UK markets closed
NIKKEI 225
27,346.88 +19.77 (+0.07%) HANG SENG
22,072.18 +229.85 (+1.05%) CRUDE OIL
77.01 -1.86 (-2.36%) GOLD FUTURES
1,961.70 +16.40 (+0.84%) DOW
34,122.43 +36.39 (+0.11%) BTC-GBP
18,938.71 +140.74 (+0.75%)
Cullen/Frost Bankers, Inc. (CFZ.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:04AM CET. Market open.
Time period:
01 Feb 2022 - 01 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Feb 2023 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 70 |
| 31 Jan 2023 | - | - | - | - | - | - |
| 30 Jan 2023 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - |
| 27 Jan 2023 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | - |
| 26 Jan 2023 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | - |
| 25 Jan 2023 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | - |
| 24 Jan 2023 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - |
| 23 Jan 2023 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - |
| 20 Jan 2023 | 121.00 | 121.00 | 121.00 | 121.00 | 121.00 | - |
| 19 Jan 2023 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - |
| 18 Jan 2023 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - |
| 17 Jan 2023 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - |
| 16 Jan 2023 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - |
| 13 Jan 2023 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | - |
| 12 Jan 2023 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | - |
| 11 Jan 2023 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - |
| 10 Jan 2023 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - |
| 09 Jan 2023 | 126.00 | 126.00 | 126.00 | 126.00 | 126.00 | - |
| 06 Jan 2023 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - |
| 05 Jan 2023 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | - |
| 04 Jan 2023 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | - |
| 03 Jan 2023 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - |
| 02 Jan 2023 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - |
| 30 Dec 2022 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - |
| 29 Dec 2022 | 124.00 | 124.00 | 124.00 | 124.00 | 124.00 | - |
| 28 Dec 2022 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | - |
| 27 Dec 2022 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | - |
| 23 Dec 2022 | 123.00 | 123.00 | 123.00 | 123.00 | 123.00 | - |
| 22 Dec 2022 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - |
| 21 Dec 2022 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - |
| 20 Dec 2022 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - |
| 19 Dec 2022 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - |
| 16 Dec 2022 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | - |
| 15 Dec 2022 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - |
| 14 Dec 2022 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - |
| 13 Dec 2022 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
| 12 Dec 2022 | 129.00 | 129.00 | 129.00 | 129.00 | 129.00 | - |
| 09 Dec 2022 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
| 08 Dec 2022 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
| 07 Dec 2022 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - |
| 06 Dec 2022 | 131.00 | 131.00 | 131.00 | 131.00 | 131.00 | - |
| 05 Dec 2022 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | - |
| 02 Dec 2022 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | - |
| 01 Dec 2022 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | - |
| 30 Nov 2022 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - |
