Cloetta AB (publ) (0CL.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 05:15PM CEST. Market open.
Time Period:
May 10, 2023 - May 10, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 10, 2024 | 1.5000 | 1.5380 | 1.5000 | 1.5380 | 1.5380 | 500 |
| May 09, 2024 | 1.4950 | 1.4950 | 1.4950 | 1.4950 | 1.4950 | - |
| May 08, 2024 | 1.5070 | 1.5070 | 1.4910 | 1.4910 | 1.4910 | - |
| May 07, 2024 | 1.5060 | 1.5060 | 1.4870 | 1.5040 | 1.5040 | - |
| May 06, 2024 | 1.4790 | 1.5030 | 1.4660 | 1.5010 | 1.5010 | - |
| May 03, 2024 | 1.4250 | 1.4730 | 1.4230 | 1.4730 | 1.4730 | - |
| May 02, 2024 | 1.3870 | 1.4120 | 1.3870 | 1.4120 | 1.4120 | - |
| Apr 30, 2024 | 1.4070 | 1.4070 | 1.3750 | 1.3750 | 1.3750 | - |
| Apr 29, 2024 | 1.4100 | 1.4100 | 1.3720 | 1.3980 | 1.3980 | - |
| Apr 26, 2024 | 1.3760 | 1.4160 | 1.3760 | 1.4020 | 1.4020 | - |
| Apr 25, 2024 | 1.4050 | 1.4400 | 1.3650 | 1.3660 | 1.3660 | 500 |
| Apr 24, 2024 | 1.4250 | 1.4250 | 1.4000 | 1.4020 | 1.4020 | - |
| Apr 23, 2024 | 1.4720 | 1.4720 | 1.4030 | 1.4170 | 1.4170 | - |
| Apr 22, 2024 | 1.4480 | 1.4630 | 1.4470 | 1.4590 | 1.4590 | - |
| Apr 19, 2024 | 1.4170 | 1.4350 | 1.4110 | 1.4350 | 1.4350 | - |
| Apr 18, 2024 | 1.4170 | 1.4170 | 1.4080 | 1.4130 | 1.4130 | - |
| Apr 17, 2024 | 1.4210 | 1.4210 | 1.4090 | 1.4090 | 1.4090 | - |
| Apr 16, 2024 | 1.4560 | 1.4560 | 1.4180 | 1.4190 | 1.4190 | - |
| Apr 15, 2024 | 1.4890 | 1.4890 | 1.4520 | 1.4520 | 1.4520 | - |
| Apr 12, 2024 | 1.4910 | 1.4920 | 1.4770 | 1.4770 | 1.4770 | - |
| Apr 11, 2024 | 1.4970 | 1.4970 | 1.4810 | 1.4810 | 1.4810 | - |
| Apr 10, 2024 | 1.5690 | 1.5690 | 1.4910 | 1.4910 | 1.4910 | - |
| Apr 10, 2024 | 1 Dividend | |||||
| Apr 09, 2024 | 1.6080 | 1.6080 | 1.5880 | 1.5880 | 0.5880 | - |
| Apr 08, 2024 | 1.5860 | 1.5860 | 1.5800 | 1.5800 | 0.5850 | - |
| Apr 05, 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 0.5850 | - |
| Apr 04, 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 0.5850 | - |
| Apr 03, 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 0.5850 | - |
| Apr 02, 2024 | 1.5480 | 1.5480 | 1.5380 | 1.5400 | 0.5702 | - |
| Mar 28, 2024 | 1.5540 | 1.5540 | 1.5380 | 1.5470 | 0.5728 | - |
| Mar 27, 2024 | 1.5510 | 1.5510 | 1.5460 | 1.5480 | 0.5732 | - |
| Mar 26, 2024 | 1.5670 | 1.5670 | 1.5340 | 1.5460 | 0.5724 | - |
