UK markets close in 4 hours 17 minutes

Costco Wholesale Corp (CTO.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
673.10-4.90 (-0.72%)
As of 08:12AM CEST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 2024678.00678.00678.00673.10673.101
30 Apr 2024678.00678.00678.00678.00678.00-
29 Apr 2024680.30680.30680.30680.30680.30-
26 Apr 2024669.10669.10669.10669.10669.10-
25 Apr 2024671.40671.40671.40671.40671.40-
25 Apr 20241.16 Dividend
24 Apr 2024675.10675.10675.10675.10673.94-
23 Apr 2024669.60669.60669.60669.60668.45-
22 Apr 2024665.40665.40665.40665.40664.26-
19 Apr 2024665.10665.10665.10665.10663.96-
18 Apr 2024669.70669.70669.70669.70668.55-
17 Apr 2024672.50672.50672.50672.50671.34-
16 Apr 2024673.40673.40673.40673.40672.24-
15 Apr 2024686.90686.90686.90686.90685.72-
12 Apr 2024682.30682.30682.30682.30681.13-
11 Apr 2024674.00674.00674.00674.00672.84-
10 Apr 2024660.70660.70660.70660.70659.56-
09 Apr 2024653.90653.90653.90653.90652.78-
08 Apr 2024657.90657.90657.90657.90656.77-
05 Apr 2024650.10650.10650.10650.10648.98-
04 Apr 2024650.10650.10650.10650.10648.98-
03 Apr 2024657.20657.20657.20657.20656.07-
02 Apr 2024670.30670.30670.30670.30669.15-
28 Mar 2024672.00672.00672.00672.00670.85-
27 Mar 2024674.30674.30674.30674.30673.14-
26 Mar 2024673.70673.70673.70673.70672.54-
25 Mar 2024677.40677.40677.40677.40676.24-
22 Mar 2024683.50683.50683.50683.50682.33-
21 Mar 2024678.50678.50678.50678.50677.33-
20 Mar 2024673.60673.60673.60673.60672.44-
19 Mar 2024671.40671.40671.40671.40670.25-
18 Mar 2024667.20667.20667.20667.20666.05-
15 Mar 2024673.10673.10673.10673.10671.94-
14 Mar 2024670.20670.20670.20670.20669.05-
13 Mar 2024672.80672.80672.80672.80671.64-
12 Mar 2024654.00654.00654.00654.00652.88-
11 Mar 2024661.10661.10661.10661.10659.96-
08 Mar 2024690.10690.10690.10690.10688.91-
07 Mar 2024707.90707.90707.90707.90706.68-
06 Mar 2024700.30700.30700.30700.30699.10-
05 Mar 2024696.20701.40696.20701.40700.191
04 Mar 2024691.30702.50691.30702.50701.294
01 Mar 2024687.70687.70687.70687.70686.52-
29 Feb 2024689.00689.00689.00689.00687.82-
28 Feb 2024685.50685.50685.50685.50684.32-
27 Feb 2024684.80684.80684.80684.80683.62-
26 Feb 2024680.70680.70680.70680.70679.53-
23 Feb 2024677.20677.20677.20677.20676.04-
22 Feb 2024666.70666.70666.70666.70665.55-
21 Feb 2024670.30670.30670.30670.30669.15-
20 Feb 2024665.80665.80665.80665.80664.66-
19 Feb 2024669.60669.60669.60669.60668.45-
16 Feb 2024671.70674.20671.70674.20673.041
15 Feb 2024672.60672.60672.60672.60671.44-
14 Feb 2024664.60664.60664.60664.60663.46-
13 Feb 2024669.60669.60669.60669.60668.45-
12 Feb 2024672.10672.10672.10672.10670.95-
09 Feb 2024671.90675.60671.90675.60674.441
08 Feb 2024666.20669.90666.20669.90668.7512
07 Feb 2024659.30659.30659.30659.30658.17-
06 Feb 2024660.80660.80660.80660.80659.66-
05 Feb 2024655.00655.00655.00655.00653.87-
02 Feb 2024644.40644.40644.40644.40643.29-
01 Feb 2024641.60641.60641.60641.60640.50-
01 Feb 20241.02 Dividend
31 Jan 2024646.10646.10646.10646.10643.97-
30 Jan 2024639.10639.10639.10639.10636.99-
29 Jan 2024630.60630.60630.60630.60628.52-
26 Jan 2024624.80624.80624.80624.80622.74-
25 Jan 2024630.70630.70630.70630.70628.62-
24 Jan 2024632.00632.00632.00632.00629.92-
23 Jan 2024632.90632.90632.90632.90630.82-
22 Jan 2024637.30642.10637.30642.10639.986
19 Jan 2024629.80629.80629.80629.80627.73-
18 Jan 2024626.10626.10626.10626.10624.04-
17 Jan 2024620.00628.90620.00628.90626.832
16 Jan 2024625.00625.00625.00625.00622.94-
15 Jan 2024614.00614.00614.00614.00611.98-
12 Jan 2024614.00614.00614.00614.00611.98-
11 Jan 2024612.10612.10612.10612.10610.08-
10 Jan 2024608.50608.50608.50608.50606.50-
09 Jan 2024601.40601.40601.40601.40599.42-
08 Jan 2024595.50595.50595.50595.50593.54-
05 Jan 2024597.30597.30597.30597.30595.33-
04 Jan 2024589.00589.00589.00589.00587.06-
03 Jan 2024593.20593.20593.20593.20591.25-
02 Jan 2024597.10597.10597.10597.10595.13-
29 Dec 2023597.60598.00597.20598.00596.03-
28 Dec 2023598.80598.80598.80598.80596.83-
27 Dec 2023600.20600.20600.20600.20598.22-
27 Dec 202315 Dividend
22 Dec 2023599.30607.00599.30607.00590.054
21 Dec 2023605.90605.90605.90605.90588.98-
20 Dec 2023617.40617.40617.40617.40600.16-
19 Dec 2023620.00620.00620.00620.00602.69-
18 Dec 2023604.30604.30604.30604.30587.43-
15 Dec 2023582.00582.00582.00582.00565.75-
14 Dec 2023588.60588.60588.60588.60572.16-
13 Dec 2023582.60582.60582.60582.60566.33-
12 Dec 2023578.00578.00578.00578.00561.86-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...