Costco Wholesale Corp (CTO.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 07:31PM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 682.50 | 687.70 | 677.40 | 687.70 | 687.70 | - |
| 02 May 2024 | 672.40 | 680.40 | 672.40 | 680.40 | 680.40 | - |
| 30 Apr 2024 | 677.30 | 677.30 | 672.60 | 673.00 | 673.00 | - |
| 29 Apr 2024 | 679.30 | 681.80 | 672.60 | 672.60 | 672.60 | - |
| 26 Apr 2024 | 671.80 | 680.60 | 665.20 | 680.60 | 680.60 | - |
| 25 Apr 2024 | 670.60 | 672.70 | 667.10 | 672.70 | 672.70 | - |
| 25 Apr 2024 | 1.16 Dividend | |||||
| 24 Apr 2024 | 674.40 | 676.00 | 673.60 | 673.60 | 672.44 | - |
| 23 Apr 2024 | 669.30 | 672.90 | 668.00 | 672.90 | 671.74 | - |
| 22 Apr 2024 | 664.80 | 668.80 | 664.60 | 668.80 | 667.65 | - |
| 19 Apr 2024 | 664.50 | 664.50 | 661.00 | 661.40 | 660.26 | - |
| 18 Apr 2024 | 669.10 | 673.60 | 666.20 | 666.20 | 665.05 | - |
| 17 Apr 2024 | 670.40 | 672.90 | 667.60 | 667.60 | 666.45 | - |
| 16 Apr 2024 | 672.40 | 677.00 | 672.40 | 672.50 | 671.34 | - |
| 15 Apr 2024 | 686.30 | 692.30 | 676.20 | 676.20 | 675.04 | - |
| 12 Apr 2024 | 681.90 | 686.70 | 681.40 | 683.10 | 681.92 | - |
| 11 Apr 2024 | 673.20 | 682.40 | 673.20 | 682.40 | 681.22 | - |
| 10 Apr 2024 | 659.90 | 669.50 | 659.90 | 669.50 | 668.35 | - |
| 09 Apr 2024 | 653.10 | 656.80 | 653.10 | 656.80 | 655.67 | - |
| 08 Apr 2024 | 657.10 | 660.20 | 655.20 | 655.20 | 654.07 | - |
| 05 Apr 2024 | 651.20 | 658.90 | 649.60 | 658.90 | 657.77 | - |
| 04 Apr 2024 | 649.20 | 657.10 | 648.40 | 657.10 | 655.97 | 20 |
| 03 Apr 2024 | 656.60 | 658.80 | 647.50 | 647.50 | 646.38 | - |
| 02 Apr 2024 | 669.70 | 670.50 | 658.70 | 658.70 | 657.57 | - |
| 28 Mar 2024 | 671.30 | 677.40 | 671.30 | 675.80 | 674.64 | - |
| 27 Mar 2024 | 673.60 | 675.50 | 673.60 | 673.90 | 672.74 | - |
| 26 Mar 2024 | 673.10 | 676.20 | 671.70 | 674.60 | 673.44 | - |
| 25 Mar 2024 | 676.60 | 678.20 | 671.10 | 672.40 | 671.24 | - |
| 22 Mar 2024 | 682.70 | 686.70 | 681.30 | 681.30 | 680.13 | - |
| 21 Mar 2024 | 677.80 | 688.90 | 677.80 | 688.10 | 686.91 | - |
| 20 Mar 2024 | 672.90 | 675.30 | 671.60 | 675.30 | 674.14 | - |
| 19 Mar 2024 | 670.70 | 675.60 | 670.10 | 675.60 | 674.44 | - |
| 18 Mar 2024 | 666.60 | 673.10 | 664.60 | 673.10 | 671.94 | - |
| 15 Mar 2024 | 672.20 | 674.80 | 667.00 | 667.00 | 665.85 | - |
| 14 Mar 2024 | 669.40 | 672.20 | 669.40 | 671.30 | 670.14 | - |
| 13 Mar 2024 | 672.10 | 674.30 | 667.30 | 667.30 | 666.15 | - |
| 12 Mar 2024 | 653.30 | 674.10 | 652.90 | 674.10 | 672.94 | - |
| 11 Mar 2024 | 658.30 | 658.30 | 654.50 | 654.80 | 653.67 | - |
| 08 Mar 2024 | 689.30 | 692.50 | 665.60 | 665.60 | 664.45 | 7 |
| 07 Mar 2024 | 702.30 | 714.10 | 702.30 | 713.00 | 711.77 | 10 |
| 06 Mar 2024 | 699.40 | 706.90 | 699.40 | 706.90 | 705.68 | - |
| 05 Mar 2024 | 694.40 | 702.70 | 694.40 | 702.70 | 701.49 | - |
| 04 Mar 2024 | 690.90 | 700.80 | 690.90 | 698.30 | 697.10 | 5 |
| 01 Mar 2024 | 686.90 | 689.40 | 686.80 | 689.40 | 688.21 | - |
| 29 Feb 2024 | 688.60 | 691.60 | 686.70 | 691.60 | 690.41 | - |
| 28 Feb 2024 | 684.80 | 692.10 | 684.60 | 692.10 | 690.91 | - |
| 27 Feb 2024 | 684.00 | 686.90 | 682.40 | 682.40 | 681.22 | - |
| 26 Feb 2024 | 680.00 | 685.70 | 677.70 | 685.70 | 684.52 | - |
| 23 Feb 2024 | 676.70 | 685.20 | 674.90 | 681.70 | 680.53 | - |
