UK markets close in 6 hours 54 minutes

Compass Minerals International, Inc. (CM8.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
11.50-0.70 (-5.74%)
As of 09:24AM CEST. Market open.
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 202411.5011.5011.5011.5011.501,490
09 May 202412.2012.2012.2012.2012.20-
08 May 202411.7011.7011.7011.7011.70-
07 May 202411.9011.9011.9011.9011.90-
06 May 202411.5011.5011.5011.5011.50-
03 May 202411.6011.6011.6011.6011.60-
02 May 202411.0011.0011.0011.0011.00-
30 Apr 202412.1012.1012.1012.1012.10-
29 Apr 202411.8011.8011.8011.8011.80-
26 Apr 202411.4011.4011.4011.4011.40-
25 Apr 202411.6011.6011.6011.6011.60-
24 Apr 202412.0012.0011.9011.9011.90-
23 Apr 202412.1012.1012.1012.1012.10-
22 Apr 202412.3012.3012.3012.3012.30-
19 Apr 202412.4012.4012.3012.3012.30-
18 Apr 202412.2012.6012.2012.6012.601,490
17 Apr 202412.4012.4012.4012.4012.40-
16 Apr 202412.6012.6012.6012.6012.60-
15 Apr 202413.1013.1013.1013.1013.10-
12 Apr 202413.2013.2013.2013.2013.20-
11 Apr 202412.7012.7012.7012.7012.70-
10 Apr 202413.3013.3013.3013.3013.30-
09 Apr 202412.5013.5012.5013.5013.50800
08 Apr 202412.7012.7012.7012.7012.70-
05 Apr 202412.7012.7012.7012.7012.70-
04 Apr 202412.7012.7012.7012.7012.70-
03 Apr 202413.2013.2013.0013.0013.00-
02 Apr 202414.3014.3013.8013.8013.80250
28 Mar 202414.0014.6013.9014.6014.60500
27 Mar 202412.3012.5012.3012.5012.50-
26 Mar 202413.1013.1013.1013.1013.10-
25 Mar 202415.9015.9014.7014.7014.70-
22 Mar 202416.0016.0016.0016.0016.00-
21 Mar 202415.8015.8015.8015.8015.80-
20 Mar 202415.6015.6015.6015.6015.60-
19 Mar 202416.2016.5016.2016.5016.50-
18 Mar 202416.9016.9016.9016.9016.90-
15 Mar 202417.2017.2017.2017.2017.20-
14 Mar 202418.2018.2018.2018.2018.20-
13 Mar 202418.8018.8018.8018.8018.80-
12 Mar 202418.9018.9018.9018.9018.90-
11 Mar 202418.7018.7018.7018.7018.70-
08 Mar 202419.7019.7019.7019.7019.70-
08 Mar 20240.15 Dividend
07 Mar 202419.7019.7019.7019.7019.55-
06 Mar 202419.1019.1019.1019.1018.95-
05 Mar 202420.4020.4020.4020.4020.24-
04 Mar 202421.4021.4021.0021.0020.84-
01 Mar 202420.8020.8020.8020.8020.64-
29 Feb 202419.9019.9019.9019.9019.75-
28 Feb 202420.4020.4020.4020.4020.24-
27 Feb 202419.7019.7019.7019.7019.55-
26 Feb 202419.9019.9019.9019.9019.75-
23 Feb 202419.2019.2019.2019.2019.05-
22 Feb 202419.6019.6019.6019.6019.45-
21 Feb 202420.6020.6020.6020.6020.44-
20 Feb 202420.8020.8020.8020.8020.64-
19 Feb 202420.8020.8020.8020.8020.64-
16 Feb 202420.8021.4020.8021.4021.24300
15 Feb 202419.7020.2019.7020.2020.05-
14 Feb 202419.0019.0019.0019.0018.86-
13 Feb 202420.8020.8020.8020.8020.64-
12 Feb 202418.8021.2018.8021.2021.0464
09 Feb 202419.3019.3019.3019.3019.15-
08 Feb 202419.7019.7018.0018.0017.86200
07 Feb 202420.6020.6020.6020.6020.44-
06 Feb 202420.4020.4020.4020.4020.24-
05 Feb 202421.0021.0021.0021.0020.84-
02 Feb 202420.8020.8020.8020.8020.64-
01 Feb 202420.6020.6020.6020.6020.44-
31 Jan 202421.4021.4021.4021.4021.24-
30 Jan 202421.6021.6021.6021.6021.44-
29 Jan 202421.0021.0021.0021.0020.84-
26 Jan 202420.0020.0020.0020.0019.85-
25 Jan 202419.5019.5019.5019.5019.35-
24 Jan 202419.2019.2019.2019.2019.05-
23 Jan 202418.7018.7018.7018.7018.56-
22 Jan 202419.1019.1019.1019.1018.95-
19 Jan 202418.8019.0018.8019.0018.86100
18 Jan 202417.8017.8017.8017.8017.66-
17 Jan 202417.5017.5017.5017.5017.37-
16 Jan 202418.3018.3018.3018.3018.16-
15 Jan 202417.8017.8017.8017.8017.66-
12 Jan 202417.8017.8017.8017.8017.66-
11 Jan 202418.5019.0018.2018.2018.06500
10 Jan 202418.4018.6018.4018.6018.46-
09 Jan 202419.5019.5019.5019.5019.35-
08 Jan 202420.2020.2020.2020.2020.05-
05 Jan 202421.0021.0021.0021.0020.84-
04 Jan 202421.8021.8021.8021.8021.63-
03 Jan 202422.4022.4022.4022.4022.23-
02 Jan 202422.6022.6022.6022.6022.43-
29 Dec 202323.4023.4023.4023.4023.22-
28 Dec 202323.4023.4023.4023.4023.22-
27 Dec 202323.8023.8023.8023.8023.62-
22 Dec 202323.6023.6023.6023.6023.42-
21 Dec 202323.4023.4023.4023.4023.22-
20 Dec 202323.8023.8023.8023.8023.62-
19 Dec 202323.8023.8023.8023.8023.62-
18 Dec 202323.8023.8023.8023.8023.62-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...