Corteva, Inc. (2X0.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 03:35PM CEST
Time Period:
May 11, 2023 - May 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 10, 2024 | 52.32 | 54.00 | 52.32 | 54.00 | 54.00 | 550 |
| May 09, 2024 | 51.93 | 51.96 | 51.93 | 51.96 | 51.96 | - |
| May 08, 2024 | 52.31 | 52.31 | 52.31 | 52.31 | 52.31 | 175 |
| May 07, 2024 | 50.62 | 53.25 | 50.62 | 53.25 | 53.25 | 100 |
| May 06, 2024 | 51.75 | 52.26 | 51.75 | 52.01 | 52.01 | 364 |
| May 03, 2024 | 51.86 | 52.16 | 51.86 | 52.16 | 52.16 | - |
| May 02, 2024 | 49.38 | 51.00 | 49.37 | 51.00 | 51.00 | 370 |
| Apr 30, 2024 | 50.90 | 50.90 | 50.90 | 50.90 | 50.90 | - |
| Apr 29, 2024 | 49.71 | 49.71 | 49.65 | 49.65 | 49.65 | - |
| Apr 26, 2024 | 48.99 | 49.33 | 48.99 | 49.33 | 49.33 | - |
| Apr 25, 2024 | 49.88 | 50.51 | 48.99 | 50.51 | 50.51 | 245 |
| Apr 24, 2024 | 50.39 | 50.39 | 50.39 | 50.39 | 50.39 | - |
| Apr 23, 2024 | 50.96 | 50.96 | 49.81 | 49.81 | 49.81 | - |
| Apr 22, 2024 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 250 |
| Apr 19, 2024 | 48.82 | 49.26 | 48.82 | 49.26 | 49.26 | 1,996 |
| Apr 18, 2024 | 48.88 | 48.88 | 48.62 | 48.72 | 48.72 | - |
| Apr 17, 2024 | 48.88 | 50.38 | 48.88 | 50.38 | 50.38 | 28 |
| Apr 16, 2024 | 49.20 | 49.20 | 49.11 | 49.11 | 49.11 | - |
| Apr 15, 2024 | 49.01 | 50.51 | 49.01 | 50.51 | 50.51 | 161 |
| Apr 12, 2024 | 50.98 | 50.98 | 50.32 | 50.32 | 50.32 | - |
| Apr 11, 2024 | 51.87 | 51.87 | 51.87 | 51.87 | 51.87 | 100 |
| Apr 10, 2024 | 51.25 | 52.60 | 51.25 | 52.60 | 52.60 | 202 |
| Apr 09, 2024 | 51.07 | 53.87 | 51.07 | 52.24 | 52.24 | 311 |
| Apr 08, 2024 | 50.75 | 50.90 | 50.75 | 50.90 | 50.90 | - |
| Apr 05, 2024 | 51.32 | 51.32 | 51.32 | 51.32 | 51.32 | - |
| Apr 04, 2024 | 52.07 | 53.80 | 51.32 | 53.80 | 53.80 | 280 |
| Apr 03, 2024 | 52.07 | 54.75 | 52.07 | 52.07 | 52.07 | 25 |
| Apr 02, 2024 | 52.65 | 53.84 | 51.96 | 53.84 | 53.84 | 1,080 |
| Mar 28, 2024 | 51.10 | 52.80 | 51.10 | 52.80 | 52.80 | 375 |
| Mar 27, 2024 | 51.00 | 52.00 | 51.00 | 52.00 | 52.00 | - |
| Mar 26, 2024 | 49.90 | 51.10 | 49.90 | 51.10 | 51.10 | 975 |
| Mar 25, 2024 | 52.30 | 52.30 | 49.05 | 50.40 | 50.40 | 1,263 |
| Mar 22, 2024 | 50.00 | 52.60 | 50.00 | 50.70 | 50.70 | 575 |
| Mar 21, 2024 | 49.55 | 52.50 | 49.55 | 50.50 | 50.50 | 744 |
| Mar 20, 2024 | 48.75 | 50.30 | 48.75 | 50.30 | 50.30 | 175 |
| Mar 19, 2024 | 49.45 | 49.75 | 49.45 | 49.75 | 49.75 | - |
| Mar 18, 2024 | 49.35 | 50.20 | 49.35 | 50.20 | 50.20 | 85 |
| Mar 15, 2024 | 49.25 | 50.70 | 49.25 | 50.20 | 50.20 | 435 |
| Mar 14, 2024 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | - |
| Mar 13, 2024 | 48.95 | 50.30 | 48.95 | 50.30 | 50.30 | 87 |
| Mar 12, 2024 | 49.55 | 49.55 | 49.55 | 49.55 | 49.55 | - |
| Mar 11, 2024 | 50.00 | 50.00 | 47.90 | 49.65 | 49.65 | 200 |
| Mar 08, 2024 | 48.55 | 48.55 | 48.20 | 48.20 | 48.20 | - |
| Mar 07, 2024 | 48.50 | 48.75 | 48.15 | 48.75 | 48.75 | - |
| Mar 06, 2024 | 48.05 | 49.55 | 48.05 | 49.55 | 49.55 | 180 |
| Mar 05, 2024 | 48.20 | 48.65 | 48.20 | 48.65 | 48.65 | - |
| Mar 04, 2024 | 47.80 | 48.75 | 47.80 | 48.75 | 48.75 | - |
| Mar 01, 2024 | 48.05 | 48.05 | 48.05 | 48.05 | 48.05 | - |
| Feb 29, 2024 | 49.55 | 49.55 | 49.25 | 49.25 | 49.25 | 400 |
