Cboe Global Markets Inc (C67.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 11:15AM CEST. Market open.
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 158.95 | 159.20 | 158.95 | 159.20 | 159.20 | - |
| 27 Jun 2024 | 158.55 | 158.55 | 158.10 | 158.10 | 158.10 | - |
| 26 Jun 2024 | 157.60 | 157.80 | 157.60 | 157.80 | 157.80 | - |
| 25 Jun 2024 | 159.45 | 159.45 | 159.45 | 159.45 | 159.45 | - |
| 24 Jun 2024 | 163.25 | 163.25 | 161.90 | 161.90 | 161.90 | 40 |
| 21 Jun 2024 | 160.65 | 160.90 | 159.60 | 160.90 | 160.90 | - |
| 20 Jun 2024 | 156.35 | 159.80 | 156.35 | 159.80 | 159.80 | - |
| 19 Jun 2024 | 157.50 | 157.50 | 156.30 | 156.30 | 156.30 | - |
| 18 Jun 2024 | 158.75 | 158.75 | 158.75 | 158.75 | 158.75 | - |
| 17 Jun 2024 | 156.45 | 156.45 | 156.25 | 156.25 | 156.25 | - |
| 14 Jun 2024 | 156.90 | 156.90 | 156.90 | 156.90 | 156.90 | - |
| 13 Jun 2024 | 156.45 | 156.45 | 155.85 | 156.20 | 156.20 | - |
| 12 Jun 2024 | 161.55 | 161.55 | 161.55 | 161.55 | 161.55 | - |
| 11 Jun 2024 | 159.10 | 160.35 | 159.10 | 160.35 | 160.35 | - |
| 10 Jun 2024 | 160.40 | 160.45 | 160.40 | 160.45 | 160.45 | - |
| 07 Jun 2024 | 159.75 | 160.95 | 159.40 | 160.95 | 160.95 | - |
| 06 Jun 2024 | 160.25 | 160.45 | 159.40 | 160.00 | 160.00 | - |
| 05 Jun 2024 | 161.65 | 161.80 | 159.55 | 159.55 | 159.55 | - |
| 04 Jun 2024 | 160.15 | 160.25 | 160.05 | 160.05 | 160.05 | - |
| 03 Jun 2024 | 159.60 | 159.60 | 159.60 | 159.60 | 159.60 | - |
| 31 May 2024 | 160.85 | 160.85 | 160.05 | 160.05 | 160.05 | - |
| 31 May 2024 | 0.55 Dividend | |||||
| 30 May 2024 | 162.85 | 162.85 | 161.90 | 162.45 | 161.90 | - |
| 29 May 2024 | 164.05 | 164.40 | 164.05 | 164.40 | 163.84 | - |
| 28 May 2024 | 167.70 | 167.70 | 165.00 | 165.00 | 164.44 | - |
| 27 May 2024 | 167.95 | 168.20 | 167.95 | 168.20 | 167.63 | - |
| 24 May 2024 | 166.65 | 167.65 | 166.65 | 167.65 | 167.08 | - |
| 23 May 2024 | 169.85 | 169.85 | 166.75 | 167.35 | 166.78 | - |
| 22 May 2024 | 168.95 | 168.95 | 168.95 | 168.95 | 168.38 | - |
| 21 May 2024 | 167.65 | 168.75 | 167.65 | 168.75 | 168.18 | - |
| 20 May 2024 | 168.45 | 168.45 | 168.45 | 168.45 | 167.88 | - |
| 17 May 2024 | 167.05 | 168.05 | 166.65 | 168.05 | 167.48 | 20 |
| 16 May 2024 | 163.15 | 163.35 | 163.10 | 163.15 | 162.60 | - |
| 15 May 2024 | 166.75 | 166.75 | 163.75 | 163.75 | 163.20 | - |
| 14 May 2024 | 168.60 | 168.70 | 166.55 | 166.55 | 165.99 | - |
| 13 May 2024 | 168.00 | 168.45 | 168.00 | 168.45 | 167.88 | - |
| 10 May 2024 | 170.10 | 170.10 | 170.10 | 170.10 | 169.52 | - |
| 09 May 2024 | 172.25 | 172.25 | 172.25 | 172.25 | 171.67 | - |
| 08 May 2024 | 171.30 | 172.35 | 170.80 | 172.35 | 171.77 | - |
| 07 May 2024 | 169.60 | 169.60 | 169.60 | 169.60 | 169.03 | - |
| 06 May 2024 | 166.85 | 169.25 | 166.85 | 169.25 | 168.68 | - |
| 03 May 2024 | 162.85 | 162.85 | 162.85 | 162.85 | 162.30 | - |
| 02 May 2024 | 167.60 | 167.60 | 167.60 | 167.60 | 167.03 | - |
| 30 Apr 2024 | 168.25 | 168.65 | 168.00 | 168.00 | 167.43 | - |
| 29 Apr 2024 | 166.55 | 168.00 | 166.55 | 167.25 | 166.68 | - |
| 26 Apr 2024 | 169.45 | 169.45 | 169.45 | 169.45 | 168.88 | - |
| 25 Apr 2024 | 166.85 | 169.35 | 166.85 | 169.20 | 168.63 | - |
| 24 Apr 2024 | 167.00 | 167.90 | 167.00 | 167.75 | 167.18 | - |
| 23 Apr 2024 | 168.80 | 168.80 | 166.55 | 166.55 | 165.99 | - |