| 29 Nov 2022 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | - |
| 29 Nov 2022 | 0.87 Dividend | |||||
| 28 Nov 2022 | 142.00 | 142.00 | 142.00 | 142.00 | 141.13 | - |
| 25 Nov 2022 | 140.00 | 140.00 | 140.00 | 140.00 | 139.14 | - |
| 24 Nov 2022 | 140.00 | 140.00 | 140.00 | 140.00 | 139.14 | - |
| 23 Nov 2022 | 143.00 | 143.00 | 143.00 | 143.00 | 142.12 | - |
| 22 Nov 2022 | 142.00 | 142.00 | 142.00 | 142.00 | 141.13 | - |
| 21 Nov 2022 | 140.00 | 142.00 | 140.00 | 142.00 | 141.13 | 70 |
| 18 Nov 2022 | 138.00 | 138.00 | 138.00 | 138.00 | 137.15 | - |
| 17 Nov 2022 | 139.00 | 139.00 | 139.00 | 139.00 | 138.15 | - |
| 16 Nov 2022 | 140.00 | 140.00 | 140.00 | 140.00 | 139.14 | - |
| 15 Nov 2022 | 140.00 | 140.00 | 140.00 | 140.00 | 139.14 | - |
| 14 Nov 2022 | 141.00 | 141.00 | 141.00 | 141.00 | 140.14 | - |
| 11 Nov 2022 | 152.00 | 152.00 | 152.00 | 152.00 | 151.07 | - |
| 10 Nov 2022 | 155.00 | 157.00 | 155.00 | 157.00 | 156.04 | 10 |
| 09 Nov 2022 | 157.00 | 157.00 | 157.00 | 157.00 | 156.04 | - |
| 08 Nov 2022 | 158.00 | 158.00 | 158.00 | 158.00 | 157.03 | - |
| 07 Nov 2022 | 157.00 | 157.00 | 157.00 | 157.00 | 156.04 | - |
| 04 Nov 2022 | 158.00 | 158.00 | 158.00 | 158.00 | 157.03 | - |
| 03 Nov 2022 | 158.00 | 159.00 | 158.00 | 159.00 | 158.03 | 7 |
| 02 Nov 2022 | 158.00 | 158.00 | 158.00 | 158.00 | 157.03 | - |
| 01 Nov 2022 | 156.00 | 156.00 | 156.00 | 156.00 | 155.04 | - |
| 31 Oct 2022 | 155.00 | 155.00 | 155.00 | 155.00 | 154.05 | - |
| 28 Oct 2022 | 148.00 | 148.00 | 148.00 | 148.00 | 147.09 | - |
| 27 Oct 2022 | 141.00 | 141.00 | 141.00 | 141.00 | 140.14 | - |
| 26 Oct 2022 | 143.00 | 143.00 | 143.00 | 143.00 | 142.12 | - |
| 25 Oct 2022 | 143.00 | 143.00 | 143.00 | 143.00 | 142.12 | - |
| 24 Oct 2022 | 144.00 | 144.00 | 144.00 | 144.00 | 143.12 | - |
| 21 Oct 2022 | 143.00 | 143.00 | 143.00 | 143.00 | 142.12 | - |
| 20 Oct 2022 | 148.00 | 148.00 | 148.00 | 148.00 | 147.09 | - |
| 19 Oct 2022 | 151.00 | 151.00 | 151.00 | 151.00 | 150.07 | - |
| 18 Oct 2022 | 149.00 | 149.00 | 149.00 | 149.00 | 148.09 | - |
| 17 Oct 2022 | 148.00 | 148.00 | 148.00 | 148.00 | 147.09 | - |
| 14 Oct 2022 | 148.00 | 148.00 | 148.00 | 148.00 | 147.09 | - |
| 13 Oct 2022 | 142.00 | 142.00 | 142.00 | 142.00 | 141.13 | - |
| 12 Oct 2022 | 142.00 | 142.00 | 142.00 | 142.00 | 141.13 | - |
| 11 Oct 2022 | 142.00 | 142.00 | 142.00 | 142.00 | 141.13 | - |
| 10 Oct 2022 | 142.00 | 142.00 | 142.00 | 142.00 | 141.13 | - |
| 07 Oct 2022 | 142.00 | 142.00 | 142.00 | 142.00 | 141.13 | - |
| 06 Oct 2022 | 142.00 | 142.00 | 142.00 | 142.00 | 141.13 | - |
| 05 Oct 2022 | 141.00 | 142.00 | 141.00 | 142.00 | 141.13 | 10 |
| 04 Oct 2022 | 138.00 | 138.00 | 138.00 | 138.00 | 137.15 | - |
| 03 Oct 2022 | 134.00 | 135.00 | 134.00 | 135.00 | 134.17 | 43 |
| 30 Sept 2022 | 136.00 | 136.00 | 136.00 | 136.00 | 135.17 | - |
| 29 Sept 2022 | 139.00 | 139.00 | 139.00 | 139.00 | 138.15 | - |
| 28 Sept 2022 | 139.00 | 139.00 | 139.00 | 139.00 | 138.15 | - |
| 27 Sept 2022 | 140.00 | 140.00 | 140.00 | 140.00 | 139.14 | - |
| 26 Sept 2022 | 140.00 | 140.00 | 140.00 | 140.00 | 139.14 | - |
| 23 Sept 2022 | 140.00 | 140.00 | 140.00 | 140.00 | 139.14 | - |
| 22 Sept 2022 | 142.00 | 142.00 | 142.00 | 142.00 | 141.13 | - |
| 21 Sept 2022 | 140.00 | 140.00 | 140.00 | 140.00 | 139.14 | - |
| 20 Sept 2022 | 141.00 | 141.00 | 141.00 | 141.00 | 140.14 | - |
| 19 Sept 2022 | 138.00 | 138.00 | 138.00 | 138.00 | 137.15 | - |
| 16 Sept 2022 | 141.00 | 141.00 | 141.00 | 141.00 | 140.14 | - |
| 15 Sept 2022 | 141.00 | 143.00 | 141.00 | 143.00 | 142.12 | 10 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
