Chugai Pharmaceutical Co Ltd (CUP.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 01:09PM CEST. Market open.
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Jun 2024 | 30.20 | 30.23 | 30.20 | 30.23 | 30.23 | 50 |
| 19 Jun 2024 | 30.43 | 30.43 | 30.22 | 30.22 | 30.22 | - |
| 18 Jun 2024 | 29.79 | 29.81 | 29.74 | 29.80 | 29.80 | - |
| 17 Jun 2024 | 29.25 | 29.31 | 29.20 | 29.31 | 29.31 | - |
| 14 Jun 2024 | 29.18 | 29.19 | 29.09 | 29.10 | 29.10 | - |
| 13 Jun 2024 | 29.40 | 29.50 | 29.31 | 29.50 | 29.50 | - |
| 12 Jun 2024 | 29.42 | 29.43 | 29.17 | 29.17 | 29.17 | - |
| 11 Jun 2024 | 29.34 | 29.36 | 29.24 | 29.32 | 29.32 | - |
| 10 Jun 2024 | 28.54 | 28.58 | 28.47 | 28.54 | 28.54 | - |
| 07 Jun 2024 | 28.04 | 28.05 | 28.00 | 28.02 | 28.02 | - |
| 06 Jun 2024 | 28.01 | 28.40 | 28.01 | 28.28 | 28.28 | - |
| 05 Jun 2024 | 28.39 | 28.68 | 28.35 | 28.68 | 28.68 | - |
| 04 Jun 2024 | 28.10 | 28.10 | 28.03 | 28.09 | 28.09 | - |
| 03 Jun 2024 | 28.20 | 28.23 | 28.05 | 28.05 | 28.05 | - |
| 31 May 2024 | 28.23 | 28.23 | 27.92 | 27.97 | 27.97 | - |
| 30 May 2024 | 27.67 | 27.73 | 27.66 | 27.73 | 27.73 | - |
| 29 May 2024 | 27.41 | 27.90 | 27.35 | 27.39 | 27.39 | - |
| 28 May 2024 | 27.97 | 28.04 | 27.97 | 27.99 | 27.99 | - |
| 27 May 2024 | 28.27 | 28.27 | 28.20 | 28.23 | 28.23 | - |
| 24 May 2024 | 27.87 | 27.94 | 27.69 | 27.69 | 27.69 | - |
| 23 May 2024 | 28.16 | 28.16 | 27.89 | 27.89 | 27.89 | - |
| 22 May 2024 | 28.57 | 28.59 | 28.47 | 28.54 | 28.54 | - |
| 21 May 2024 | 29.69 | 29.73 | 29.61 | 29.61 | 29.61 | - |
| 20 May 2024 | 29.32 | 29.77 | 29.28 | 29.62 | 29.62 | - |
| 17 May 2024 | 29.58 | 29.58 | 29.25 | 29.38 | 29.38 | - |
| 16 May 2024 | 29.56 | 29.56 | 29.15 | 29.15 | 29.15 | - |
| 15 May 2024 | 28.43 | 28.72 | 28.43 | 28.57 | 28.57 | - |
| 14 May 2024 | 28.76 | 28.76 | 28.33 | 28.62 | 28.62 | - |
| 13 May 2024 | 29.56 | 29.57 | 29.52 | 29.53 | 29.53 | - |
| 10 May 2024 | 29.46 | 29.57 | 29.33 | 29.41 | 29.41 | - |
| 09 May 2024 | 29.48 | 29.60 | 29.39 | 29.60 | 29.60 | - |
| 08 May 2024 | 29.51 | 29.53 | 29.46 | 29.50 | 29.50 | - |
| 07 May 2024 | 29.93 | 29.99 | 29.69 | 29.70 | 29.70 | - |
| 06 May 2024 | 30.81 | 30.90 | 30.80 | 30.85 | 30.85 | - |
| 03 May 2024 | 30.55 | 30.83 | 30.49 | 30.80 | 30.80 | - |
| 02 May 2024 | 30.50 | 30.61 | 30.47 | 30.61 | 30.61 | - |
| 30 Apr 2024 | 30.08 | 30.08 | 29.82 | 29.90 | 29.90 | - |
| 29 Apr 2024 | 29.17 | 29.46 | 29.17 | 29.39 | 29.39 | - |
| 26 Apr 2024 | 28.98 | 29.12 | 28.84 | 29.12 | 29.12 | - |
| 25 Apr 2024 | 29.25 | 29.38 | 28.91 | 29.38 | 29.38 | - |
| 24 Apr 2024 | 31.06 | 31.06 | 30.53 | 30.62 | 30.62 | - |
| 23 Apr 2024 | 31.19 | 31.38 | 31.13 | 31.36 | 31.36 | - |
| 22 Apr 2024 | 31.17 | 31.46 | 31.13 | 31.46 | 31.46 | - |
| 19 Apr 2024 | 30.01 | 30.16 | 29.88 | 29.88 | 29.88 | - |
| 18 Apr 2024 | 30.95 | 31.00 | 30.69 | 30.69 | 30.69 | - |
| 17 Apr 2024 | 30.90 | 31.02 | 30.68 | 30.71 | 30.71 | - |
| 16 Apr 2024 | 31.20 | 31.23 | 31.14 | 31.23 | 31.23 | - |
| 15 Apr 2024 | 31.10 | 31.10 | 30.54 | 30.68 | 30.68 | - |
| 12 Apr 2024 | 32.01 | 32.27 | 31.07 | 31.07 | 31.07 | - |
| 11 Apr 2024 | 31.92 | 31.96 | 31.89 | 31.93 | 31.93 | - |
