CSL Ltd (CSJ.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
As of 12:30PM CEST. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 168.54 | 168.72 | 168.54 | 168.60 | 168.60 | 15 |
| 20 May 2024 | 170.18 | 170.18 | 169.72 | 169.72 | 169.72 | - |
| 17 May 2024 | 170.54 | 170.76 | 169.68 | 170.76 | 170.76 | - |
| 16 May 2024 | 174.34 | 174.60 | 174.34 | 174.58 | 174.58 | - |
| 15 May 2024 | 172.88 | 173.70 | 172.70 | 173.70 | 173.70 | - |
| 14 May 2024 | 169.54 | 169.84 | 169.54 | 169.74 | 169.74 | - |
| 13 May 2024 | 169.86 | 171.04 | 169.86 | 170.82 | 170.82 | - |
| 10 May 2024 | 170.20 | 172.08 | 170.20 | 170.62 | 170.62 | - |
| 09 May 2024 | 167.78 | 168.52 | 167.56 | 168.52 | 168.52 | - |
| 08 May 2024 | 169.80 | 169.80 | 169.40 | 169.58 | 169.58 | - |
| 07 May 2024 | 169.82 | 170.84 | 169.82 | 170.80 | 170.80 | - |
| 06 May 2024 | 167.98 | 168.46 | 167.98 | 168.22 | 168.22 | - |
| 03 May 2024 | 167.78 | 168.88 | 167.78 | 168.88 | 168.88 | - |
| 02 May 2024 | 166.80 | 167.56 | 166.80 | 167.56 | 167.56 | - |
| 30 Apr 2024 | 167.08 | 167.08 | 166.14 | 166.14 | 166.14 | - |
| 29 Apr 2024 | 166.94 | 166.98 | 166.74 | 166.86 | 166.86 | - |
| 26 Apr 2024 | 164.66 | 165.72 | 164.66 | 165.48 | 165.48 | - |
| 25 Apr 2024 | 164.96 | 165.08 | 164.72 | 164.72 | 164.72 | - |
| 24 Apr 2024 | 168.18 | 168.18 | 166.44 | 166.44 | 166.44 | - |
| 23 Apr 2024 | 167.74 | 168.00 | 167.24 | 168.00 | 168.00 | - |
| 22 Apr 2024 | 163.66 | 165.28 | 163.60 | 164.90 | 164.90 | - |
| 19 Apr 2024 | 160.54 | 161.12 | 160.54 | 161.10 | 161.10 | - |
| 18 Apr 2024 | 162.32 | 162.34 | 162.08 | 162.08 | 162.08 | - |
| 17 Apr 2024 | 163.30 | 163.30 | 162.56 | 162.96 | 162.96 | - |
| 16 Apr 2024 | 164.82 | 164.84 | 163.88 | 164.20 | 164.20 | - |
| 15 Apr 2024 | 168.58 | 168.76 | 168.04 | 168.04 | 168.04 | - |
| 12 Apr 2024 | 170.00 | 172.20 | 170.00 | 170.86 | 170.86 | - |
| 11 Apr 2024 | 168.62 | 168.72 | 167.82 | 168.50 | 168.50 | - |
| 10 Apr 2024 | 171.72 | 171.78 | 169.88 | 169.88 | 169.88 | - |
| 09 Apr 2024 | 169.20 | 169.66 | 169.20 | 169.24 | 169.24 | - |
| 08 Apr 2024 | 169.46 | 170.50 | 169.46 | 170.50 | 170.50 | - |
| 05 Apr 2024 | 168.74 | 170.18 | 168.74 | 170.18 | 170.18 | - |
| 04 Apr 2024 | 169.96 | 171.62 | 169.96 | 171.62 | 171.62 | - |
| 03 Apr 2024 | 169.44 | 170.08 | 169.44 | 170.08 | 170.08 | - |
| 02 Apr 2024 | 171.36 | 171.52 | 171.36 | 171.48 | 171.48 | - |
| 28 Mar 2024 | 172.35 | 172.75 | 172.25 | 172.75 | 172.75 | - |
| 27 Mar 2024 | 170.70 | 170.90 | 170.65 | 170.90 | 170.90 | - |
| 26 Mar 2024 | 169.00 | 169.60 | 169.00 | 169.60 | 169.60 | - |
| 25 Mar 2024 | 169.80 | 170.40 | 169.80 | 170.35 | 170.35 | - |
| 22 Mar 2024 | 166.15 | 168.20 | 166.15 | 168.00 | 168.00 | - |
| 21 Mar 2024 | 166.25 | 166.30 | 165.30 | 165.60 | 165.60 | - |
| 20 Mar 2024 | 165.90 | 166.60 | 165.90 | 166.60 | 166.60 | - |
| 19 Mar 2024 | 165.55 | 165.65 | 165.55 | 165.65 | 165.65 | - |
| 18 Mar 2024 | 166.95 | 167.05 | 166.55 | 166.55 | 166.55 | - |
| 15 Mar 2024 | 167.10 | 167.15 | 166.40 | 166.40 | 166.40 | - |
| 14 Mar 2024 | 169.55 | 169.75 | 168.35 | 168.80 | 168.80 | - |
| 13 Mar 2024 | 168.15 | 168.15 | 167.40 | 167.40 | 167.40 | - |
| 12 Mar 2024 | 168.90 | 170.15 | 168.75 | 169.90 | 169.90 | - |
| 11 Mar 2024 | 168.35 | 168.35 | 166.55 | 166.80 | 166.80 | - |