| Mar 25, 2024 | 1.5710 | 1.5710 | 1.5540 | 1.5540 | 0.5754 | - |
| Mar 22, 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 0.5850 | - |
| Mar 21, 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 0.5850 | - |
| Mar 20, 2024 | 1.5820 | 1.5830 | 1.5800 | 1.5800 | 0.5850 | - |
| Mar 19, 2024 | 1.5830 | 1.5830 | 1.5800 | 1.5800 | 0.5850 | - |
| Mar 18, 2024 | 1.5890 | 1.5890 | 1.5800 | 1.5800 | 0.5850 | - |
| Mar 15, 2024 | 1.5970 | 1.5970 | 1.5820 | 1.5820 | 0.5858 | - |
| Mar 14, 2024 | 1.6030 | 1.6030 | 1.6030 | 1.6030 | 0.5936 | - |
| Mar 13, 2024 | 1.6120 | 1.6120 | 1.5960 | 1.5960 | 0.5910 | - |
| Mar 12, 2024 | 1.6070 | 1.6070 | 1.6070 | 1.6070 | 0.5950 | - |
| Mar 11, 2024 | 1.5810 | 1.5860 | 1.5810 | 1.5860 | 0.5873 | - |
| Mar 08, 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 0.5850 | - |
| Mar 07, 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 0.5850 | - |
| Mar 06, 2024 | 1.5800 | 1.6000 | 1.5800 | 1.6000 | 0.5924 | 70 |
| Mar 05, 2024 | 1.5560 | 1.6000 | 1.5360 | 1.5390 | 0.5699 | 500 |
| Mar 04, 2024 | 1.5750 | 1.5840 | 1.5710 | 1.5840 | 0.5865 | - |
| Mar 01, 2024 | 1.5740 | 1.5740 | 1.5600 | 1.5690 | 0.5810 | - |
| Feb 29, 2024 | 1.5820 | 1.5820 | 1.5660 | 1.5660 | 0.5799 | - |
| Feb 28, 2024 | 1.5900 | 1.5900 | 1.5720 | 1.5740 | 0.5828 | - |
| Feb 27, 2024 | 1.6020 | 1.6020 | 1.5790 | 1.5850 | 0.5869 | - |
| Feb 26, 2024 | 1.6090 | 1.6090 | 1.5870 | 1.5870 | 0.5876 | - |
| Feb 23, 2024 | 1.6170 | 1.6170 | 1.6000 | 1.6010 | 0.5928 | - |
| Feb 22, 2024 | 1.6260 | 1.6260 | 1.6070 | 1.6070 | 0.5950 | - |
| Feb 21, 2024 | 1.6100 | 1.6150 | 1.6060 | 1.6140 | 0.5976 | - |
| Feb 20, 2024 | 1.6160 | 1.6160 | 1.5940 | 1.6010 | 0.5928 | - |
| Feb 19, 2024 | 1.6160 | 1.6160 | 1.5980 | 1.6070 | 0.5950 | 300 |
| Feb 16, 2024 | 1.6240 | 1.6240 | 1.6000 | 1.6030 | 0.5936 | - |
| Feb 15, 2024 | 1.6040 | 1.6150 | 1.6000 | 1.6150 | 0.5980 | - |
| Feb 14, 2024 | 1.5910 | 1.5950 | 1.5770 | 1.5950 | 0.5906 | - |
| Feb 13, 2024 | 1.6070 | 1.6070 | 1.5750 | 1.5750 | 0.5832 | - |
| Feb 12, 2024 | 1.5840 | 1.6600 | 1.5770 | 1.5990 | 0.5921 | 25 |
| Feb 09, 2024 | 1.6080 | 1.6080 | 1.5760 | 1.5800 | 0.5850 | - |
| Feb 08, 2024 | 1.5970 | 1.6040 | 1.5970 | 1.6000 | 0.5924 | - |
| Feb 07, 2024 | 1.6210 | 1.6210 | 1.5910 | 1.5910 | 0.5891 | - |
| Feb 06, 2024 | 1.6190 | 1.6190 | 1.5820 | 1.6030 | 0.5936 | - |
