UK markets closed

Centene Corporation (4CNC.TI)

TLO - TLO Delayed price. Currency in EUR
Add to watchlist
64.65+0.33 (+0.51%)
At close: 11:15AM CEST
Time period:
07 Jun 2023 - 07 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
06 Jun 202464.3264.3264.3264.3264.32-
05 Jun 202464.0464.0464.0464.0464.04-
04 Jun 202464.2164.2164.2164.2164.21-
03 Jun 202465.2765.2765.2765.2765.27-
31 May 202464.8764.8764.8764.8764.87-
30 May 202464.1564.1564.1564.1564.15-
29 May 202464.9864.9864.9864.9864.98-
28 May 202467.9567.9567.9567.9567.95-
27 May 202469.4469.4469.4469.4469.44-
24 May 202470.6270.6270.6270.6270.62-
23 May 202471.6671.6671.6671.6671.66-
22 May 202472.4072.4072.4072.4072.40-
21 May 202472.1072.1072.1072.1072.10-
20 May 202471.5671.5671.5671.5671.56-
17 May 202471.5971.5971.5971.5971.59-
16 May 202472.1172.1172.1171.6271.622
15 May 202471.8871.8871.8871.8871.88-
14 May 202470.9370.9370.9370.9370.93-
13 May 202471.7971.7971.7971.7971.79-
10 May 202472.7372.7372.7372.7372.73-
09 May 202471.1971.1971.1971.1971.19-
08 May 202470.8270.8270.8270.8270.82-
07 May 202470.0870.0870.0870.0870.08-
06 May 202469.4869.4869.4869.4869.48-
03 May 202468.9368.9368.9368.9368.93-
02 May 202468.6468.6468.6468.6468.64-
30 Apr 202468.3968.3968.3968.3968.39-
29 Apr 202468.9968.9968.9968.9968.99-
26 Apr 202471.5071.5067.5367.8867.88286
25 Apr 202471.0771.0771.0771.0771.07-
24 Apr 202470.8170.8170.8170.8170.81-
23 Apr 202471.1971.1971.1971.1971.19-
22 Apr 202471.3071.3071.3071.3071.30-
19 Apr 202470.2870.2870.2870.2870.28-
18 Apr 202469.2869.2869.2869.2869.28-
17 Apr 202467.6667.6667.6667.6667.66-
16 Apr 202467.7667.7667.7667.7667.76-
15 Apr 202469.0969.0969.0969.0969.09-
12 Apr 202466.8766.8766.8766.8766.87-
11 Apr 202466.8466.8466.8466.8466.84-
10 Apr 202467.1067.1067.1067.1067.10-
09 Apr 202466.9466.9466.9466.9466.94-
08 Apr 202467.2667.2667.2667.2667.26-
05 Apr 202466.6966.6966.6966.6966.69-
04 Apr 202467.7267.7267.7267.7267.72-
03 Apr 202467.2767.2767.2767.2767.27-
02 Apr 202467.9367.9367.9367.9367.93-
28 Mar 202472.6572.6572.6572.6572.65-
27 Mar 202472.5072.5072.5072.5072.50-
26 Mar 202471.5571.5571.5571.5571.55-
25 Mar 202471.4071.4071.4071.4071.40-
22 Mar 202471.0071.0071.0071.0071.00-
21 Mar 202471.1571.1571.1571.1571.15-
20 Mar 202471.8571.8571.8571.8571.85-
19 Mar 202471.7571.7571.7571.7571.75-
18 Mar 202470.3070.3070.3070.3070.30-
15 Mar 202469.5569.5569.5569.5569.55-
14 Mar 202469.5069.5069.5069.5069.50-
13 Mar 202470.6070.6070.6070.6070.60-
12 Mar 202469.9569.9569.9569.9569.95-
11 Mar 202471.1571.1571.1571.1571.15-
08 Mar 202471.6571.6571.6571.6571.65-
07 Mar 202472.1072.1072.1072.1072.10-
06 Mar 202471.2571.2571.2571.2571.25-
05 Mar 202471.0571.0571.0571.0571.05-
04 Mar 202471.9571.9571.9571.9571.95-
01 Mar 202471.3571.3571.3571.3571.35-
29 Feb 202471.8071.8071.8071.8071.80-
28 Feb 202472.7072.7072.7072.7072.70-
27 Feb 202473.8573.8573.8573.8573.85-
26 Feb 202474.5074.5074.5074.5074.50-
23 Feb 202474.2074.2074.2074.2074.20-
22 Feb 202473.0573.0573.0573.1073.108
21 Feb 202473.2573.2573.2573.2573.25-
20 Feb 202473.4573.4573.4573.4573.45-
19 Feb 202473.1573.1573.1573.1573.15-
16 Feb 202473.0573.0573.0573.0573.05-
15 Feb 202472.6072.6072.6072.6072.60-
14 Feb 202471.9571.9571.9571.9571.95-
13 Feb 202472.3072.3072.3072.3072.30-
12 Feb 202472.0572.0572.0572.0572.05-
09 Feb 202470.8570.8570.8570.8570.85-
08 Feb 202470.0570.0570.0570.0570.05-
07 Feb 202470.1570.1570.1570.1570.15-
06 Feb 202468.7568.7568.7570.2070.202
05 Feb 202469.4069.4069.4069.4069.40-
02 Feb 202469.5069.5069.5069.5069.50-
01 Feb 202469.6069.6069.6069.6069.60-
31 Jan 202469.6069.6069.6069.6069.60-
30 Jan 202468.7068.7068.7068.7068.70-
29 Jan 202468.4068.4068.4068.4068.40-
26 Jan 202467.5067.5067.5067.5067.50-
25 Jan 202467.0067.0067.0067.0067.00-
24 Jan 2024------
23 Jan 2024------
22 Jan 202468.7568.7568.7568.7568.75-
19 Jan 202469.7069.7069.7069.7069.70-
18 Jan 202469.7569.7569.7569.7569.75-
17 Jan 202472.4072.4072.4072.4072.40-
16 Jan 202472.2072.2072.2072.2072.20-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...