UK markets open in 7 hours 1 minute
NIKKEI 225
38,460.08 +907.92 (+2.42%) HANG SENG
17,201.27 +372.34 (+2.21%) CRUDE OIL
82.83 +0.02 (+0.02%) GOLD FUTURES
2,328.80 -9.60 (-0.41%) DOW
38,460.92 -42.77 (-0.11%) Bitcoin GBP
51,594.90 -1,700.84 (-3.19%)
Cullen/Frost Bankers, Inc. (CFZ.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:01AM CEST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Apr 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 25 |
| 23 Apr 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | - |
| 22 Apr 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - |
| 19 Apr 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - |
| 18 Apr 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - |
| 17 Apr 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - |
| 16 Apr 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - |
| 15 Apr 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - |
| 12 Apr 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - |
| 11 Apr 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - |
| 10 Apr 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - |
| 09 Apr 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | - |
| 08 Apr 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - |
| 05 Apr 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - |
| 04 Apr 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - |
| 03 Apr 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - |
| 02 Apr 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 104.00 | - |
| 28 Mar 2024 | 102.00 | 102.00 | 102.00 | 102.00 | 102.00 | - |
| 27 Mar 2024 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | - |
| 26 Mar 2024 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | - |
| 25 Mar 2024 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - |
| 22 Mar 2024 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | - |
| 21 Mar 2024 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - |
| 20 Mar 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - |
| 19 Mar 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - |
| 18 Mar 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - |
| 15 Mar 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - |
| 14 Mar 2024 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | - |
| 13 Mar 2024 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | - |
| 12 Mar 2024 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - |
| 11 Mar 2024 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - |
| 08 Mar 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - |
| 07 Mar 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - |
| 06 Mar 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - |
| 05 Mar 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - |
| 04 Mar 2024 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | - |
| 01 Mar 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - |
| 29 Feb 2024 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - |
| 28 Feb 2024 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | - |
| 28 Feb 2024 | 0.92 Dividend | |||||
| 27 Feb 2024 | 98.50 | 98.50 | 98.50 | 98.50 | 97.58 | - |
| 26 Feb 2024 | 99.00 | 99.00 | 99.00 | 99.00 | 98.08 | - |
| 23 Feb 2024 | 99.00 | 99.00 | 99.00 | 99.00 | 98.08 | - |
| 22 Feb 2024 | 99.50 | 99.50 | 99.50 | 99.50 | 98.57 | - |
| 21 Feb 2024 | 99.50 | 99.50 | 99.50 | 99.50 | 98.57 | - |
| 20 Feb 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 99.07 | - |
