.87 -
Oct 16, 2023 17.13 17.13 16.92 17.12 17.12 -
Oct 13, 2023 17.60 17.60 17.07 17.18 17.18 -
Oct 12, 2023 17.73 18.16 17.73 17.96 17.96 -
Oct 11, 2023 17.83 17.89 17.66 17.66 17.66 -
Oct 10, 2023 17.65 17.86 17.65 17.86 17.86 -
Oct 9, 2023 17.51 17.67 17.51 17.65 17.65 -
Oct 6, 2023 17.57 17.57 17.17 17.39 17.39 -
Oct 5, 2023 17.80 17.80 17.36 17.53 17.53 -
Oct 4, 2023 17.83 18.06 17.74 17.92 17.92 -
Oct 3, 2023 18.43 18.43 17.94 17.94 17.94 -
Oct 2, 2023 18.52 18.88 18.52 18.58 18.58 -
Sep 29, 2023 18.42 18.80 18.42 18.78 18.78 -
Sep 28, 2023 18.50 18.50 18.19 18.19 18.19 -
Sep 27, 2023 18.76 18.76 18.63 18.63 18.63 -
Sep 26, 2023 19.07 19.07 18.63 18.67 18.67 -
Sep 25, 2023 19.24 19.24 18.96 18.96 18.96 -
Sep 22, 2023 19.25 19.29 19.25 19.29 19.29 -
Sep 21, 2023 19.52 19.52 19.52 19.52 19.52 -
Sep 20, 2023 19.58 19.58 19.44 19.49 19.49 -
Sep 19, 2023 19.39 19.39 19.39 19.39 19.39 -
Sep 18, 2023 19.80 19.80 19.80 19.80 19.80 -
Sep 15, 2023 19.78 20.04 19.78 20.04 20.04 -
Sep 14, 2023 20.28 20.28 19.90 19.90 19.90 -
Sep 13, 2023 20.50 20.60 20.50 20.60 20.60 -
Sep 12, 2023 20.56 20.74 20.40 20.60 20.60 -
Sep 11, 2023 20.56 20.72 20.56 20.58 20.58 -
Sep 8, 2023 21.12 21.12 20.58 20.96 20.96 100
Sep 7, 2023 21.96 21.96 21.50 21.50 21.50 -
Sep 6, 2023 22.02 22.10 21.70 21.96 21.96 -
Sep 5, 2023 21.66 22.34 21.66 22.16 22.16 -
Sep 4, 2023 21.58 22.26 21.58 22.04 22.04 -
Sep 1, 2023 21.66 21.90 21.66 21.88 21.88 -
Aug 31, 2023 22.26 22.26 21.90 22.12 22.12 -
Aug 30, 2023 21.92 22.20 21.92 22.16 22.16 -
Aug 29, 2023 22.12 22.12 21.92 22.12 22.12 -
Aug 28, 2023 21.24 22.18 21.24 22.18 22.18 -
Aug 25, 2023 21.08 21.62 21.08 21.38 21.38 -
Aug 24, 2023 21.46 21.56 21.38 21.44 21.44 -
Aug 23, 2023 21.54 21.60 21.42 21.56 21.56 -
Aug 22, 2023 21.38 21.46 21.06 21.46 21.46 -
Aug 21, 2023 20.00 20.00 20.00 20.00 20.00 -
Aug 18, 2023 20.72 20.72 19.99 20.00 20.00 -
Aug 17, 2023 21.12 21.22 21.12 21.16 21.16 -
Aug 16, 2023 21.12 21.46 21.12 21.38 21.38 -
Aug 15, 2023 21.70 21.70 21.14 21.14 21.14 -
Aug 14, 2023 21.88 21.88 21.62 21.62 21.62 -
Aug 11, 2023 22.00 22.34 22.00 22.10 22.10 -
Aug 10, 2023 21.10 21.94 20.62 21.94 21.94 -
Aug 9, 2023 21.22 21.54 21.22 21.40 21.40 -
Aug 8, 2023 20.50 21.10 20.50 21.10 21.10 -
Aug 7, 2023 20.12 20.84 20.12 20.84 20.84 -
Aug 4, 2023 20.56 20.56 20.42 20.44 20.44 -
Aug 3, 2023 21.06 21.06 20.44 20.46 20.46 50
Aug 2, 2023 21.26 21.36 21.20 21.26 21.26 -
Aug 1, 2023 21.30 21.44 21.08 21.42 21.42 -
Jul 31, 2023 21.42 21.52 21.28 21.28 21.28 -
Jul 28, 2023 21.52 21.52 21.26 21.30 21.30 -
Jul 27, 2023 21.66 21.72 21.60 21.60 21.60 -
Jul 26, 2023 21.42 21.76 21.42 21.64 21.64 -
Jul 25, 2023 21.50 21.78 21.50 21.68 21.68 -
Jul 24, 2023 21.36 21.64 21.36 21.54 21.54 -
Jul 21, 2023 21.66 21.66 21.36 21.36 21.36 -
Jul 20, 2023 21.92 21.96 21.80 21.82 21.82 -
Jul 19, 2023 21.98 22.00 21.98 22.00 22.00 -
Jul 18, 2023 21.90 21.92 21.78 21.92 21.92 -
Jul 17, 2023 21.70 21.92 21.70 21.92 21.92 -
