Advertisement
U.S. markets closed

CStone Pharmaceuticals (PH4.DU)

Dusseldorf - Dusseldorf Delayed Price. Currency in EUR
0.1084-0.0002 (-0.18%)
At close: 07:30PM CET
Advertisement
Time Period:
Mar 29, 2023 - Mar 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20240.11030.11030.10840.10840.10845,000
Mar 27, 20240.11130.11130.10810.10860.1086-
Mar 26, 20240.10990.10990.10710.10740.1074-
Mar 25, 20240.10680.10680.09420.09420.0942-
Mar 22, 20240.11010.11010.09460.09470.0947-
Mar 21, 20240.10890.10890.09450.09570.0957-
Mar 20, 20240.11420.11420.09980.10010.1001-
Mar 19, 20240.10970.10970.09410.09460.0946-
Mar 18, 20240.11940.11940.10290.10380.1038-
Mar 15, 20240.11890.11890.10550.10550.1055-
Mar 14, 20240.10780.10780.09640.09660.0966-
Mar 13, 20240.11030.11030.09570.09710.0971-
Mar 12, 20240.11230.11230.09540.09640.0964-
Mar 11, 20240.10550.10550.08140.08190.0819-
Mar 08, 20240.10270.10270.08570.08570.0857-
Mar 07, 20240.10130.10130.07510.07510.0751-
Mar 06, 20240.12140.12140.09220.09220.0922-
Mar 05, 20240.11910.11910.09750.09750.0975-
Mar 04, 20240.12610.12760.12610.12760.1276-
Mar 01, 20240.17480.17480.15820.15850.1585-
Feb 29, 20240.18940.18940.17310.17410.1741-
Feb 28, 20240.18670.18670.17170.17210.1721-
Feb 27, 20240.19320.19320.17710.17710.1771-
Feb 26, 20240.19250.19250.17630.17630.1763-
Feb 23, 20240.18210.18210.17250.17310.1731-
Feb 22, 20240.17890.17890.16460.16650.1665-
Feb 21, 20240.18000.18000.17170.17170.1717-
Feb 20, 20240.17420.17420.16460.16460.1646-
Feb 19, 20240.17470.17470.16260.16460.1646-
Feb 16, 20240.17690.17690.16350.16360.1636-
Feb 15, 20240.16510.16510.15430.15470.1547-
Feb 14, 20240.18290.18290.16800.16800.1680-
Feb 13, 20240.17040.17040.17040.17040.1704-
Feb 12, 20240.17040.17040.17040.17040.1704-
Feb 09, 20240.17060.17080.17040.17040.1704-
Feb 08, 20240.18870.18870.17670.17670.1767-
Feb 07, 20240.18550.18550.17240.17340.1734-
Feb 06, 20240.18680.18680.17440.17500.1750-
Feb 05, 20240.17830.17830.16240.16270.1627-
Feb 02, 20240.17900.17900.16310.16500.1650-
Feb 01, 20240.18850.18850.17340.17340.1734-
Jan 31, 20240.18940.18940.17270.17280.1728-
Jan 30, 20240.19710.19710.18200.18270.1827-
Jan 29, 20240.20040.20040.18620.18680.1868-
Jan 26, 20240.20440.20440.19010.19080.1908-
Jan 25, 20240.21580.21580.20380.20440.2044-
Jan 24, 20240.21180.21180.19890.19930.1993-
Jan 23, 20240.21040.21040.19740.19820.1982-
Jan 22, 20240.20560.20560.18770.18790.1879-
Jan 19, 20240.21700.21700.19340.19400.1940-
Jan 18, 20240.22460.22460.19940.19940.1994-
Jan 17, 20240.22340.22340.20940.21020.2102-
Jan 16, 20240.23620.23620.21760.21760.2176-
Jan 15, 20240.24040.24040.22640.22700.2270-
Jan 12, 20240.24780.24780.22700.22780.2278-
Jan 11, 20240.25560.25560.23880.23900.2390-
Jan 10, 20240.24020.24020.24020.24020.2402-
Jan 09, 20240.24940.24940.23440.23500.2350-
Jan 08, 20240.24120.24120.22920.22980.2298-
Jan 05, 20240.24660.24660.23360.23380.2338-
Jan 04, 20240.25860.25860.24400.24420.2442-
Jan 03, 20240.26520.26520.24740.24760.2476-
Jan 02, 20240.25120.25120.24120.24280.2428-
Dec 29, 20230.25460.25460.24460.24480.2448-
Dec 28, 20230.25420.25420.23920.24100.2410-
Dec 27, 20230.24120.24120.22600.22680.2268-
Dec 22, 20230.25360.25360.23680.23780.2378-
Dec 21, 20230.24760.24760.23540.23540.2354-
Dec 20, 20230.28620.28620.27240.27280.2728-
Dec 19, 20230.30720.30720.28880.28960.2896-
Dec 18, 20230.28380.28380.27500.27500.2750-
Dec 15, 20230.29100.29100.28120.28260.2826-
Dec 14, 20230.30020.30020.28340.28340.2834-
Dec 13, 20230.31500.31500.30200.30240.3024-
Dec 12, 20230.31620.31620.30140.30540.3054-
Dec 11, 20230.27400.27400.26220.26340.2634-
Dec 08, 20230.27560.27560.26500.26580.2658-
Dec 07, 20230.23980.23980.22680.22680.2268-
Dec 06, 20230.24980.24980.23760.23780.2378-
Dec 05, 20230.23660.23660.22620.22680.2268-
Dec 04, 20230.23640.23640.22240.22360.2236-
Dec 01, 20230.25740.25740.24460.24660.2466-
Nov 30, 20230.27300.27300.26380.26580.2658-
Nov 29, 20230.25700.25700.24540.24660.2466-
Nov 28, 20230.26680.26680.24920.24920.2492-
Nov 27, 20230.27700.27700.26760.26760.2676-
Nov 24, 20230.28480.28480.27480.27480.2748-
Nov 23, 20230.28880.28880.27560.27660.2766-
Nov 22, 20230.28480.28480.25720.25720.2572-
Nov 21, 20230.28320.28320.26360.26400.2640-
Nov 20, 20230.28300.28300.26040.26040.2604-
Nov 17, 20230.26620.26620.23920.23920.2392-
Nov 16, 20230.26220.26220.24060.24080.2408-
Nov 15, 20230.26860.26860.25940.26020.2602-
Nov 14, 20230.26820.26820.23800.23840.2384-
Nov 13, 20230.27060.27060.25420.25540.2554-
Nov 10, 20230.27260.27260.26120.26300.2630-
Nov 09, 20230.27860.27860.26500.26580.2658-
Nov 08, 20230.27660.27660.25740.25740.2574-
Nov 07, 20230.26620.26620.24120.24160.2416-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...