UK markets open in 2 hours 31 minutes
NIKKEI 225
38,119.12 -109.99 (-0.29%) HANG SENG
19,052.14 +88.46 (+0.47%) CRUDE OIL
78.07 -0.19 (-0.24%) GOLD FUTURES
2,362.00 -13.00 (-0.55%) DOW
39,512.84 +837.14 (+2.16%) Bitcoin GBP
48,728.99 +42.68 (+0.09%)
Catalent Inc (0C8.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:03AM CEST
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 51.79 | 51.79 | 51.79 | 51.79 | 51.79 | - |
| 09 May 2024 | 51.91 | 51.91 | 51.91 | 51.91 | 51.91 | - |
| 08 May 2024 | 52.25 | 52.25 | 52.25 | 52.25 | 52.25 | - |
| 07 May 2024 | 52.06 | 52.06 | 52.06 | 52.06 | 52.06 | - |
| 06 May 2024 | 52.33 | 52.33 | 52.33 | 52.33 | 52.33 | - |
| 03 May 2024 | 52.38 | 52.38 | 52.38 | 52.38 | 52.38 | - |
| 02 May 2024 | 51.94 | 51.94 | 51.94 | 51.94 | 51.94 | - |
| 30 Apr 2024 | 52.21 | 52.21 | 52.21 | 52.21 | 52.21 | - |
| 29 Apr 2024 | 51.91 | 51.91 | 51.91 | 51.91 | 51.91 | - |
| 26 Apr 2024 | 51.91 | 51.91 | 51.91 | 51.91 | 51.91 | - |
| 25 Apr 2024 | 51.75 | 51.75 | 51.75 | 51.75 | 51.75 | - |
| 24 Apr 2024 | 52.05 | 52.05 | 52.05 | 52.05 | 52.05 | - |
| 23 Apr 2024 | 52.25 | 52.25 | 52.25 | 52.25 | 52.25 | - |
| 22 Apr 2024 | 51.91 | 51.91 | 51.91 | 51.91 | 51.91 | - |
| 19 Apr 2024 | 51.91 | 51.91 | 51.91 | 51.91 | 51.91 | - |
| 18 Apr 2024 | 52.14 | 52.14 | 52.14 | 52.14 | 52.14 | - |
| 17 Apr 2024 | 52.30 | 52.30 | 52.30 | 52.30 | 52.30 | - |
| 16 Apr 2024 | 52.35 | 52.35 | 52.35 | 52.35 | 52.35 | - |
| 15 Apr 2024 | 52.66 | 52.66 | 52.66 | 52.66 | 52.66 | - |
| 12 Apr 2024 | 52.76 | 52.76 | 52.76 | 52.76 | 52.76 | - |
| 11 Apr 2024 | 52.68 | 52.68 | 52.68 | 52.68 | 52.68 | - |
| 10 Apr 2024 | 52.16 | 52.16 | 52.16 | 52.16 | 52.16 | - |
| 09 Apr 2024 | 51.81 | 51.81 | 51.81 | 51.81 | 51.81 | - |
| 08 Apr 2024 | 51.94 | 51.94 | 51.94 | 51.94 | 51.94 | - |
| 05 Apr 2024 | 52.27 | 52.27 | 52.27 | 52.27 | 52.27 | - |
| 04 Apr 2024 | 51.94 | 51.94 | 51.94 | 51.94 | 51.94 | - |
| 03 Apr 2024 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | - |
| 02 Apr 2024 | 52.13 | 52.13 | 52.13 | 52.13 | 52.13 | - |
| 28 Mar 2024 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | - |
| 27 Mar 2024 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | - |
| 26 Mar 2024 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | - |
| 25 Mar 2024 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | - |
| 22 Mar 2024 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | - |
| 21 Mar 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
| 20 Mar 2024 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | - |
| 19 Mar 2024 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | - |
| 18 Mar 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
| 15 Mar 2024 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | - |
| 14 Mar 2024 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | - |
| 13 Mar 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
| 12 Mar 2024 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | - |
| 11 Mar 2024 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | - |
| 08 Mar 2024 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | - |
| 07 Mar 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
| 06 Mar 2024 | 52.10 | 52.10 | 52.10 | 52.10 | 52.10 | - |
| 05 Mar 2024 | 52.10 | 52.10 | 52.10 | 52.10 | 52.10 | - |
| 04 Mar 2024 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | - |
