CSL Ltd (CSJ.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 11:22AM CEST. Market open.
Time period:
20 May 2023 - 20 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 May 2024 | 171.56 | 171.56 | 171.44 | 171.44 | 171.44 | 6 |
| 17 May 2024 | 171.88 | 172.68 | 170.84 | 172.38 | 172.38 | - |
| 16 May 2024 | 175.80 | 176.04 | 175.74 | 175.94 | 175.94 | - |
| 15 May 2024 | 173.70 | 175.40 | 173.60 | 175.40 | 175.40 | - |
| 14 May 2024 | 170.92 | 171.42 | 170.88 | 171.42 | 171.42 | - |
| 13 May 2024 | 171.40 | 172.64 | 171.30 | 171.30 | 171.30 | - |
| 10 May 2024 | 171.52 | 172.82 | 171.52 | 171.98 | 171.98 | - |
| 09 May 2024 | 169.18 | 169.78 | 168.92 | 169.78 | 169.78 | - |
| 08 May 2024 | 171.20 | 171.22 | 170.44 | 171.12 | 171.12 | - |
| 07 May 2024 | 171.32 | 172.32 | 171.32 | 171.96 | 171.96 | - |
| 06 May 2024 | 169.24 | 169.70 | 169.24 | 169.70 | 169.70 | - |
| 03 May 2024 | 169.18 | 170.50 | 169.14 | 170.40 | 170.40 | - |
| 02 May 2024 | 168.32 | 169.00 | 168.24 | 169.00 | 169.00 | - |
| 30 Apr 2024 | 168.50 | 168.50 | 167.14 | 167.14 | 167.14 | - |
| 29 Apr 2024 | 168.46 | 168.48 | 168.18 | 168.18 | 168.18 | - |
| 26 Apr 2024 | 166.64 | 167.12 | 166.18 | 166.98 | 166.98 | - |
| 25 Apr 2024 | 166.30 | 166.88 | 165.96 | 166.88 | 166.88 | - |
| 24 Apr 2024 | 169.56 | 169.56 | 167.78 | 167.78 | 167.78 | - |
| 23 Apr 2024 | 168.98 | 169.18 | 168.48 | 169.18 | 169.18 | - |
| 22 Apr 2024 | 165.00 | 166.56 | 164.74 | 166.44 | 166.44 | - |
| 19 Apr 2024 | 162.02 | 162.62 | 161.96 | 161.96 | 161.96 | - |
| 18 Apr 2024 | 163.80 | 163.80 | 163.10 | 163.30 | 163.30 | - |
| 17 Apr 2024 | 164.64 | 164.64 | 163.78 | 164.12 | 164.12 | - |
| 16 Apr 2024 | 166.10 | 166.12 | 165.24 | 165.66 | 165.66 | - |
| 15 Apr 2024 | 170.06 | 170.14 | 168.54 | 168.54 | 168.54 | - |
| 12 Apr 2024 | 171.46 | 173.00 | 171.46 | 172.02 | 172.02 | - |
| 11 Apr 2024 | 170.14 | 170.22 | 169.20 | 170.22 | 170.22 | - |
| 10 Apr 2024 | 173.16 | 173.28 | 170.96 | 171.14 | 171.14 | - |
| 09 Apr 2024 | 170.60 | 171.10 | 170.60 | 171.10 | 171.10 | - |
| 08 Apr 2024 | 170.90 | 171.68 | 170.90 | 171.56 | 171.56 | - |
| 05 Apr 2024 | 170.06 | 171.50 | 170.06 | 171.36 | 171.36 | - |
| 04 Apr 2024 | 171.38 | 172.60 | 171.32 | 171.32 | 171.32 | - |
| 03 Apr 2024 | 170.94 | 171.58 | 170.72 | 171.26 | 171.26 | - |
| 02 Apr 2024 | 172.84 | 173.18 | 172.54 | 172.72 | 172.72 | - |
| 28 Mar 2024 | 173.75 | 174.30 | 173.60 | 174.10 | 174.10 | - |
| 27 Mar 2024 | 172.15 | 173.80 | 172.05 | 173.80 | 173.80 | - |
| 26 Mar 2024 | 170.35 | 170.75 | 170.35 | 170.60 | 170.60 | - |
| 25 Mar 2024 | 171.30 | 171.75 | 170.70 | 170.70 | 170.70 | - |
| 22 Mar 2024 | 167.45 | 169.60 | 167.45 | 169.35 | 169.35 | - |
| 21 Mar 2024 | 167.60 | 167.75 | 166.60 | 166.70 | 166.70 | - |
| 20 Mar 2024 | 167.25 | 168.75 | 167.25 | 168.75 | 168.75 | - |
| 19 Mar 2024 | 166.55 | 167.80 | 166.55 | 167.80 | 167.80 | - |
| 18 Mar 2024 | 168.80 | 168.85 | 168.15 | 168.15 | 168.15 | - |
| 15 Mar 2024 | 168.50 | 168.50 | 167.65 | 167.85 | 167.85 | - |
| 14 Mar 2024 | 170.95 | 171.20 | 169.10 | 169.95 | 169.95 | - |
| 13 Mar 2024 | 169.60 | 169.65 | 168.80 | 168.80 | 168.80 | - |
| 12 Mar 2024 | 170.35 | 171.55 | 170.00 | 170.15 | 170.15 | - |
| 11 Mar 2024 | 169.60 | 169.80 | 167.95 | 169.50 | 169.50 | - |
| 11 Mar 2024 | 1.798942 Dividend | |||||