| 22 Feb 2024 | 665.90 | 676.50 | 665.90 | 676.50 | 675.34 | - |
| 21 Feb 2024 | 668.40 | 670.60 | 667.90 | 668.30 | 667.15 | - |
| 20 Feb 2024 | 664.50 | 673.50 | 664.50 | 669.60 | 668.45 | - |
| 19 Feb 2024 | 668.90 | 669.60 | 666.00 | 666.00 | 664.85 | - |
| 16 Feb 2024 | 671.00 | 673.40 | 670.90 | 673.40 | 672.24 | - |
| 15 Feb 2024 | 671.40 | 674.50 | 668.50 | 671.70 | 670.54 | 5 |
| 14 Feb 2024 | 664.10 | 669.40 | 664.10 | 668.40 | 667.25 | - |
| 13 Feb 2024 | 668.90 | 671.80 | 666.50 | 668.10 | 666.95 | - |
| 12 Feb 2024 | 671.40 | 671.40 | 665.80 | 668.80 | 667.65 | - |
| 09 Feb 2024 | 671.20 | 672.40 | 666.80 | 666.80 | 665.65 | - |
| 08 Feb 2024 | 665.40 | 674.90 | 665.40 | 671.80 | 670.64 | - |
| 07 Feb 2024 | 658.50 | 668.10 | 656.60 | 667.50 | 666.35 | - |
| 06 Feb 2024 | 660.10 | 662.00 | 656.20 | 656.20 | 655.07 | - |
| 05 Feb 2024 | 655.00 | 660.90 | 655.00 | 660.90 | 659.76 | - |
| 02 Feb 2024 | 643.90 | 657.10 | 643.90 | 657.10 | 655.97 | - |
| 01 Feb 2024 | 640.90 | 646.50 | 640.90 | 646.50 | 645.39 | - |
| 01 Feb 2024 | 1.02 Dividend | |||||
| 31 Jan 2024 | 645.70 | 647.80 | 641.10 | 643.70 | 641.57 | - |
| 30 Jan 2024 | 638.20 | 646.60 | 637.60 | 646.60 | 644.46 | - |
| 29 Jan 2024 | 629.90 | 638.80 | 629.90 | 638.80 | 636.69 | - |
| 26 Jan 2024 | 624.10 | 628.90 | 622.60 | 628.70 | 626.62 | - |
| 25 Jan 2024 | 630.00 | 630.00 | 623.50 | 625.40 | 623.33 | - |
| 24 Jan 2024 | 632.40 | 633.30 | 626.10 | 628.90 | 626.82 | - |
| 23 Jan 2024 | 632.50 | 636.20 | 631.30 | 631.90 | 629.81 | - |
| 22 Jan 2024 | 636.50 | 638.70 | 635.20 | 635.20 | 633.10 | - |
| 19 Jan 2024 | 629.10 | 636.10 | 629.10 | 636.10 | 634.00 | - |
| 18 Jan 2024 | 625.10 | 629.30 | 625.10 | 626.70 | 624.63 | - |
| 17 Jan 2024 | 619.30 | 626.70 | 619.30 | 626.00 | 623.93 | - |
| 16 Jan 2024 | 624.30 | 627.20 | 623.50 | 625.30 | 623.23 | 1 |
| 15 Jan 2024 | 623.80 | 627.90 | 623.80 | 625.50 | 623.43 | - |
| 12 Jan 2024 | 612.30 | 619.50 | 611.80 | 619.50 | 617.45 | - |
| 11 Jan 2024 | 611.60 | 614.30 | 611.40 | 612.10 | 610.08 | - |
| 10 Jan 2024 | 608.20 | 613.60 | 608.20 | 610.90 | 608.88 | - |
| 09 Jan 2024 | 600.80 | 606.20 | 600.80 | 606.20 | 604.20 | - |
| 08 Jan 2024 | 594.90 | 599.80 | 594.90 | 598.30 | 596.32 | - |
| 05 Jan 2024 | 596.90 | 597.30 | 596.10 | 597.10 | 595.13 | - |
| 04 Jan 2024 | 588.40 | 590.70 | 586.10 | 590.70 | 588.75 | - |
| 03 Jan 2024 | 592.70 | 597.40 | 591.70 | 592.60 | 590.64 | - |
| 02 Jan 2024 | 596.50 | 597.00 | 594.00 | 594.00 | 592.04 | - |
| 29 Dec 2023 | 597.00 | 598.30 | 596.30 | 597.40 | 595.43 | - |
| 28 Dec 2023 | 598.70 | 598.70 | 597.90 | 597.90 | 595.92 | - |
| 27 Dec 2023 | 597.20 | 599.30 | 596.50 | 598.90 | 596.92 | - |
| 27 Dec 2023 | 15 Dividend | |||||
| 22 Dec 2023 | 598.70 | 609.70 | 598.50 | 609.70 | 592.74 | - |
| 21 Dec 2023 | 605.20 | 605.20 | 601.50 | 601.50 | 584.76 | - |
| 20 Dec 2023 | 616.30 | 616.30 | 607.00 | 607.00 | 590.11 | - |
| 19 Dec 2023 | 619.30 | 619.30 | 613.70 | 613.70 | 596.62 | - |
| 18 Dec 2023 | 603.60 | 620.40 | 601.80 | 620.40 | 603.14 | - |
| 15 Dec 2023 | 579.30 | 602.70 | 579.30 | 602.70 | 585.93 | - |
| 14 Dec 2023 | 589.00 | 590.40 | 574.90 | 574.90 | 558.90 | - |
| 13 Dec 2023 | 582.10 | 589.00 | 582.10 | 589.00 | 572.61 | - |
| *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.