Jul 14, 2023 22.14 22.14 22.14 22.14 22.14 -
Jul 13, 2023 22.02 22.02 22.02 22.02 22.02 -
Jul 12, 2023 21.92 21.92 21.92 21.92 21.92 -
Jul 11, 2023 21.82 21.82 21.82 21.82 21.82 -
Jul 10, 2023 21.10 21.62 21.10 21.62 21.62 -
Jul 7, 2023 21.42 21.42 20.96 21.16 21.16 -
Jul 6, 2023 21.68 21.68 21.40 21.46 21.46 -
Jul 5, 2023 21.88 21.90 21.76 21.80 21.80 -
Jul 4, 2023 21.98 22.04 21.90 21.90 21.90 -
Jul 3, 2023 21.80 22.00 21.80 21.92 21.92 -
Jun 30, 2023 22.14 22.20 21.82 22.20 22.20 -
Jun 29, 2023 21.24 22.12 21.24 22.12 22.12 -
Jun 28, 2023 21.02 21.56 21.02 21.52 21.52 -
Jun 27, 2023 21.58 21.58 20.78 20.80 20.80 -
Jun 26, 2023 24.00 24.00 23.26 23.26 23.26 -
Jun 23, 2023 24.20 24.26 23.84 23.84 23.84 -
Jun 22, 2023 24.30 24.32 24.20 24.32 24.32 -
Jun 21, 2023 24.98 24.98 24.46 24.58 24.58 200
Jun 20, 2023 25.14 25.46 24.98 25.22 25.22 -
Jun 19, 2023 25.52 25.52 25.34 25.52 25.52 -
Jun 16, 2023 25.42 25.78 25.42 25.68 25.68 -
Jun 15, 2023 25.50 25.64 25.50 25.54 25.54 -
Jun 14, 2023 25.20 25.48 25.20 25.38 25.38 -
Jun 13, 2023 25.28 25.32 24.88 25.32 25.32 -
Jun 12, 2023 25.10 25.22 24.96 25.12 25.12 -
Jun 9, 2023 25.34 25.34 24.92 24.92 24.92 -
Jun 8, 2023 25.10 25.36 25.10 25.36 25.36 -
Jun 7, 2023 25.36 25.40 25.24 25.38 25.38 -
Jun 6, 2023 25.28 25.70 25.28 25.70 25.70 -
Jun 5, 2023 25.28 25.78 25.28 25.74 25.74 -
Jun 2, 2023 25.50 25.74 25.48 25.64 25.64 -
Jun 1, 2023 25.76 25.76 25.24 25.28 25.28 -
May 31, 2023 25.84 25.84 25.60 25.70 25.70 -
May 30, 2023 26.42 26.60 25.90 25.90 25.90 -
May 29, 2023 26.62 26.76 26.48 26.58 26.58 -
May 26, 2023 26.42 26.80 26.42 26.44 26.44 -
May 25, 2023 27.08 27.08 26.66 26.80 26.80 -
May 24, 2023 27.28 27.58 26.88 26.88 26.88 100
May 23, 2023 27.24 27.54 27.24 27.42 27.42 -
May 22, 2023 27.78 27.80 27.56 27.58 27.58 -
May 19, 2023 0.56 Dividend
May 19, 2023 28.34 28.42 28.10 28.40 28.40 -
May 18, 2023 28.48 28.72 28.48 28.52 27.96 -
May 17, 2023 29.18 29.18 28.52 28.60 28.04 -
May 16, 2023 29.10 29.36 29.08 29.36 28.78 -
May 15, 2023 29.08 29.34 29.04 29.04 28.47 -
May 12, 2023 29.34 29.34 28.62 28.78 28.21 -
May 11, 2023 28.76 29.00 28.76 28.98 28.41 -
May 10, 2023 28.84 28.84 28.50 28.50 27.94 -
May 9, 2023 29.06 29.06 28.56 28.56 28.00 -
May 8, 2023 28.56 29.06 28.56 29.04 28.47 -
May 5, 2023 28.14 28.80 28.14 28.58 28.02 307
May 4, 2023 27.98 28.50 27.98 28.50 27.94 -
May 3, 2023 27.76 28.22 27.76 27.98 27.43 -
May 2, 2023 28.46 28.46 27.96 28.00 27.45 -
Apr 28, 2023 28.18 28.44 28.08 28.44 27.88 -
Apr 27, 2023 29.30 29.30 27.72 27.72 27.18 -
Apr 26, 2023 28.68 29.56 28.68 29.56 28.98 -
Apr 25, 2023 29.60 29.72 29.00 29.00 28.43 -
Apr 24, 2023 29.44 29.80 29.38 29.78 29.20 250

Related Tickers

CSUA.F Corbion N.V.
18.96
+0.48%
 
NTG.MU Nabaltec AG
13.50
+7.57%
 
NTG.SG Nabaltec AG
13.55
+0.37%
 
CE2.MU CropEnergies AG
11.24
0.00%
 
NTG.F Nabaltec AG
13.40
0.00%
 
CE2.DE CropEnergies AG
11.52
0.00%
 
LXS.DE LANXESS Aktiengesellschaft
26.75
+1.52%