| 01 Mar 2024 | 52.90 | 52.90 | 52.90 | 52.90 | 52.90 | - |
| 29 Feb 2024 | 53.10 | 53.10 | 53.10 | 53.10 | 53.10 | - |
| 28 Feb 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
| 27 Feb 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
| 26 Feb 2024 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | - |
| 23 Feb 2024 | 53.70 | 53.70 | 53.70 | 53.70 | 53.70 | - |
| 22 Feb 2024 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | - |
| 21 Feb 2024 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | - |
| 20 Feb 2024 | 53.70 | 53.70 | 53.70 | 53.70 | 53.70 | - |
| 19 Feb 2024 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | - |
| 16 Feb 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
| 15 Feb 2024 | 52.90 | 52.90 | 52.90 | 52.90 | 52.90 | - |
| 14 Feb 2024 | 52.30 | 52.30 | 52.30 | 52.30 | 52.30 | - |
| 13 Feb 2024 | 52.70 | 52.70 | 52.70 | 52.70 | 52.70 | - |
| 12 Feb 2024 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | - |
| 09 Feb 2024 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | - |
| 08 Feb 2024 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | - |
| 07 Feb 2024 | 54.10 | 54.10 | 54.10 | 54.10 | 54.10 | - |
| 06 Feb 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
| 05 Feb 2024 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | - |
| 02 Feb 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - |
| 01 Feb 2024 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - |
| 31 Jan 2024 | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | - |
| 30 Jan 2024 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | - |
| 29 Jan 2024 | 47.90 | 47.90 | 47.90 | 47.90 | 47.90 | - |
| 26 Jan 2024 | 46.05 | 46.05 | 46.05 | 46.05 | 46.05 | - |
| 25 Jan 2024 | 45.30 | 45.30 | 45.30 | 45.30 | 45.30 | - |
| 24 Jan 2024 | 44.95 | 44.95 | 44.95 | 44.95 | 44.95 | - |
| 23 Jan 2024 | 45.25 | 45.25 | 45.25 | 45.25 | 45.25 | - |
| 22 Jan 2024 | 44.75 | 45.65 | 44.75 | 45.65 | 45.65 | 25 |
| 19 Jan 2024 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | - |
| 18 Jan 2024 | 44.15 | 44.15 | 44.15 | 44.15 | 44.15 | - |
| 17 Jan 2024 | 44.95 | 44.95 | 44.95 | 44.95 | 44.95 | - |
| 16 Jan 2024 | 44.85 | 44.85 | 44.85 | 44.85 | 44.85 | - |
| 15 Jan 2024 | 45.25 | 45.25 | 45.25 | 45.25 | 45.25 | - |
| 12 Jan 2024 | 45.25 | 45.25 | 45.25 | 45.25 | 45.25 | - |
| 11 Jan 2024 | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | - |
| 10 Jan 2024 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | - |
| 09 Jan 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - |
| 08 Jan 2024 | 41.35 | 41.35 | 41.35 | 41.35 | 41.35 | - |
| 05 Jan 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | - |
| 04 Jan 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - |
| 03 Jan 2024 | 40.70 | 40.70 | 40.70 | 40.70 | 40.70 | - |
| 02 Jan 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - |
| 29 Dec 2023 | 40.80 | 40.95 | 40.80 | 40.95 | 40.95 | - |
| 28 Dec 2023 | 40.55 | 40.55 | 40.55 | 40.55 | 40.55 | - |
| 27 Dec 2023 | 40.85 | 40.85 | 40.85 | 40.85 | 40.85 | - |
| 22 Dec 2023 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - |
| 21 Dec 2023 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
| 20 Dec 2023 | 40.35 | 40.35 | 40.35 | 40.35 | 40.35 | - |
| 19 Dec 2023 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| 18 Dec 2023 | 37.75 | 37.75 | 37.75 | 37.75 | 37.75 | - |
| 15 Dec 2023 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.