Catalent Inc (0C8.BE)
Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
As of 08:06AM CEST. Market open.
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 52.38 | 52.38 | 52.38 | 52.38 | 52.38 | 25 |
| May 02, 2024 | 51.94 | 51.94 | 51.94 | 51.94 | 51.94 | - |
| Apr 30, 2024 | 52.21 | 52.21 | 52.21 | 52.21 | 52.21 | - |
| Apr 29, 2024 | 51.91 | 51.91 | 51.91 | 51.91 | 51.91 | - |
| Apr 26, 2024 | 51.91 | 51.91 | 51.91 | 51.91 | 51.91 | - |
| Apr 25, 2024 | 51.75 | 51.75 | 51.75 | 51.75 | 51.75 | - |
| Apr 24, 2024 | 52.05 | 52.05 | 52.05 | 52.05 | 52.05 | - |
| Apr 23, 2024 | 52.25 | 52.25 | 52.25 | 52.25 | 52.25 | - |
| Apr 22, 2024 | 51.91 | 51.91 | 51.91 | 51.91 | 51.91 | - |
| Apr 19, 2024 | 51.91 | 51.91 | 51.91 | 51.91 | 51.91 | - |
| Apr 18, 2024 | 52.14 | 52.14 | 52.14 | 52.14 | 52.14 | - |
| Apr 17, 2024 | 52.30 | 52.30 | 52.30 | 52.30 | 52.30 | - |
| Apr 16, 2024 | 52.35 | 52.35 | 52.35 | 52.35 | 52.35 | - |
| Apr 15, 2024 | 52.66 | 52.66 | 52.66 | 52.66 | 52.66 | - |
| Apr 12, 2024 | 52.76 | 52.76 | 52.76 | 52.76 | 52.76 | - |
| Apr 11, 2024 | 52.68 | 52.68 | 52.68 | 52.68 | 52.68 | - |
| Apr 10, 2024 | 52.16 | 52.16 | 52.16 | 52.16 | 52.16 | - |
| Apr 09, 2024 | 51.81 | 51.81 | 51.81 | 51.81 | 51.81 | - |
| Apr 08, 2024 | 51.94 | 51.94 | 51.94 | 51.94 | 51.94 | - |
| Apr 05, 2024 | 52.27 | 52.27 | 52.27 | 52.27 | 52.27 | - |
| Apr 04, 2024 | 51.94 | 51.94 | 51.94 | 51.94 | 51.94 | - |
| Apr 03, 2024 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | - |
| Apr 02, 2024 | 52.13 | 52.13 | 52.13 | 52.13 | 52.13 | - |
| Mar 28, 2024 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | - |
| Mar 27, 2024 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | - |
| Mar 26, 2024 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | - |
| Mar 25, 2024 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | - |
| Mar 22, 2024 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | - |
| Mar 21, 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
| Mar 20, 2024 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | - |
| Mar 19, 2024 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | - |
| Mar 18, 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
| Mar 15, 2024 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | - |
| Mar 14, 2024 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | - |
| Mar 13, 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
| Mar 12, 2024 | 51.60 | 51.60 | 51.60 | 51.60 | 51.60 | - |
| Mar 11, 2024 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | - |
| Mar 08, 2024 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | - |
| Mar 07, 2024 | 51.50 | 51.50 | 51.50 | 51.50 | 51.50 | - |
| Mar 06, 2024 | 52.10 | 52.10 | 52.10 | 52.10 | 52.10 | - |
| Mar 05, 2024 | 52.10 | 52.10 | 52.10 | 52.10 | 52.10 | - |
| Mar 04, 2024 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | - |
| Mar 01, 2024 | 52.90 | 52.90 | 52.90 | 52.90 | 52.90 | - |
| Feb 29, 2024 | 53.10 | 53.10 | 53.10 | 53.10 | 53.10 | - |
| Feb 28, 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
| Feb 27, 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | - |
| Feb 26, 2024 | 53.90 | 53.90 | 53.90 | 53.90 | 53.90 | - |
| Feb 23, 2024 | 53.70 | 53.70 | 53.70 | 53.70 | 53.70 | - |
| Feb 22, 2024 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | - |
