UK markets closed

Colgate-Palmolive Company (CPA.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
90.80+0.18 (+0.20%)
At close: 08:54PM CEST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 202490.3690.8090.3690.8090.80301
20 Jun 202490.6290.6290.6290.6290.62-
19 Jun 202490.2790.5190.2790.3790.37203
18 Jun 202489.4590.3289.4590.3290.32115
17 Jun 202488.3088.3088.3088.3088.30-
14 Jun 202488.1688.7788.1688.7088.70141
13 Jun 202486.1887.3086.1887.3087.30374
12 Jun 202487.4287.4287.2887.2887.2850
11 Jun 202487.0587.4787.0587.4787.47510
10 Jun 202487.1787.7287.1787.3187.311,229
07 Jun 202486.2586.6586.2586.6586.65380
06 Jun 202485.9286.3785.9286.3786.371,136
05 Jun 202486.3086.3086.1386.1386.131,200
04 Jun 202484.6586.4284.6586.4286.42274
03 Jun 202485.6685.7285.4485.4485.4461
31 May 202483.9083.9883.8983.8983.8940
30 May 202483.9884.3283.9584.0384.03490
29 May 202484.4984.8284.4984.6684.66179
28 May 202485.6585.9084.4884.6784.67171
27 May 202486.1286.1285.9585.9585.9567
24 May 202486.6186.6186.6186.6186.61-
23 May 202487.4687.7387.4287.4287.42639
22 May 202487.5587.8687.3287.6887.68352
21 May 202486.7387.2086.7287.2087.20231
20 May 202486.4486.7386.4486.7386.73383
17 May 202486.9587.1886.9587.1887.186
16 May 202486.7587.1586.7586.9986.9975
15 May 202487.2787.4586.9386.9586.95266
14 May 202487.4687.7686.6786.7986.79580
13 May 202488.2188.5488.0388.0388.031,797
10 May 202487.2387.9687.2387.9687.96314
09 May 202486.8287.1686.8287.1687.163
08 May 202487.4887.6287.4087.4087.401,748
07 May 202486.8386.9186.7086.7386.73880
06 May 202486.2486.4686.0986.1886.18132
03 May 202486.5486.9285.0185.1985.19758
02 May 202485.6985.6985.6985.6985.69-
30 Apr 202484.4185.5684.4185.5685.56119
29 Apr 202484.8385.0584.8385.0485.0418
26 Apr 202482.5585.3282.5584.2984.29310
25 Apr 202482.7283.3482.7283.3483.347
24 Apr 202482.7382.8882.7382.8882.88100
23 Apr 202482.8283.2082.6083.1183.11131
22 Apr 202481.7082.9681.7082.9682.96228
19 Apr 202480.7680.7880.4980.4980.49541
19 Apr 20240.5 Dividend
18 Apr 202481.2181.4081.1981.4080.90307
17 Apr 202481.1081.1081.1081.1080.60-
16 Apr 202480.9781.1180.9781.1180.61143
15 Apr 202480.4180.6780.4180.6780.17150
12 Apr 202480.2180.2180.2180.2179.72-
11 Apr 202480.4380.5280.4380.5280.03238
10 Apr 202480.6581.0080.6581.0080.50100
09 Apr 202480.6180.8980.6080.6080.10279
08 Apr 202480.9481.2080.9481.0580.55130
05 Apr 202480.6880.6880.6880.6880.18-
04 Apr 202481.1981.1980.6080.6080.10350
03 Apr 202482.4682.5781.2781.6581.15638
02 Apr 202482.4083.2582.4082.8482.33597
28 Mar 202483.0083.5583.0083.5583.04188
27 Mar 202482.0083.0582.0082.6582.1470
26 Mar 202481.6582.3081.6082.1081.601,575
25 Mar 202482.3082.4081.8081.9581.45402
22 Mar 202481.8082.5081.8082.3081.79555
21 Mar 202480.7582.0080.7582.0081.50578
20 Mar 202481.5581.9581.5581.8581.35142
19 Mar 202481.1081.3581.1081.3580.8546
18 Mar 202481.5081.5581.2581.5581.05679
15 Mar 202481.0581.4581.0581.4580.9520
14 Mar 202481.5081.6081.5081.6081.101
13 Mar 202481.1081.3581.1081.2580.7598
12 Mar 202480.5581.4580.5581.4580.95255
11 Mar 202480.5580.7080.3080.7080.20148
08 Mar 202480.4080.6080.4080.4079.91156
07 Mar 202479.8080.3079.8080.3079.81960
06 Mar 202479.8079.9579.8079.9579.4653
05 Mar 202479.9080.3579.8580.3579.86150
04 Mar 202479.6080.3079.6080.3079.81257
01 Mar 202480.2080.2079.6579.8579.36254
29 Feb 202480.0080.3079.4080.3079.81267
28 Feb 202479.7079.8579.6579.8579.36120
27 Feb 202479.2579.5079.2579.5079.018
26 Feb 202479.5579.6579.5579.6079.113,040
23 Feb 202479.4079.4579.4079.4578.961,500
22 Feb 202478.7578.7578.3078.3077.8250
21 Feb 202478.1579.1078.1578.9078.4250
20 Feb 202477.3578.4577.3578.4577.9710
19 Feb 202477.6077.6577.4077.4076.92240
16 Feb 202477.5078.2077.5078.2077.72227
15 Feb 202478.0078.0077.8577.8577.3710
14 Feb 202477.8578.2077.8577.8577.3730
13 Feb 202477.4577.7077.4077.4076.92500
12 Feb 202477.4077.4077.4077.4076.9285
09 Feb 202478.0578.2078.0578.2077.72109
08 Feb 202477.7078.1077.6578.1077.6248
07 Feb 202477.7078.0077.7078.0077.5219
06 Feb 202478.1078.4077.6577.6577.17143
05 Feb 202478.3578.9078.2578.3077.82418
02 Feb 202479.1579.5078.2078.2077.727,185
01 Feb 202477.9078.7077.7578.7078.22304
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...