| Feb 05, 2024 | 1.6490 | 1.6510 | 1.6070 | 1.6080 | 0.5954 | - |
| Feb 02, 2024 | 1.6490 | 1.6510 | 1.6410 | 1.6410 | 0.6076 | - |
| Feb 01, 2024 | 1.6420 | 1.6420 | 1.6030 | 1.6340 | 0.6050 | - |
| Jan 31, 2024 | 1.6370 | 1.6380 | 1.6220 | 1.6330 | 0.6047 | - |
| Jan 30, 2024 | 1.6220 | 1.6230 | 1.5990 | 1.6230 | 0.6010 | - |
| Jan 29, 2024 | 1.6480 | 1.6480 | 1.5840 | 1.6020 | 0.5932 | - |
| Jan 26, 2024 | 1.5700 | 1.6400 | 1.5700 | 1.6360 | 0.6058 | - |
| Jan 25, 2024 | 1.5600 | 1.6200 | 1.5530 | 1.6200 | 0.5998 | 3,941 |
| Jan 24, 2024 | 1.5360 | 1.5500 | 1.5360 | 1.5480 | 0.5732 | - |
| Jan 23, 2024 | 1.5280 | 1.5310 | 1.5200 | 1.5310 | 0.5669 | - |
| Jan 22, 2024 | 1.4990 | 1.5230 | 1.4990 | 1.5210 | 0.5632 | - |
| Jan 19, 2024 | 1.5130 | 1.5140 | 1.4890 | 1.4920 | 0.5525 | - |
| Jan 18, 2024 | 1.6180 | 1.6180 | 1.5100 | 1.5100 | 0.5591 | - |
| Jan 17, 2024 | 1.6030 | 1.6050 | 1.5800 | 1.6050 | 0.5943 | - |
| Jan 16, 2024 | 1.6700 | 1.6700 | 1.6000 | 1.6010 | 0.5928 | 1,200 |
| Jan 15, 2024 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 0.6184 | - |
| Jan 12, 2024 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 0.6184 | - |
| Jan 11, 2024 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 0.6184 | - |
| Jan 10, 2024 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 0.6184 | - |
| Jan 09, 2024 | 1.6310 | 1.6510 | 1.6220 | 1.6510 | 0.6113 | - |
| Jan 08, 2024 | 1.6250 | 1.6250 | 1.6110 | 1.6210 | 0.6002 | - |
| Jan 05, 2024 | 1.6470 | 1.6470 | 1.6190 | 1.6190 | 0.5995 | - |
| Jan 04, 2024 | 1.6430 | 1.6880 | 1.6140 | 1.6340 | 0.6050 | 573 |
| Jan 03, 2024 | 1.6470 | 1.7000 | 1.6280 | 1.6290 | 0.6032 | 465 |
| Jan 02, 2024 | 1.6220 | 1.6400 | 1.6170 | 1.6370 | 0.6061 | - |
| Dec 29, 2023 | 1.5960 | 1.6290 | 1.5960 | 1.6240 | 0.6013 | - |
| Dec 28, 2023 | 1.6190 | 1.6310 | 1.6180 | 1.6180 | 0.5991 | - |
| Dec 27, 2023 | 1.6120 | 1.6120 | 1.6040 | 1.6100 | 0.5961 | - |
| Dec 22, 2023 | 1.5830 | 1.6010 | 1.5770 | 1.6010 | 0.5928 | - |
| Dec 21, 2023 | 1.5900 | 1.5900 | 1.5650 | 1.5750 | 0.5832 | - |
| Dec 20, 2023 | 1.5760 | 1.5820 | 1.5730 | 1.5820 | 0.5858 | - |
| Dec 19, 2023 | 1.5780 | 1.5780 | 1.5610 | 1.5670 | 0.5802 | - |
| Dec 18, 2023 | 1.5830 | 1.5830 | 1.5660 | 1.5710 | 0.5817 | - |
| *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.