| Feb 29, 2024 | 0.16 Dividend | |||||
| Feb 28, 2024 | 48.95 | 48.95 | 48.95 | 48.95 | 48.79 | - |
| Feb 27, 2024 | 48.95 | 48.95 | 48.95 | 48.95 | 48.79 | 50 |
| Feb 26, 2024 | 49.55 | 49.55 | 49.55 | 49.55 | 49.39 | - |
| Feb 23, 2024 | 49.55 | 49.55 | 49.55 | 49.55 | 49.39 | 750 |
| Feb 22, 2024 | 49.70 | 50.30 | 49.70 | 50.30 | 50.14 | 91 |
| Feb 21, 2024 | 50.00 | 50.70 | 48.50 | 50.70 | 50.53 | 70 |
| Feb 20, 2024 | 49.55 | 49.75 | 49.35 | 49.75 | 49.59 | 66 |
| Feb 19, 2024 | 49.25 | 49.65 | 49.25 | 49.65 | 49.49 | - |
| Feb 16, 2024 | 50.90 | 50.90 | 50.90 | 50.90 | 50.73 | - |
| Feb 15, 2024 | 49.15 | 50.90 | 48.95 | 50.90 | 50.73 | 1,079 |
| Feb 14, 2024 | 48.95 | 49.05 | 48.95 | 49.05 | 48.89 | - |
| Feb 13, 2024 | 49.65 | 49.65 | 49.65 | 49.65 | 49.49 | 40 |
| Feb 12, 2024 | 48.05 | 49.15 | 48.05 | 49.15 | 48.99 | 40 |
| Feb 09, 2024 | 48.50 | 48.50 | 48.25 | 48.25 | 48.09 | - |
| Feb 08, 2024 | 49.25 | 49.80 | 48.55 | 49.80 | 49.64 | 150 |
| Feb 07, 2024 | 47.15 | 47.55 | 47.15 | 47.55 | 47.39 | - |
| Feb 06, 2024 | 46.65 | 46.65 | 46.60 | 46.60 | 46.45 | - |
| Feb 05, 2024 | 48.00 | 48.00 | 47.50 | 48.00 | 47.84 | 318 |
| Feb 02, 2024 | 48.10 | 49.70 | 47.25 | 48.95 | 48.79 | 5,392 |
| Feb 01, 2024 | 43.50 | 50.10 | 43.50 | 50.10 | 49.94 | 4,416 |
| Jan 31, 2024 | 41.35 | 43.35 | 41.25 | 42.00 | 41.86 | 373 |
| Jan 30, 2024 | 41.10 | 41.10 | 41.10 | 41.10 | 40.97 | - |
| Jan 29, 2024 | 41.25 | 43.85 | 41.25 | 43.85 | 43.71 | 105 |
| Jan 26, 2024 | 40.55 | 40.55 | 40.55 | 40.55 | 40.42 | 490 |
| Jan 25, 2024 | 40.65 | 40.65 | 40.15 | 40.15 | 40.02 | 140 |
| Jan 24, 2024 | 40.85 | 41.25 | 40.85 | 41.25 | 41.12 | 765 |
| Jan 23, 2024 | 40.70 | 41.35 | 40.45 | 41.35 | 41.21 | 285 |
| Jan 22, 2024 | 41.10 | 41.15 | 41.10 | 41.15 | 41.02 | 25 |
| Jan 19, 2024 | 41.60 | 41.60 | 40.90 | 41.10 | 40.97 | 221 |
| Jan 18, 2024 | 40.05 | 41.50 | 40.05 | 40.65 | 40.52 | 379 |
| Jan 17, 2024 | 40.65 | 40.65 | 40.35 | 40.35 | 40.22 | 130 |
| Jan 16, 2024 | 41.00 | 41.75 | 41.00 | 41.75 | 41.61 | 425 |
| Jan 15, 2024 | 40.90 | 40.90 | 40.90 | 40.90 | 40.77 | - |
| Jan 12, 2024 | 40.90 | 40.90 | 40.90 | 40.90 | 40.77 | - |
| Jan 11, 2024 | 41.25 | 41.25 | 41.25 | 41.25 | 41.12 | - |
| Jan 10, 2024 | 41.80 | 41.80 | 41.65 | 41.65 | 41.51 | 81 |
| Jan 09, 2024 | 41.55 | 41.55 | 41.55 | 41.55 | 41.41 | - |
| Jan 08, 2024 | 41.70 | 41.70 | 41.70 | 41.70 | 41.56 | - |
| Jan 05, 2024 | 42.45 | 42.45 | 42.45 | 42.45 | 42.31 | - |
| Jan 04, 2024 | 44.55 | 44.55 | 44.55 | 44.55 | 44.40 | - |
| Jan 03, 2024 | 44.55 | 44.55 | 44.55 | 44.55 | 44.40 | 150 |
| Jan 02, 2024 | 42.60 | 42.60 | 42.60 | 42.60 | 42.46 | - |
| Dec 29, 2023 | 42.30 | 42.30 | 42.30 | 42.30 | 42.16 | - |
| Dec 28, 2023 | 41.85 | 43.25 | 41.85 | 43.25 | 43.11 | 240 |
| Dec 27, 2023 | 41.95 | 41.95 | 41.95 | 41.95 | 41.81 | - |
| Dec 22, 2023 | 42.05 | 42.05 | 41.40 | 41.40 | 41.26 | 410 |
| Dec 21, 2023 | 41.35 | 41.35 | 41.35 | 41.35 | 41.21 | 54 |
| Dec 20, 2023 | 42.50 | 42.85 | 42.50 | 42.85 | 42.71 | 150 |
| Dec 19, 2023 | 42.00 | 42.30 | 42.00 | 42.30 | 42.16 | 550 |
| Dec 18, 2023 | 42.20 | 42.20 | 41.40 | 41.40 | 41.26 | 183 |
| *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.