UK markets open in 1 hour 35 minutes

CVS Health Corp (CVS.DU)

Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
50.70-12.58 (-19.88%)
At close: 07:30PM CEST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 202452.5053.1150.3150.7050.7094
30 Apr 202462.7863.2862.6163.2863.28-
29 Apr 202462.7963.1362.5962.6562.65-
26 Apr 202462.6662.8562.6662.7562.75-
25 Apr 202462.9462.9962.4062.4062.40-
24 Apr 202463.8364.1463.4463.4463.44-
23 Apr 202465.1565.3664.5364.5364.53-
22 Apr 202465.4065.5065.4065.5065.50-
19 Apr 202463.9665.4563.9665.4565.45-
19 Apr 20240.665 Dividend
18 Apr 202464.1764.8364.1764.7764.10-
17 Apr 202464.7664.8964.1164.1163.45-
16 Apr 202464.5765.6364.5765.3264.65-
15 Apr 202464.5165.3864.4865.0964.42-
12 Apr 202465.0865.2964.3264.3263.66-
11 Apr 202465.9565.9965.3465.3764.70-
10 Apr 202467.4367.5066.1166.1165.43-
09 Apr 202468.3268.3367.5667.5666.87-
08 Apr 202468.7368.9468.4868.4867.78-
05 Apr 202468.0969.0868.0469.0868.37-
04 Apr 202468.8369.0168.6469.0168.30-
03 Apr 202468.1468.5368.1468.5367.83-
02 Apr 202469.1369.9367.6167.6666.97-
28 Mar 202473.0273.9673.0273.9673.20-
27 Mar 202473.3273.3272.7673.0072.25-
26 Mar 202472.7273.3472.7073.3472.59-
25 Mar 202472.5472.7472.4472.7471.99-
22 Mar 202472.0072.7872.0072.7872.03-
21 Mar 202472.2672.4472.0272.2271.48-
20 Mar 202471.6072.0871.6071.8871.14-
19 Mar 202471.0872.2671.0872.0271.28-
18 Mar 202471.0071.0270.8070.8670.13-
15 Mar 202469.9070.8469.9070.8470.11-
14 Mar 202468.5069.6268.5069.6268.91-
13 Mar 202468.7068.9668.2668.2667.56-
12 Mar 202469.4269.4268.8269.0068.29-
11 Mar 202468.4269.5268.3469.5268.81-
08 Mar 202467.6068.6867.6068.6867.97-
07 Mar 202467.9467.9467.7867.7867.08-
06 Mar 202467.6467.9667.4467.8667.16-
05 Mar 202467.7069.0467.7067.9467.24-
04 Mar 202467.7468.2067.7468.1467.44-
01 Mar 202468.6668.6667.7468.2467.54-
29 Feb 202469.0869.0868.4068.4067.70-
28 Feb 202470.1270.2269.3469.7469.02-
27 Feb 202470.0870.9270.0870.3869.66-
26 Feb 202471.0871.1470.6270.6269.89-
23 Feb 202471.0471.5070.9471.0270.29-
22 Feb 202471.1271.3670.9071.3670.63-
21 Feb 202470.3071.2270.2671.2270.49-
20 Feb 202471.5471.5470.8070.8070.07-
19 Feb 202471.2871.7870.6271.5270.79-
16 Feb 202470.9471.7070.8671.3470.61-
15 Feb 202471.2471.7671.1071.2070.47-
14 Feb 202471.2671.5670.9070.9070.17-
13 Feb 202471.4671.5671.3471.5070.77-
12 Feb 202470.4471.9070.1671.9071.16-
09 Feb 202469.4070.1869.3070.1869.46-
08 Feb 202470.1870.2269.2069.2068.49-
07 Feb 202468.7870.2068.6670.2069.48-
06 Feb 202467.0668.7467.0668.7468.03-
05 Feb 202467.4667.7466.7867.0666.37-
02 Feb 202467.6668.4667.6667.9867.28-
01 Feb 202468.6868.8868.2068.2067.50-
31 Jan 202468.0068.7668.0068.7668.05-
30 Jan 202467.5868.2067.5868.2067.50-
29 Jan 202466.7667.7066.7667.7067.00-
26 Jan 202465.9266.6265.9066.5265.84-
25 Jan 202468.0868.0865.4465.6865.01-
24 Jan 202468.9669.2068.0068.0067.30-
23 Jan 202467.5468.6267.5468.6267.92-
22 Jan 202467.1268.2267.0468.1667.46-
19 Jan 202467.1467.4667.1467.4666.77-
19 Jan 20240.665 Dividend
18 Jan 202470.3470.6467.5667.5666.21-
17 Jan 202470.8671.1870.6470.8669.44-
16 Jan 202469.3871.1069.2871.1069.68-
15 Jan 202469.6269.8069.4069.4068.01-
12 Jan 202471.5871.7069.2470.2868.87-
11 Jan 202472.0472.0671.9671.9870.54-
10 Jan 202473.2073.2071.7871.7870.34-
09 Jan 202473.3473.6473.3473.6472.17-
08 Jan 202474.2075.1273.4073.4071.93-
05 Jan 202473.3874.4673.3874.4672.97-
04 Jan 202473.8473.8473.1273.6072.13-
03 Jan 202473.3474.6673.3474.3472.85-
02 Jan 202471.3874.0871.3874.0872.60-
29 Dec 202371.1471.4471.1471.3869.95-
28 Dec 202370.7271.3670.6471.3669.93-
27 Dec 202371.5671.5670.9870.9869.56-
22 Dec 202371.0071.5871.0071.5870.15-
21 Dec 202370.5271.0469.7871.0469.6235
20 Dec 202369.2671.3469.2471.3469.91-
19 Dec 202368.2868.2868.1668.2866.91-
18 Dec 202368.2668.4468.0668.4467.07-
15 Dec 202367.5868.1867.3868.1866.82-
14 Dec 202368.9668.9667.9467.9466.58-
13 Dec 202368.0468.8267.9868.8267.44-
12 Dec 202368.2468.5867.9868.2866.91-
11 Dec 202369.7069.9468.7268.7267.34-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...