C.H. Robinson Worldwide Inc (CH1A.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 09:53PM CEST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 81.50 | 81.50 | 81.00 | 81.00 | 81.00 | - |
| 20 Jun 2024 | 79.50 | 81.00 | 79.50 | 81.00 | 81.00 | - |
| 19 Jun 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.50 | - |
| 18 Jun 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - |
| 17 Jun 2024 | 78.00 | 79.00 | 78.00 | 79.00 | 79.00 | - |
| 14 Jun 2024 | 78.50 | 78.50 | 78.00 | 78.00 | 78.00 | 10 |
| 13 Jun 2024 | 78.00 | 78.50 | 77.50 | 78.50 | 78.50 | - |
| 12 Jun 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | - |
| 11 Jun 2024 | 79.00 | 79.00 | 78.50 | 78.50 | 78.50 | - |
| 10 Jun 2024 | 80.50 | 80.50 | 79.00 | 79.00 | 79.00 | - |
| 07 Jun 2024 | 80.00 | 81.00 | 79.50 | 81.00 | 81.00 | - |
| 07 Jun 2024 | 0.61 Dividend | |||||
| 06 Jun 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 79.39 | - |
| 05 Jun 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 78.40 | - |
| 04 Jun 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 78.89 | - |
| 03 Jun 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 78.89 | - |
| 31 May 2024 | 78.00 | 79.00 | 78.00 | 79.00 | 78.40 | - |
| 30 May 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 76.41 | - |
| 29 May 2024 | 79.00 | 79.00 | 77.50 | 77.50 | 76.91 | - |
| 28 May 2024 | 79.50 | 79.50 | 78.50 | 79.00 | 78.40 | - |
| 27 May 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 78.89 | - |
| 24 May 2024 | 78.00 | 79.50 | 78.00 | 79.00 | 78.40 | - |
| 23 May 2024 | 77.50 | 79.00 | 77.50 | 78.00 | 77.41 | - |
| 22 May 2024 | 76.00 | 76.50 | 75.00 | 76.50 | 75.92 | - |
| 21 May 2024 | 77.50 | 77.50 | 76.00 | 76.00 | 75.42 | - |
| 20 May 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 76.41 | - |
| 17 May 2024 | 76.50 | 77.00 | 76.50 | 77.00 | 76.41 | - |
| 16 May 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 75.92 | - |
| 15 May 2024 | 77.50 | 77.50 | 75.50 | 76.00 | 75.42 | - |
| 14 May 2024 | 78.00 | 78.00 | 77.50 | 77.50 | 76.91 | - |
| 13 May 2024 | 76.50 | 77.50 | 76.50 | 77.50 | 76.91 | - |
| 10 May 2024 | 75.50 | 75.50 | 75.50 | 75.50 | 74.92 | - |
| 09 May 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 74.43 | - |
| 08 May 2024 | 74.00 | 74.50 | 74.00 | 74.50 | 73.93 | - |
| 07 May 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 72.44 | - |
| 06 May 2024 | 75.50 | 75.50 | 73.50 | 73.50 | 72.94 | - |
| 03 May 2024 | 75.50 | 75.50 | 74.00 | 75.00 | 74.43 | - |
| 02 May 2024 | 75.00 | 75.00 | 74.00 | 74.50 | 73.93 | - |
| 30 Apr 2024 | 66.50 | 66.50 | 65.50 | 66.00 | 65.50 | - |
| 29 Apr 2024 | 65.50 | 66.50 | 65.50 | 66.00 | 65.50 | - |
| 26 Apr 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.00 | - |
| 25 Apr 2024 | 66.00 | 66.00 | 65.50 | 65.50 | 65.00 | - |
| 24 Apr 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.00 | - |
| 23 Apr 2024 | 66.00 | 66.00 | 65.50 | 65.50 | 65.00 | - |
| 22 Apr 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 65.99 | - |
| 19 Apr 2024 | 65.00 | 66.50 | 65.00 | 66.50 | 65.99 | - |
| 18 Apr 2024 | 64.50 | 65.50 | 64.50 | 65.50 | 65.00 | - |
| 17 Apr 2024 | 63.50 | 63.50 | 62.50 | 63.00 | 62.52 | - |
| 16 Apr 2024 | 64.50 | 64.50 | 63.50 | 63.50 | 63.02 | - |
