U.S. markets close in 2 hours 53 minutes

CVS Health Corporation (CVS.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
47.76-0.51 (-1.06%)
As of 4:40PM CET. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Oct 30, 202047.3848.0847.3847.7647.7670
Oct 29, 202048.2748.2748.2748.2748.27-
Oct 28, 202049.1549.3548.4948.4948.4960
Oct 27, 202050.3250.3250.3250.3250.32-
Oct 26, 202050.5250.5249.9649.9649.9639
Oct 23, 202050.3150.8850.3150.8850.8811
Oct 22, 202049.8150.1949.7549.7549.75357
Oct 21, 202050.1750.1749.4750.0150.01580
Oct 21, 20200.5 Dividend
Oct 20, 202049.9050.2549.8750.0549.554,940
Oct 19, 202050.8751.0050.8750.8950.38153
Oct 16, 202050.5950.8550.5950.8550.3420
Oct 15, 202049.6249.6249.6249.6249.12-
Oct 14, 202050.1650.1650.0250.0249.52100
Oct 13, 202050.3850.8950.3850.8650.352,933
Oct 12, 202050.1050.9250.1050.9250.4165
Oct 09, 202051.1951.6250.8550.8550.3496
Oct 08, 202050.3450.8650.3450.4549.9520
Oct 07, 202049.3549.3549.3549.3548.86-
Oct 06, 202049.7750.3549.7750.3349.83850
Oct 05, 202049.2250.4449.2249.6449.14361
Oct 02, 202048.6249.4648.5749.2448.75290
Oct 01, 202049.7150.9149.7150.9150.40253
Sep 30, 202048.5849.3948.5849.3948.9050
Sep 29, 202049.5449.5449.5449.5449.05-
Sep 28, 202050.4950.4949.9450.1149.61318
Sep 25, 202048.4748.8448.4248.8448.35275
Sep 24, 202048.9949.3948.9949.0548.56211
Sep 23, 202049.5649.5649.5649.5649.06-
Sep 22, 202050.0050.0050.0050.0049.5020
Sep 21, 202050.3750.3749.8049.8049.3033
Sep 18, 2020------
Sep 17, 202048.1948.1948.1948.1947.70-
Sep 16, 202047.9148.2547.9148.2547.77180
Sep 15, 202048.5849.1948.5848.8348.34122
Sep 14, 202048.5248.5248.3548.3547.8770
Sep 11, 202048.9949.8148.5048.5048.02732
Sep 10, 202050.1550.4649.7749.7749.27608
Sep 09, 202050.4350.6050.4350.6050.0930
Sep 08, 202050.8950.8950.6550.6550.14310
Sep 07, 202050.5550.5550.5550.5550.05-
Sep 04, 202050.7551.3750.7551.3750.8620
Sep 03, 202051.3051.4951.3051.4950.98707
Sep 02, 202050.5250.8050.5250.8050.2945
Sep 01, 202051.6351.6351.2651.2850.77125
Aug 31, 202052.9552.9552.8052.8052.2740
Aug 28, 202053.3153.3152.7852.7852.25925
Aug 27, 202052.7453.3552.7453.3552.8230
Aug 26, 202053.4253.4253.4253.4252.89-
Aug 25, 202053.4253.4253.4253.4252.89-
Aug 24, 202053.4253.4253.4253.4252.89-
Aug 21, 202053.4253.4253.4253.4252.89-
Aug 20, 202054.7354.7354.5654.6754.1272
Aug 19, 202054.3554.3554.3554.3553.81-
Aug 18, 202054.3554.5054.3554.5053.964
Aug 17, 202055.0855.7554.7754.7754.222
Aug 14, 202054.5554.5554.5554.5554.01-
Aug 13, 202054.6155.1454.6155.1454.5920
Aug 12, 202055.4856.0055.1555.1554.6043
Aug 11, 202055.7456.3055.7456.3055.74230
Aug 10, 202054.8854.8854.8854.8854.33-
Aug 07, 202053.8053.8053.8053.8053.26-
Aug 06, 202053.9354.6153.9354.6154.0675
Aug 05, 202055.0056.6453.9153.9153.37215
Aug 04, 202054.0354.0354.0354.0353.49-
Aug 03, 202053.2053.2053.2053.2052.67-
Jul 31, 202053.7053.7053.7053.7053.16-
Jul 30, 202054.3054.3053.8954.0953.552
Jul 29, 202053.6353.6353.6353.6353.09-
Jul 28, 202053.0953.6453.0953.6453.1094
Jul 27, 202053.9053.9053.1553.1552.6260
Jul 24, 202054.5755.3754.2055.3754.826,890
Jul 23, 202054.8355.1354.8354.9354.38-
Jul 22, 202055.7055.7054.5454.8554.30230
Jul 22, 20200.5 Dividend
Jul 21, 202055.7756.3755.7356.0054.9596
Jul 20, 2020------
Jul 17, 202056.7857.2356.7857.2356.1517
Jul 16, 202056.2156.5756.1856.3955.33135
Jul 15, 202055.8056.3055.6156.3055.24315
Jul 14, 202055.2055.2054.9755.1054.06123
Jul 13, 202055.2755.3855.1255.1254.08-
Jul 10, 202053.8853.9253.8853.9252.90-
Jul 09, 202055.2955.7155.2955.7154.66395
Jul 08, 202056.3656.4955.1855.1854.14-
Jul 07, 202057.0457.1056.5156.7555.68140
Jul 06, 202057.4857.6957.2857.4456.367
Jul 03, 202057.4057.4057.2757.2756.19-
Jul 02, 202057.0357.1257.0357.1256.04-
Jul 01, 202057.4658.1757.4658.0556.9660
Jun 30, 202057.1457.1857.0757.0756.00-
Jun 29, 202056.1457.1156.1457.1156.0353
Jun 26, 202056.7656.9556.5356.9555.88630
Jun 25, 202055.8955.8955.8955.8954.84-
Jun 24, 202056.6256.6255.8755.8754.82-
Jun 23, 202056.8056.8956.8056.8955.8260
Jun 22, 202057.4457.4456.2456.2455.18180
Jun 19, 202057.2658.6557.2657.9656.8770
Jun 18, 202057.3657.6657.3657.6656.57-
Jun 17, 202057.9558.9857.9558.4457.34345
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...