| 11 Mar 2024 | 1.798942 Dividend | |||||
| 08 Mar 2024 | 171.60 | 171.60 | 169.70 | 169.70 | 167.90 | - |
| 07 Mar 2024 | 169.00 | 170.40 | 169.00 | 169.95 | 168.15 | - |
| 06 Mar 2024 | 168.25 | 169.50 | 168.15 | 169.50 | 167.70 | - |
| 05 Mar 2024 | 167.70 | 167.90 | 167.25 | 167.45 | 165.67 | - |
| 04 Mar 2024 | 166.50 | 166.50 | 165.40 | 165.40 | 163.65 | - |
| 01 Mar 2024 | 168.50 | 168.80 | 168.10 | 168.80 | 167.01 | - |
| 29 Feb 2024 | 170.15 | 170.35 | 169.30 | 170.25 | 168.45 | - |
| 28 Feb 2024 | 170.20 | 170.20 | 169.40 | 169.55 | 167.75 | - |
| 27 Feb 2024 | 170.20 | 171.05 | 169.70 | 169.75 | 167.95 | - |
| 26 Feb 2024 | 170.80 | 170.80 | 170.20 | 170.80 | 168.99 | - |
| 23 Feb 2024 | 171.70 | 171.75 | 171.35 | 171.45 | 169.63 | - |
| 22 Feb 2024 | 171.75 | 171.75 | 171.15 | 171.40 | 169.58 | - |
| 21 Feb 2024 | 170.85 | 170.85 | 169.65 | 169.65 | 167.85 | - |
| 20 Feb 2024 | 168.65 | 169.10 | 168.45 | 168.95 | 167.16 | - |
| 19 Feb 2024 | 169.45 | 169.45 | 168.40 | 168.45 | 166.66 | - |
| 16 Feb 2024 | 170.75 | 171.85 | 170.75 | 171.85 | 170.03 | - |
| 15 Feb 2024 | 169.95 | 170.20 | 169.95 | 170.10 | 168.30 | - |
| 14 Feb 2024 | 167.45 | 168.05 | 167.45 | 167.90 | 166.12 | - |
| 13 Feb 2024 | 169.10 | 169.10 | 168.25 | 168.35 | 166.57 | - |
| 12 Feb 2024 | 173.20 | 175.15 | 173.20 | 175.15 | 173.29 | - |
| 09 Feb 2024 | 182.25 | 182.75 | 182.25 | 182.75 | 180.81 | - |
| 08 Feb 2024 | 181.75 | 181.75 | 181.45 | 181.45 | 179.53 | - |
| 07 Feb 2024 | 183.80 | 183.80 | 183.05 | 183.05 | 181.11 | - |
| 06 Feb 2024 | 179.95 | 181.10 | 179.70 | 181.10 | 179.18 | - |
| 05 Feb 2024 | 179.20 | 179.20 | 178.15 | 178.25 | 176.36 | - |
| 02 Feb 2024 | 179.95 | 179.95 | 178.55 | 178.90 | 177.00 | - |
| 01 Feb 2024 | 178.40 | 178.40 | 177.80 | 178.10 | 176.21 | - |
| 31 Jan 2024 | 181.40 | 181.90 | 181.00 | 181.00 | 179.08 | - |
| 30 Jan 2024 | 178.90 | 178.90 | 177.70 | 178.05 | 176.16 | - |
| 29 Jan 2024 | 177.20 | 178.05 | 176.80 | 176.95 | 175.07 | - |
| 26 Jan 2024 | 177.10 | 177.10 | 176.05 | 176.05 | 174.18 | - |
| 25 Jan 2024 | 175.70 | 177.20 | 175.40 | 176.90 | 175.02 | - |
| 24 Jan 2024 | 174.80 | 175.10 | 174.80 | 175.00 | 173.14 | - |
| 23 Jan 2024 | 176.10 | 177.45 | 175.80 | 176.10 | 174.23 | - |
| 22 Jan 2024 | 173.80 | 174.35 | 173.80 | 174.15 | 172.30 | - |
| 19 Jan 2024 | 173.35 | 174.15 | 173.35 | 174.15 | 172.30 | - |
| 18 Jan 2024 | 168.25 | 170.30 | 168.25 | 170.30 | 168.49 | - |
| 17 Jan 2024 | 170.70 | 170.70 | 169.40 | 169.40 | 167.60 | - |
| 16 Jan 2024 | 171.15 | 171.30 | 170.80 | 170.80 | 168.99 | - |
| 15 Jan 2024 | 174.65 | 174.65 | 172.70 | 172.85 | 171.02 | - |
| 12 Jan 2024 | 175.60 | 176.25 | 175.60 | 175.60 | 173.74 | - |
| 11 Jan 2024 | 177.10 | 177.15 | 175.10 | 175.10 | 173.24 | - |
| 10 Jan 2024 | 177.55 | 178.05 | 175.95 | 177.40 | 175.52 | - |
| 09 Jan 2024 | 176.15 | 176.55 | 175.90 | 176.55 | 174.68 | - |
| 08 Jan 2024 | 174.65 | 174.85 | 174.00 | 174.85 | 173.00 | - |
| 05 Jan 2024 | 175.00 | 177.50 | 174.60 | 174.70 | 172.85 | 15 |
| 04 Jan 2024 | 175.65 | 175.65 | 173.75 | 173.85 | 172.01 | - |
| 03 Jan 2024 | 174.85 | 177.25 | 173.05 | 173.30 | 171.46 | 2 |
| 02 Jan 2024 | 176.10 | 176.30 | 175.00 | 175.00 | 173.14 | - |
| 29 Dec 2023 | 175.95 | 175.95 | 173.40 | 173.45 | 171.61 | - |
| *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.