| 08 Mar 2024 | 172.85 | 172.85 | 171.35 | 171.40 | 169.60 | - |
| 07 Mar 2024 | 170.45 | 172.00 | 170.45 | 171.25 | 169.45 | - |
| 06 Mar 2024 | 169.65 | 171.00 | 169.55 | 170.60 | 168.81 | - |
| 05 Mar 2024 | 169.05 | 170.60 | 167.30 | 170.60 | 168.81 | - |
| 04 Mar 2024 | 167.75 | 167.75 | 166.10 | 166.65 | 164.90 | - |
| 01 Mar 2024 | 170.00 | 170.50 | 169.45 | 170.50 | 168.71 | - |
| 29 Feb 2024 | 171.50 | 171.85 | 170.75 | 171.70 | 169.90 | - |
| 28 Feb 2024 | 171.70 | 171.70 | 170.80 | 170.80 | 169.01 | - |
| 27 Feb 2024 | 171.45 | 172.25 | 171.15 | 172.25 | 170.44 | - |
| 26 Feb 2024 | 172.20 | 172.20 | 171.55 | 172.00 | 170.19 | - |
| 23 Feb 2024 | 173.05 | 173.20 | 172.70 | 172.90 | 171.09 | - |
| 22 Feb 2024 | 173.05 | 173.25 | 172.25 | 173.25 | 171.43 | - |
| 21 Feb 2024 | 172.30 | 172.30 | 171.10 | 171.25 | 169.45 | - |
| 20 Feb 2024 | 170.05 | 170.35 | 169.90 | 170.20 | 168.41 | - |
| 19 Feb 2024 | 170.80 | 170.80 | 169.70 | 169.70 | 167.92 | - |
| 16 Feb 2024 | 172.15 | 173.50 | 172.15 | 172.90 | 171.09 | - |
| 15 Feb 2024 | 171.45 | 171.90 | 171.30 | 171.90 | 170.10 | - |
| 14 Feb 2024 | 168.30 | 169.60 | 168.30 | 169.60 | 167.82 | - |
| 13 Feb 2024 | 170.50 | 170.50 | 168.15 | 168.15 | 166.39 | - |
| 12 Feb 2024 | 174.65 | 176.55 | 174.65 | 176.15 | 174.30 | - |
| 09 Feb 2024 | 183.60 | 184.50 | 183.60 | 184.50 | 182.56 | - |
| 08 Feb 2024 | 183.20 | 183.20 | 182.20 | 182.20 | 180.29 | - |
| 07 Feb 2024 | 185.25 | 185.30 | 184.10 | 184.15 | 182.22 | - |
| 06 Feb 2024 | 181.45 | 182.65 | 180.35 | 182.65 | 180.73 | - |
| 05 Feb 2024 | 180.75 | 180.75 | 179.45 | 179.90 | 178.01 | - |
| 02 Feb 2024 | 181.20 | 181.20 | 179.95 | 180.50 | 178.61 | - |
| 01 Feb 2024 | 179.95 | 180.20 | 179.10 | 180.20 | 178.31 | - |
| 31 Jan 2024 | 182.65 | 182.90 | 181.55 | 181.55 | 179.64 | - |
| 30 Jan 2024 | 180.45 | 180.45 | 178.90 | 179.40 | 177.52 | - |
| 29 Jan 2024 | 178.60 | 179.30 | 177.80 | 178.40 | 176.53 | - |
| 26 Jan 2024 | 178.45 | 178.55 | 177.15 | 177.15 | 175.29 | - |
| 25 Jan 2024 | 177.15 | 178.35 | 177.15 | 178.00 | 176.13 | - |
| 24 Jan 2024 | 176.10 | 176.60 | 175.80 | 175.80 | 173.95 | - |
| 23 Jan 2024 | 177.55 | 179.05 | 177.30 | 177.70 | 175.83 | - |
| 22 Jan 2024 | 175.25 | 175.85 | 175.20 | 175.20 | 173.36 | - |
| 19 Jan 2024 | 174.55 | 175.75 | 174.55 | 175.75 | 173.91 | - |
| 18 Jan 2024 | 169.65 | 172.00 | 169.65 | 172.00 | 170.19 | - |
| 17 Jan 2024 | 172.10 | 172.10 | 170.50 | 170.85 | 169.06 | - |
| 16 Jan 2024 | 172.70 | 172.70 | 171.90 | 171.95 | 170.15 | - |
| 15 Jan 2024 | 176.10 | 176.10 | 174.15 | 174.30 | 172.47 | - |
| 12 Jan 2024 | 177.05 | 177.70 | 176.20 | 177.35 | 175.49 | - |
| 11 Jan 2024 | 178.55 | 178.70 | 176.65 | 177.50 | 175.64 | - |
| 10 Jan 2024 | 178.85 | 179.25 | 177.30 | 177.85 | 175.98 | - |
| 09 Jan 2024 | 177.20 | 177.95 | 176.65 | 177.90 | 176.03 | - |
| 08 Jan 2024 | 176.10 | 176.85 | 175.50 | 176.85 | 174.99 | - |
| 05 Jan 2024 | 176.25 | 176.45 | 175.25 | 175.85 | 174.00 | - |
| 04 Jan 2024 | 176.90 | 176.90 | 174.80 | 174.80 | 172.97 | - |
| 03 Jan 2024 | 176.50 | 176.50 | 174.50 | 174.75 | 172.92 | - |
| 02 Jan 2024 | 177.30 | 177.30 | 176.10 | 176.90 | 175.04 | - |
| 29 Dec 2023 | 177.10 | 177.10 | 176.15 | 176.15 | 174.30 | - |
| 28 Dec 2023 | 176.85 | 177.00 | 175.95 | 177.00 | 175.14 | - |
| *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.