| 19 Feb 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 99.07 | - |
| 16 Feb 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 100.06 | - |
| 15 Feb 2024 | 99.00 | 99.00 | 99.00 | 99.00 | 98.08 | - |
| 14 Feb 2024 | 97.50 | 97.50 | 97.50 | 97.50 | 96.59 | - |
| 13 Feb 2024 | 98.00 | 98.00 | 98.00 | 98.00 | 97.08 | - |
| 12 Feb 2024 | 95.50 | 95.50 | 95.50 | 95.50 | 94.61 | - |
| 09 Feb 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 93.12 | - |
| 08 Feb 2024 | 93.50 | 93.50 | 93.50 | 93.50 | 92.63 | - |
| 07 Feb 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 93.12 | - |
| 06 Feb 2024 | 95.50 | 95.50 | 95.50 | 95.50 | 94.61 | - |
| 05 Feb 2024 | 96.50 | 96.50 | 96.50 | 96.50 | 95.60 | - |
| 02 Feb 2024 | 95.00 | 95.00 | 95.00 | 95.00 | 94.11 | - |
| 01 Feb 2024 | 98.00 | 98.00 | 98.00 | 98.00 | 97.08 | - |
| 31 Jan 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 99.07 | - |
| 30 Jan 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 99.07 | - |
| 29 Jan 2024 | 98.50 | 98.50 | 98.50 | 98.50 | 97.58 | - |
| 26 Jan 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 99.07 | - |
| 25 Jan 2024 | 99.50 | 99.50 | 99.50 | 99.50 | 98.57 | - |
| 24 Jan 2024 | 99.00 | 99.00 | 99.00 | 99.00 | 98.08 | - |
| 23 Jan 2024 | 99.00 | 99.00 | 99.00 | 99.00 | 98.08 | - |
| 22 Jan 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 96.09 | - |
| 19 Jan 2024 | 95.50 | 95.50 | 95.50 | 95.50 | 94.61 | - |
| 18 Jan 2024 | 93.50 | 93.50 | 93.50 | 93.50 | 92.63 | - |
| 17 Jan 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 93.12 | - |
| 16 Jan 2024 | 95.50 | 95.50 | 95.50 | 95.50 | 94.61 | - |
| 15 Jan 2024 | 96.00 | 96.00 | 96.00 | 96.00 | 95.10 | - |
| 12 Jan 2024 | 96.00 | 96.00 | 96.00 | 96.00 | 95.10 | - |
| 11 Jan 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 96.09 | - |
| 10 Jan 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 96.09 | - |
| 09 Jan 2024 | 98.50 | 98.50 | 98.50 | 98.50 | 97.58 | - |
| 08 Jan 2024 | 98.00 | 98.00 | 98.00 | 98.00 | 97.08 | - |
| 05 Jan 2024 | 96.50 | 96.50 | 96.50 | 96.50 | 95.60 | - |
| 04 Jan 2024 | 96.00 | 96.00 | 96.00 | 96.00 | 95.10 | - |
| 03 Jan 2024 | 99.00 | 99.00 | 99.00 | 99.00 | 98.08 | 25 |
| 02 Jan 2024 | 98.00 | 98.00 | 98.00 | 98.00 | 97.08 | - |
| 29 Dec 2023 | 99.00 | 99.00 | 99.00 | 99.00 | 98.08 | - |
| 28 Dec 2023 | 97.50 | 97.50 | 97.50 | 97.50 | 96.59 | - |
| 27 Dec 2023 | 97.50 | 97.50 | 97.50 | 97.50 | 96.59 | - |
| 22 Dec 2023 | 97.00 | 97.00 | 97.00 | 97.00 | 96.09 | - |
| 21 Dec 2023 | 96.00 | 96.00 | 96.00 | 96.00 | 95.10 | - |
| 20 Dec 2023 | 99.50 | 99.50 | 99.50 | 99.50 | 98.57 | - |
| 19 Dec 2023 | 98.00 | 98.00 | 98.00 | 98.00 | 97.08 | - |
| 18 Dec 2023 | 98.50 | 98.50 | 98.50 | 98.50 | 97.58 | - |
| 15 Dec 2023 | 100.00 | 100.00 | 100.00 | 100.00 | 99.07 | - |
| 14 Dec 2023 | 97.50 | 97.50 | 97.50 | 97.50 | 96.59 | - |
| 13 Dec 2023 | 94.00 | 94.00 | 94.00 | 94.00 | 93.12 | - |
| 12 Dec 2023 | 94.50 | 94.50 | 94.50 | 94.50 | 93.62 | - |
| 11 Dec 2023 | 95.00 | 95.00 | 95.00 | 95.00 | 94.11 | - |
| 08 Dec 2023 | 94.50 | 94.50 | 94.50 | 94.50 | 93.62 | - |
| 07 Dec 2023 | 94.00 | 94.00 | 94.00 | 94.00 | 93.12 | - |
| 06 Dec 2023 | 94.00 | 94.00 | 94.00 | 94.00 | 93.12 | - |
| 05 Dec 2023 | 96.00 | 96.00 | 96.00 | 96.00 | 95.10 | - |
| 04 Dec 2023 | 93.50 | 93.50 | 93.50 | 93.50 | 92.63 | - |
| 01 Dec 2023 | 90.00 | 90.00 | 90.00 | 90.00 | 89.16 | - |
| *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.