| 15 Apr 2024 | 66.00 | 66.50 | 64.50 | 64.50 | 64.01 | - |
| 12 Apr 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 66.49 | - |
| 11 Apr 2024 | 67.00 | 67.50 | 67.00 | 67.00 | 66.49 | - |
| 10 Apr 2024 | 67.00 | 67.00 | 66.50 | 66.50 | 65.99 | - |
| 09 Apr 2024 | 66.00 | 66.50 | 66.00 | 66.50 | 65.99 | - |
| 08 Apr 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.00 | - |
| 05 Apr 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 65.50 | - |
| 04 Apr 2024 | 66.00 | 66.00 | 66.00 | 66.00 | 65.50 | 37 |
| 03 Apr 2024 | 66.50 | 67.00 | 66.50 | 67.00 | 66.49 | - |
| 02 Apr 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 67.48 | - |
| 28 Mar 2024 | 68.50 | 69.50 | 68.50 | 69.50 | 68.97 | - |
| 27 Mar 2024 | 65.50 | 65.50 | 65.50 | 65.50 | 65.00 | - |
| 26 Mar 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 68.47 | - |
| 25 Mar 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 67.98 | - |
| 22 Mar 2024 | 68.50 | 69.00 | 68.50 | 68.50 | 67.98 | - |
| 21 Mar 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 66.99 | - |
| 20 Mar 2024 | 68.00 | 68.00 | 67.50 | 67.50 | 66.99 | - |
| 19 Mar 2024 | 67.50 | 68.00 | 67.50 | 68.00 | 67.48 | - |
| 18 Mar 2024 | 67.50 | 68.00 | 67.50 | 67.50 | 66.99 | - |
| 15 Mar 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 67.98 | - |
| 14 Mar 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 67.98 | - |
| 13 Mar 2024 | 69.00 | 69.50 | 68.50 | 68.50 | 67.98 | - |
| 12 Mar 2024 | 68.50 | 69.00 | 68.50 | 69.00 | 68.47 | - |
| 11 Mar 2024 | 66.50 | 68.00 | 66.00 | 68.00 | 67.48 | - |
| 08 Mar 2024 | 66.00 | 66.50 | 66.00 | 66.00 | 65.50 | - |
| 07 Mar 2024 | 65.50 | 66.00 | 65.50 | 66.00 | 65.50 | - |
| 06 Mar 2024 | 64.00 | 66.50 | 64.00 | 66.00 | 65.50 | - |
| 05 Mar 2024 | 64.50 | 64.50 | 64.00 | 64.00 | 63.51 | - |
| 04 Mar 2024 | 67.50 | 67.50 | 64.50 | 64.50 | 64.01 | 11 |
| 01 Mar 2024 | 68.50 | 68.50 | 68.00 | 68.00 | 67.48 | - |
| 29 Feb 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 67.48 | - |
| 29 Feb 2024 | 0.61 Dividend | |||||
| 28 Feb 2024 | 68.00 | 68.50 | 68.00 | 68.00 | 66.88 | 90 |
| 27 Feb 2024 | 67.50 | 67.50 | 67.50 | 67.50 | 66.38 | - |
| 26 Feb 2024 | 67.50 | 67.50 | 67.00 | 67.00 | 65.89 | - |
| 23 Feb 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 66.88 | - |
| 22 Feb 2024 | 67.00 | 67.00 | 66.50 | 67.00 | 65.89 | - |
| 21 Feb 2024 | 66.00 | 66.50 | 66.00 | 66.50 | 65.40 | 90 |
| 20 Feb 2024 | 67.00 | 67.00 | 66.00 | 66.00 | 64.91 | - |
| 19 Feb 2024 | 67.00 | 67.00 | 67.00 | 67.00 | 65.89 | - |
| 16 Feb 2024 | 68.00 | 68.00 | 67.00 | 67.00 | 65.89 | - |
| 15 Feb 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 67.37 | - |
| 14 Feb 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 67.86 | - |
| 13 Feb 2024 | 70.00 | 70.00 | 70.00 | 70.00 | 68.84 | - |
| 12 Feb 2024 | 69.00 | 69.00 | 69.00 | 69.00 | 67.86 | - |
| 09 Feb 2024 | 69.00 | 69.00 | 68.50 | 68.50 | 67.37 | - |
| 08 Feb 2024 | 68.00 | 69.00 | 67.00 | 69.00 | 67.86 | - |
| 07 Feb 2024 | 69.00 | 69.00 | 68.00 | 68.00 | 66.88 | - |
| 06 Feb 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 67.37 | - |
| 05 Feb 2024 | 68.50 | 68.50 | 68.00 | 68.00 | 66.88 | - |
| 02 Feb 2024 | 67.50 | 69.00 | 67.00 | 69.00 | 67.86 | 3 |
| *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.