| Feb 21, 2024 | 53.40 | 53.40 | 53.40 | 53.40 | 53.40 | - |
| Feb 20, 2024 | 53.70 | 53.70 | 53.70 | 53.70 | 53.70 | - |
| Feb 19, 2024 | 53.60 | 53.60 | 53.60 | 53.60 | 53.60 | - |
| Feb 16, 2024 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | - |
| Feb 15, 2024 | 52.90 | 52.90 | 52.90 | 52.90 | 52.90 | - |
| Feb 14, 2024 | 52.30 | 52.30 | 52.30 | 52.30 | 52.30 | - |
| Feb 13, 2024 | 52.70 | 52.70 | 52.70 | 52.70 | 52.70 | - |
| Feb 12, 2024 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | - |
| Feb 09, 2024 | 52.20 | 52.20 | 52.20 | 52.20 | 52.20 | - |
| Feb 08, 2024 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | - |
| Feb 07, 2024 | 54.10 | 54.10 | 54.10 | 54.10 | 54.10 | - |
| Feb 06, 2024 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | - |
| Feb 05, 2024 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | - |
| Feb 02, 2024 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - |
| Feb 01, 2024 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - |
| Jan 31, 2024 | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | - |
| Jan 30, 2024 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | - |
| Jan 29, 2024 | 47.90 | 47.90 | 47.90 | 47.90 | 47.90 | - |
| Jan 26, 2024 | 46.05 | 46.05 | 46.05 | 46.05 | 46.05 | - |
| Jan 25, 2024 | 45.30 | 45.30 | 45.30 | 45.30 | 45.30 | - |
| Jan 24, 2024 | 44.95 | 44.95 | 44.95 | 44.95 | 44.95 | - |
| Jan 23, 2024 | 45.25 | 45.25 | 45.25 | 45.25 | 45.25 | - |
| Jan 22, 2024 | 44.75 | 45.65 | 44.75 | 45.65 | 45.65 | 25 |
| Jan 19, 2024 | 44.40 | 44.40 | 44.40 | 44.40 | 44.40 | - |
| Jan 18, 2024 | 44.15 | 44.15 | 44.15 | 44.15 | 44.15 | - |
| Jan 17, 2024 | 44.95 | 44.95 | 44.95 | 44.95 | 44.95 | - |
| Jan 16, 2024 | 44.85 | 44.85 | 44.85 | 44.85 | 44.85 | - |
| Jan 15, 2024 | 45.25 | 45.25 | 45.25 | 45.25 | 45.25 | - |
| Jan 12, 2024 | 45.25 | 45.25 | 45.25 | 45.25 | 45.25 | - |
| Jan 11, 2024 | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | - |
| Jan 10, 2024 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | - |
| Jan 09, 2024 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - |
| Jan 08, 2024 | 41.35 | 41.35 | 41.35 | 41.35 | 41.35 | - |
| Jan 05, 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | - |
| Jan 04, 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - |
| Jan 03, 2024 | 40.70 | 40.70 | 40.70 | 40.70 | 40.70 | - |
| Jan 02, 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 40.60 | - |
| Dec 29, 2023 | 40.80 | 40.95 | 40.80 | 40.95 | 40.95 | - |
| Dec 28, 2023 | 40.55 | 40.55 | 40.55 | 40.55 | 40.55 | - |
| Dec 27, 2023 | 40.85 | 40.85 | 40.85 | 40.85 | 40.85 | - |
| Dec 22, 2023 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - |
| Dec 21, 2023 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
| Dec 20, 2023 | 40.35 | 40.35 | 40.35 | 40.35 | 40.35 | - |
| Dec 19, 2023 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| Dec 18, 2023 | 37.75 | 37.75 | 37.75 | 37.75 | 37.75 | - |
| Dec 15, 2023 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - |
| Dec 14, 2023 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | - |
| Dec 13, 2023 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | - |
| Dec 12, 2023 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
| Dec 11, 2023 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | - |
| Dec 08, 2023 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.