| 10 Apr 2024 | 31.75 | 31.85 | 31.74 | 31.85 | 31.85 | - |
| 09 Apr 2024 | 32.78 | 32.78 | 32.37 | 32.42 | 32.42 | - |
| 08 Apr 2024 | 32.82 | 32.83 | 32.76 | 32.76 | 32.76 | - |
| 05 Apr 2024 | 33.31 | 33.31 | 33.15 | 33.16 | 33.16 | - |
| 04 Apr 2024 | 34.00 | 34.05 | 33.94 | 34.05 | 34.05 | - |
| 03 Apr 2024 | 34.20 | 34.20 | 34.06 | 34.06 | 34.06 | - |
| 02 Apr 2024 | 34.19 | 34.22 | 34.09 | 34.11 | 34.11 | - |
| 28 Mar 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - |
| 27 Mar 2024 | 36.40 | 36.40 | 36.20 | 36.20 | 36.20 | - |
| 26 Mar 2024 | 36.20 | 36.40 | 35.80 | 36.40 | 36.40 | - |
| 25 Mar 2024 | 35.60 | 35.60 | 35.40 | 35.40 | 35.40 | - |
| 22 Mar 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - |
| 21 Mar 2024 | 37.00 | 37.00 | 35.80 | 35.80 | 35.80 | - |
| 20 Mar 2024 | 36.80 | 37.00 | 36.80 | 36.80 | 36.80 | - |
| 19 Mar 2024 | 37.20 | 37.20 | 37.00 | 37.00 | 37.00 | - |
| 18 Mar 2024 | 37.80 | 38.00 | 37.80 | 38.00 | 38.00 | - |
| 15 Mar 2024 | 37.20 | 37.20 | 36.80 | 36.80 | 36.80 | - |
| 14 Mar 2024 | 37.80 | 38.00 | 37.80 | 38.00 | 38.00 | - |
| 13 Mar 2024 | 38.40 | 38.40 | 38.20 | 38.40 | 38.40 | - |
| 12 Mar 2024 | 40.00 | 40.00 | 39.80 | 39.80 | 39.80 | - |
| 11 Mar 2024 | 40.40 | 40.60 | 40.40 | 40.60 | 40.60 | - |
| 08 Mar 2024 | 40.20 | 40.40 | 40.20 | 40.40 | 40.40 | - |
| 07 Mar 2024 | 39.80 | 40.00 | 39.80 | 39.80 | 39.80 | - |
| 06 Mar 2024 | 39.40 | 39.40 | 39.20 | 39.20 | 39.20 | - |
| 05 Mar 2024 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | - |
| 04 Mar 2024 | 38.40 | 38.40 | 38.20 | 38.20 | 38.20 | - |
| 01 Mar 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - |
| 29 Feb 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
| 28 Feb 2024 | 36.60 | 36.60 | 36.40 | 36.40 | 36.40 | - |
| 27 Feb 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - |
| 26 Feb 2024 | 36.60 | 36.60 | 36.40 | 36.40 | 36.40 | - |
| 23 Feb 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - |
| 22 Feb 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - |
| 21 Feb 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - |
| 20 Feb 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - |
| 19 Feb 2024 | 35.80 | 35.80 | 35.60 | 35.60 | 35.60 | - |
| 16 Feb 2024 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | - |
| 15 Feb 2024 | 35.60 | 35.60 | 35.20 | 35.40 | 35.40 | 50 |
| 14 Feb 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
| 13 Feb 2024 | 35.60 | 35.60 | 35.40 | 35.40 | 35.40 | - |
| 12 Feb 2024 | 33.80 | 34.00 | 33.80 | 34.00 | 34.00 | - |
| 09 Feb 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - |
| 08 Feb 2024 | 33.80 | 33.80 | 33.60 | 33.60 | 33.60 | - |
| 07 Feb 2024 | 32.40 | 32.60 | 32.40 | 32.60 | 32.60 | - |
| 06 Feb 2024 | 32.00 | 32.20 | 32.00 | 32.00 | 32.00 | - |
| 05 Feb 2024 | 32.00 | 32.20 | 32.00 | 32.00 | 32.00 | - |
| 02 Feb 2024 | 32.60 | 32.60 | 32.40 | 32.40 | 32.40 | - |
| 01 Feb 2024 | 33.60 | 33.60 | 33.40 | 33.40 | 33.40 | - |
| 31 Jan 2024 | 33.60 | 33.60 | 33.40 | 33.60 | 33.60 | - |
| 30 Jan 2024 | 33.80 | 33.80 | 33.60 | 33.60 | 33.60 | - |
| *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.