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

Costco Wholesale Corp (CTO.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
451.00-8.15 (-1.78%)
At close: 03:38PM CET
Advertisement
Advertisement
Time Period:
Dec 09, 2021 - Dec 09, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Dec 08, 2022456.70456.70451.00451.00451.008
Dec 07, 2022458.45460.40453.55459.15459.1593
Dec 06, 2022464.90464.90456.40457.05457.0591
Dec 05, 2022464.90464.90464.90464.90464.90-
Dec 02, 2022475.80475.80468.80469.40469.402
Dec 01, 2022500.90501.70473.50477.30477.3010
Nov 30, 2022509.80515.40508.70515.40515.4024
Nov 29, 2022511.50512.50511.50511.70511.7031
Nov 28, 2022510.10510.10510.10510.10510.10-
Nov 25, 2022509.00513.70509.00513.70513.702
Nov 24, 2022510.30515.30509.60510.10510.1020
Nov 23, 2022512.70514.10512.70514.10514.105
Nov 22, 2022507.60513.90507.60513.90513.9020
Nov 21, 2022506.30514.00506.30512.30512.3082
Nov 18, 2022499.45499.45499.45499.45499.45-
Nov 17, 2022503.80503.80503.80503.80503.80-
Nov 16, 2022506.80506.90497.20503.80503.80168
Nov 15, 2022492.60509.50490.45509.50509.50324
Nov 14, 2022495.80503.10495.80503.10503.10-
Nov 11, 2022502.80502.80493.70496.75496.75132
Nov 10, 2022487.25498.65487.25498.65498.653
Nov 09, 2022486.95492.80486.95492.80492.80-
Nov 08, 2022486.50490.50483.75484.75484.7535
Nov 07, 2022487.35487.45478.75479.95479.9523
Nov 04, 2022501.00501.00482.75482.75482.7512
Nov 03, 2022492.10498.00492.10498.00498.001
Nov 02, 2022503.30505.40491.25491.80491.80201
Nov 01, 2022505.80510.00505.80507.60507.6017
Oct 31, 2022511.30512.20507.10508.50508.5074
Oct 28, 2022494.75494.75494.75494.75494.75-
Oct 27, 2022495.85496.75492.95494.65494.6520
Oct 27, 20220.9 Dividend
Oct 26, 2022495.60495.60495.60495.60494.70-
Oct 25, 2022503.90503.90503.90503.90502.98-
Oct 24, 2022483.35488.05483.35487.75486.8622
Oct 21, 2022472.50472.50472.50472.50471.64-
Oct 20, 2022480.70481.40479.80479.80478.9310
Oct 19, 2022479.95483.50479.95483.20482.3211
Oct 18, 2022475.10479.55475.10479.45478.58-
Oct 17, 2022466.60467.05466.60467.05466.20-
Oct 14, 2022479.25479.25471.50471.50470.64-
Oct 13, 2022478.90478.90463.10477.35476.4811
Oct 12, 2022486.30489.00485.30485.30484.4210
Oct 11, 2022477.50477.50477.50477.50476.63-
Oct 10, 2022477.90478.70477.90478.60477.73-
Oct 07, 2022489.40494.60484.10484.10483.224
Oct 06, 2022485.35485.35485.35485.35484.47-
Oct 05, 2022483.65483.65483.65483.65482.77-
Oct 04, 2022488.40488.65488.40488.65487.766
Oct 03, 2022479.40479.40479.40479.40478.53-
Sep 30, 2022486.40489.40483.45484.15483.27-
Sep 29, 2022501.90501.90485.70488.70487.812
Sep 28, 2022493.40501.50493.40501.50500.59-
Sep 27, 2022499.35499.35499.35499.35498.44-
Sep 26, 2022479.50482.40479.50482.40481.52-
Sep 23, 2022480.45484.90480.35481.50480.6393
Sep 22, 2022496.45501.50494.60494.60493.70147
Sep 21, 2022500.00509.60500.00509.60508.67-
Sep 20, 2022504.40504.40498.20498.20497.30101
Sep 19, 2022500.40500.40500.40500.40499.49-
Sep 16, 2022498.15498.15495.80497.85496.95200
Sep 15, 2022507.90507.90502.00503.80502.89-
Sep 14, 2022510.40510.50508.30508.30507.38-
Sep 13, 2022528.40533.80528.40533.80532.83-
Sep 12, 2022530.40534.90530.40534.90533.93-
Sep 09, 2022525.60526.20525.60526.20525.24-
Sep 08, 2022528.10528.10528.10528.10527.14-
Sep 07, 2022520.70524.50520.70524.50523.557
Sep 06, 2022516.60524.40516.60524.40523.45-
Sep 05, 2022521.50521.50521.50521.50520.555
Sep 02, 2022528.40532.40528.40532.40531.43-
Sep 01, 2022515.50526.40515.50526.40525.444
Aug 31, 2022523.00523.00520.80520.80519.85-
Aug 30, 2022531.40531.40522.60522.60521.658
Aug 29, 2022529.40530.10525.00530.10529.14427
Aug 26, 2022549.70549.70533.80533.80532.834
Aug 25, 2022542.20542.20542.20542.20541.22-
Aug 24, 2022542.90542.90542.90542.90541.91-
Aug 23, 2022547.20547.20542.30542.30541.3235
Aug 22, 2022547.40549.20547.40549.20548.2010
Aug 19, 2022552.90556.50552.30552.30551.3013
Aug 18, 2022544.70544.70544.70544.70543.71-
Aug 17, 2022543.10547.90543.10545.90544.91-
Aug 16, 2022534.20534.20534.20534.20533.23-
Aug 15, 2022522.40522.40522.40522.40521.45-
Aug 12, 2022515.50523.40515.50523.00522.0521
Aug 11, 2022523.70523.70523.70523.70522.75-
Aug 10, 2022521.60524.10521.60524.10523.1519
Aug 09, 2022530.20530.20528.30530.10529.142
Aug 08, 2022524.40531.30524.40530.80529.8439
Aug 05, 2022530.10530.10528.70528.70527.744
Aug 04, 2022535.40535.40535.40535.40534.43-
Aug 03, 2022533.80535.30533.00533.00532.0331
Aug 02, 2022528.70532.90528.70532.90531.932
Aug 01, 2022525.60525.60525.60525.60524.65-
Jul 29, 2022523.80528.70523.80528.70527.74-
Jul 28, 2022507.80511.50507.80511.50510.57-
Jul 28, 20220.9 Dividend
Jul 27, 2022505.10508.20505.10508.20506.3825
Jul 26, 2022498.40508.50498.40508.50506.6810
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement