UK markets open in 1 hour 29 minutes

Cooper-Standard Holdings Inc. (C31.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
14.20-0.30 (-2.07%)
At close: 08:15AM CEST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 202414.2014.2014.2014.2014.20-
24 Apr 202414.4014.5014.4014.5014.50-
23 Apr 202414.4014.4014.4014.4014.40-
22 Apr 202414.7014.7014.7014.7014.70-
19 Apr 202414.2014.2014.1014.1014.10-
18 Apr 202414.1014.1014.1014.1014.10-
17 Apr 202414.4014.4014.4014.4014.40-
16 Apr 202415.0015.0015.0015.0015.00-
15 Apr 202416.1016.1016.1016.1016.10-
12 Apr 202417.0017.0016.9016.9016.90-
11 Apr 202416.3016.3016.3016.3016.30-
10 Apr 202417.3017.3017.3017.3017.30100
09 Apr 202416.4016.6016.4016.6016.60-
08 Apr 202414.7014.7014.7014.7014.70-
05 Apr 202414.5014.5014.5014.5014.50-
04 Apr 202414.6014.6014.6014.6014.60-
03 Apr 202414.4014.4014.2014.2014.20-
02 Apr 202414.6014.6014.5014.5014.50-
28 Mar 202415.1015.6015.1015.6015.60-
27 Mar 202414.2014.2014.2014.2014.20-
26 Mar 202414.0014.0014.0014.0014.00-
25 Mar 202413.9013.9013.9013.9013.90-
22 Mar 202414.4014.4014.4014.4014.40-
21 Mar 202413.8013.8013.8013.8013.80-
20 Mar 202413.2013.2013.2013.2013.20-
19 Mar 202412.8013.4012.8013.4013.4050
18 Mar 202413.0013.0013.0013.0013.00-
15 Mar 202412.9012.9012.9012.9012.90-
14 Mar 202413.2013.2013.2013.2013.20-
13 Mar 202413.2013.2013.2013.2013.20-
12 Mar 202412.9012.9012.9012.9012.90-
11 Mar 202412.9012.9012.9012.9012.90-
08 Mar 202412.8012.8012.8012.8012.80-
07 Mar 202412.8012.8012.5012.5012.50-
06 Mar 202413.0013.0013.0013.0013.00-
05 Mar 202412.8012.8012.5012.5012.50-
04 Mar 202412.8012.9012.8012.9012.90-
01 Mar 202412.9012.9012.9012.9012.90-
29 Feb 202412.7012.7012.7012.7012.70-
28 Feb 202412.8012.8012.8012.8012.80-
27 Feb 202413.0013.0013.0013.0013.00-
26 Feb 202412.2013.3011.9013.3013.30100
23 Feb 202412.4012.4012.4012.4012.40-
22 Feb 202413.1013.1013.1013.1013.10-
21 Feb 202413.3013.3013.3013.3013.30-
20 Feb 202413.0013.0013.0013.0013.00-
19 Feb 202413.0013.0013.0013.0013.00-
16 Feb 202415.1015.1015.1015.1015.10-
15 Feb 202417.2017.7017.2017.7017.70-
14 Feb 202415.9016.0015.9016.0016.00-
13 Feb 202417.3017.3017.3017.3017.30-
12 Feb 202416.4016.4016.4016.4016.40-
09 Feb 202415.8015.8015.8015.8015.80-
08 Feb 202415.6015.6015.6015.6015.60-
07 Feb 202415.8015.8015.8015.8015.80-
06 Feb 202415.6015.6015.6015.6015.60-
05 Feb 202416.0016.0016.0016.0016.00-
02 Feb 202416.1016.1016.1016.1016.10-
01 Feb 202416.1016.1016.1016.1016.10-
31 Jan 202416.5016.5016.5016.5016.50-
30 Jan 202415.6015.6015.6015.6015.60-
29 Jan 202415.3015.3015.3015.3015.30-
26 Jan 202415.7015.7015.7015.7015.70-
25 Jan 202415.3015.3015.3015.3015.30-
24 Jan 202416.2016.2016.2016.2016.20-
23 Jan 202415.8015.8015.8015.8015.80-
22 Jan 202415.2015.2015.2015.2015.20-
19 Jan 202415.1015.1015.1015.1015.10-
18 Jan 202415.0015.0015.0015.0015.00-
17 Jan 202414.9014.9014.9014.9014.90-
16 Jan 202415.0015.0015.0015.0015.00-
15 Jan 202415.2015.2015.2015.2015.20-
12 Jan 202415.2015.2015.2015.2015.20-
11 Jan 202415.5015.5015.5015.5015.50-
10 Jan 202415.8015.8015.7015.7015.70-
09 Jan 202416.4016.4016.4016.4016.40-
08 Jan 202415.9015.9015.9015.9015.90-
05 Jan 202415.4015.4015.4015.4015.40-
04 Jan 202415.9015.9015.8015.8015.80-
03 Jan 202416.9016.9016.9016.9016.90-
02 Jan 202417.5017.5017.5017.5017.50-
29 Dec 202318.0018.0018.0018.0018.00-
28 Dec 202318.1018.1018.1018.1018.10-
27 Dec 202318.0018.0018.0018.0018.00-
22 Dec 202315.7015.7015.7015.7015.70-
21 Dec 202315.3015.3015.3015.3015.30-
20 Dec 202316.2016.2016.2016.2016.20-
19 Dec 202315.8015.8015.8015.8015.80-
18 Dec 202315.5015.5015.5015.5015.50-
15 Dec 202316.5016.5016.5016.5016.50-
14 Dec 202315.8016.5015.8016.5016.50-
13 Dec 202314.9014.9014.9014.9014.90-
12 Dec 202315.1015.1015.1015.1015.10-
11 Dec 202315.6015.6015.6015.6015.60-
08 Dec 202315.2015.2015.2015.2015.20-
07 Dec 202315.6015.6015.2015.2015.20-
06 Dec 202315.4015.4015.3015.3015.30-
05 Dec 202316.7016.7016.7016.7016.70-
04 Dec 202316.6016.6016.6016.6016.60-
01 Dec 202316.1016.1016.1016.1016.10-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...