| 22 Apr 2024 | 169.80 | 169.80 | 169.80 | 169.80 | 169.23 | - |
| 19 Apr 2024 | 165.80 | 169.10 | 165.80 | 169.10 | 168.53 | 20 |
| 18 Apr 2024 | 165.80 | 166.40 | 164.75 | 166.40 | 165.84 | - |
| 17 Apr 2024 | 166.35 | 166.35 | 164.35 | 164.35 | 163.79 | - |
| 16 Apr 2024 | 166.75 | 167.40 | 166.75 | 166.80 | 166.24 | - |
| 15 Apr 2024 | 167.80 | 167.80 | 167.35 | 167.35 | 166.78 | - |
| 12 Apr 2024 | 165.60 | 165.60 | 165.60 | 165.60 | 165.04 | - |
| 11 Apr 2024 | 167.20 | 167.20 | 164.95 | 164.95 | 164.39 | - |
| 10 Apr 2024 | 164.90 | 167.85 | 164.90 | 167.85 | 167.28 | - |
| 09 Apr 2024 | 167.65 | 167.65 | 167.65 | 167.65 | 167.08 | - |
| 08 Apr 2024 | 166.60 | 166.60 | 166.60 | 166.60 | 166.04 | - |
| 05 Apr 2024 | 167.75 | 167.75 | 167.75 | 167.75 | 167.18 | - |
| 04 Apr 2024 | 165.00 | 165.00 | 165.00 | 165.00 | 164.44 | - |
| 03 Apr 2024 | 168.90 | 169.20 | 168.90 | 169.10 | 168.53 | 2 |
| 02 Apr 2024 | 169.15 | 169.15 | 169.15 | 169.15 | 168.58 | - |
| 28 Mar 2024 | 166.00 | 170.00 | 165.00 | 170.00 | 169.42 | 5 |
| 27 Mar 2024 | 164.00 | 165.00 | 164.00 | 165.00 | 164.44 | 2 |
| 26 Mar 2024 | 165.00 | 165.00 | 165.00 | 165.00 | 164.44 | - |
| 25 Mar 2024 | 167.00 | 167.00 | 167.00 | 167.00 | 166.43 | 6 |
| 22 Mar 2024 | 169.00 | 169.00 | 168.00 | 168.00 | 167.43 | - |
| 21 Mar 2024 | 167.00 | 167.00 | 167.00 | 167.00 | 166.43 | - |
| 20 Mar 2024 | 168.00 | 168.00 | 168.00 | 168.00 | 167.43 | - |
| 19 Mar 2024 | 168.00 | 169.00 | 168.00 | 169.00 | 168.43 | - |
| 18 Mar 2024 | 168.00 | 169.00 | 168.00 | 168.00 | 167.43 | - |
| 15 Mar 2024 | 166.00 | 166.00 | 166.00 | 166.00 | 165.44 | - |
| 14 Mar 2024 | 167.00 | 167.00 | 167.00 | 167.00 | 166.43 | - |
| 13 Mar 2024 | 166.00 | 168.00 | 166.00 | 167.00 | 166.43 | - |
| 12 Mar 2024 | 168.00 | 168.00 | 167.00 | 167.00 | 166.43 | - |
| 11 Mar 2024 | 170.00 | 170.00 | 169.00 | 169.00 | 168.43 | - |
| 08 Mar 2024 | 167.00 | 169.00 | 167.00 | 169.00 | 168.43 | - |
| 07 Mar 2024 | 171.00 | 171.00 | 166.00 | 166.00 | 165.44 | - |
| 06 Mar 2024 | 175.00 | 175.00 | 171.00 | 172.00 | 171.42 | - |
| 05 Mar 2024 | 173.00 | 173.00 | 170.00 | 173.00 | 172.41 | 20 |
| 04 Mar 2024 | 171.00 | 175.00 | 171.00 | 173.00 | 172.41 | - |
| 01 Mar 2024 | 177.00 | 177.00 | 177.00 | 177.00 | 176.40 | - |
| 29 Feb 2024 | 180.00 | 180.00 | 180.00 | 180.00 | 179.39 | - |
| 28 Feb 2024 | 179.00 | 179.00 | 178.00 | 178.00 | 177.40 | - |
| 28 Feb 2024 | 0.55 Dividend | |||||
| 27 Feb 2024 | 181.00 | 182.00 | 180.00 | 182.00 | 180.84 | - |
| 26 Feb 2024 | 182.00 | 182.00 | 181.00 | 181.00 | 179.84 | - |
| 23 Feb 2024 | 180.00 | 182.00 | 180.00 | 182.00 | 180.84 | - |
| 22 Feb 2024 | 175.00 | 180.00 | 175.00 | 180.00 | 178.85 | 6 |
| 21 Feb 2024 | 178.00 | 178.00 | 178.00 | 178.00 | 176.86 | 20 |
| 20 Feb 2024 | 173.00 | 176.00 | 173.00 | 175.00 | 173.88 | 5 |
| 19 Feb 2024 | 173.00 | 173.00 | 173.00 | 173.00 | 171.89 | - |
| 16 Feb 2024 | 172.00 | 172.00 | 172.00 | 172.00 | 170.90 | - |
| 15 Feb 2024 | 172.00 | 172.00 | 172.00 | 172.00 | 170.90 | - |
| 14 Feb 2024 | 172.00 | 172.00 | 171.00 | 171.00 | 169.91 | 12 |
| 13 Feb 2024 | 171.00 | 171.00 | 171.00 | 171.00 | 169.91 | - |
| 12 Feb 2024 | 169.00 | 169.00 | 169.00 | 169.00 | 167.92 | - |
| 09 Feb 2024 | 170.00 | 170.00 | 170.00 | 170.00 | 168.91 | - |
| *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.