UK markets close in 6 hours 19 minutes

Colgate-Palmolive Company (CPA.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
86.64+0.59 (+0.69%)
As of 09:29AM CEST. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202486.6486.6486.6486.6486.6442
02 May 202485.9286.0585.5086.0586.05313
30 Apr 202484.3184.3184.3184.3184.311
29 Apr 202485.2985.2984.0784.0784.07253
26 Apr 202483.2485.5582.5084.3784.37624
25 Apr 202483.1483.2482.7083.2283.22183
24 Apr 202482.9683.1082.9683.1083.1086
23 Apr 202483.1583.3582.5382.8982.89472
22 Apr 202482.1183.0382.1182.9782.97343
19 Apr 202481.0081.0080.0080.2080.2059
19 Apr 20240.5 Dividend
18 Apr 202481.6981.6981.0681.0680.5687
17 Apr 202480.7681.0480.7680.7680.26237
16 Apr 202481.5281.5280.5781.2980.79214
15 Apr 202481.0881.2880.4381.1280.62292
12 Apr 202480.7280.9480.7280.9080.40115
11 Apr 202480.7380.7380.0280.6280.12109
10 Apr 202480.8681.1680.8681.1480.64165
09 Apr 202480.5080.7880.4080.7880.28112
08 Apr 202481.3281.3280.6780.6780.17144
05 Apr 202480.9481.1580.4481.1580.651,140
04 Apr 202481.0681.3081.0681.1780.67153
03 Apr 202482.8582.8581.4681.4680.96122
02 Apr 202483.0083.1382.5082.5382.021,008
28 Mar 202484.0584.0583.3583.3582.84164
27 Mar 202481.9583.5081.8082.5582.04937
26 Mar 202481.5082.0581.4581.9081.39149
25 Mar 202482.9082.9081.5581.6581.15552
22 Mar 202482.0082.3581.9082.3581.84159
21 Mar 202481.0581.8081.0581.6581.1576
20 Mar 202481.7582.0081.4581.4580.95132
19 Mar 202481.6581.6581.3581.4580.95410
18 Mar 202481.1581.6081.0081.6081.10496
15 Mar 202481.7081.7081.0081.3580.85419
14 Mar 202481.8081.8081.1581.2580.75295
13 Mar 202480.9081.3580.6081.3580.85107
12 Mar 202480.3581.4080.3581.4080.90345
11 Mar 202480.1580.7079.9580.6580.15272
08 Mar 202480.4580.7080.1080.7080.20227
07 Mar 202480.2080.3079.9080.0079.51860
06 Mar 202479.6080.1579.6079.9079.41270
05 Mar 202480.1580.2079.8079.8079.31385
04 Mar 202480.0580.0580.0080.0079.5120
01 Mar 202480.2080.2079.3079.3078.811,974
29 Feb 202480.2080.2079.7579.9579.46796
28 Feb 202479.3579.9079.3579.6079.11260
27 Feb 202479.5079.6579.5079.5579.06120
26 Feb 202479.5579.7579.5079.7579.26286
23 Feb 202479.7580.0079.5079.7079.211,040
22 Feb 202478.6579.0078.3078.7578.26293
21 Feb 202478.3578.9078.3578.8578.36409
20 Feb 202477.3578.4077.3578.4077.9219,726
19 Feb 202478.1078.1577.6077.6077.12239
16 Feb 202477.8577.9577.4077.9577.47101
15 Feb 202478.4578.4577.8577.9577.47123
14 Feb 202477.8077.8077.5077.5077.02146
13 Feb 202477.4577.8577.4577.6577.17793
12 Feb 202477.4577.4576.9077.4076.92268
09 Feb 202478.0078.2577.4577.5577.0713
08 Feb 202477.5578.2077.5578.0577.57140
07 Feb 202477.7578.2577.6078.1077.62513
06 Feb 202477.7578.5077.7577.9077.42612
05 Feb 202478.6578.6578.1578.1577.67176
02 Feb 202478.9579.2078.0578.2077.72486
01 Feb 202478.2578.8077.6078.8078.31909
31 Jan 202478.0578.1577.6077.9077.42440
30 Jan 202477.3077.5577.0077.5577.07286
29 Jan 202476.0577.4076.0577.4076.921,662
26 Jan 202474.9576.4072.4576.4075.933,008
25 Jan 202473.3574.5573.3574.2573.79231
24 Jan 202475.0075.1573.6073.9573.491,407
23 Jan 202473.3575.0073.3574.8074.341,099
22 Jan 202473.3573.6073.3573.6073.156
19 Jan 202473.8573.9073.8573.9073.441
19 Jan 20240.48 Dividend
18 Jan 202474.1074.4573.8574.1573.22219
17 Jan 202473.8574.7573.5574.7573.81225
16 Jan 202474.0074.3574.0074.0073.07720
15 Jan 202473.9573.9573.5073.6572.72229
12 Jan 202473.0573.9573.0573.9072.97536
11 Jan 202473.1573.1573.1073.1072.1815
10 Jan 202473.9074.0073.8073.8072.87235
09 Jan 202473.5573.6073.5573.6072.677
08 Jan 202473.1573.1572.8072.8571.93390
05 Jan 202473.3573.6073.0073.0072.08197
04 Jan 202472.8573.4572.6573.4072.48312
03 Jan 202473.5074.0073.5073.8572.92303
02 Jan 202472.3073.5072.0573.2572.33484
29 Dec 202371.8571.8571.5571.6570.75233
28 Dec 202371.1571.4071.1571.4070.508
27 Dec 202371.4071.6071.0071.3070.40353
22 Dec 202370.3071.4070.3071.4070.50430
21 Dec 202370.7570.7570.2570.2569.36228
20 Dec 202371.1071.2571.0071.2570.3542
19 Dec 202371.6071.7071.3071.4070.50931
18 Dec 202369.8571.6069.8571.6070.70211
15 Dec 202369.8570.5069.0070.3069.411,475
14 Dec 202373.1573.1570.3570.3569.461,960
13 Dec 202372.9573.1072.9573.1072.18132
12 Dec 202372.2572.2572.2572.2571.34-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...