Corteva, Inc. (2X0.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
As of 01:03PM CEST. Market open.
Time Period:
Jun 04, 2023 - Jun 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 04, 2024 | 50.40 | 50.40 | 50.07 | 50.13 | 50.13 | - |
| Jun 04, 2024 | 0.16 Dividend | |||||
| Jun 03, 2024 | 51.30 | 51.30 | 51.24 | 51.24 | 51.08 | - |
| May 31, 2024 | 50.65 | 50.66 | 50.47 | 50.59 | 50.43 | - |
| May 30, 2024 | 49.48 | 49.48 | 49.48 | 49.48 | 49.33 | - |
| May 29, 2024 | 50.73 | 50.73 | 50.18 | 50.18 | 50.02 | - |
| May 28, 2024 | 50.70 | 51.01 | 50.70 | 51.01 | 50.85 | - |
| May 27, 2024 | 50.78 | 50.83 | 50.71 | 50.83 | 50.67 | - |
| May 24, 2024 | 51.05 | 51.52 | 51.00 | 51.10 | 50.94 | - |
| May 23, 2024 | 52.29 | 52.29 | 50.99 | 51.28 | 51.12 | - |
| May 22, 2024 | 51.79 | 51.79 | 51.60 | 51.60 | 51.44 | - |
| May 21, 2024 | 51.77 | 52.04 | 51.77 | 52.04 | 51.88 | - |
| May 20, 2024 | 51.52 | 51.52 | 51.52 | 51.52 | 51.36 | - |
| May 17, 2024 | 51.18 | 51.83 | 51.18 | 51.83 | 51.67 | - |
| May 16, 2024 | 52.13 | 52.21 | 52.13 | 52.21 | 52.05 | - |
| May 15, 2024 | 52.80 | 52.80 | 52.35 | 52.35 | 52.19 | - |
| May 14, 2024 | 52.73 | 53.11 | 52.73 | 53.11 | 52.94 | - |
| May 13, 2024 | 53.01 | 53.24 | 52.94 | 53.24 | 53.07 | - |
| May 10, 2024 | 53.46 | 53.46 | 53.46 | 53.46 | 53.29 | - |
| May 09, 2024 | 52.44 | 52.44 | 52.44 | 52.44 | 52.28 | - |
| May 08, 2024 | 53.17 | 53.31 | 53.10 | 53.10 | 52.93 | - |
| May 07, 2024 | 51.97 | 51.97 | 51.97 | 51.97 | 51.81 | - |
| May 06, 2024 | 52.78 | 52.78 | 52.59 | 52.59 | 52.43 | - |
| May 03, 2024 | 53.00 | 53.03 | 52.41 | 52.41 | 52.25 | - |
| May 02, 2024 | 49.90 | 49.90 | 49.90 | 49.90 | 49.75 | - |
| Apr 30, 2024 | 51.44 | 51.44 | 50.74 | 50.75 | 50.59 | - |
| Apr 29, 2024 | 50.97 | 51.54 | 50.95 | 51.29 | 51.13 | - |
| Apr 26, 2024 | 50.81 | 50.81 | 50.72 | 50.72 | 50.56 | - |
| Apr 25, 2024 | 50.66 | 50.66 | 50.27 | 50.54 | 50.38 | - |
| Apr 24, 2024 | 51.26 | 51.26 | 50.93 | 50.93 | 50.77 | - |
| Apr 23, 2024 | 51.44 | 51.44 | 51.38 | 51.44 | 51.28 | - |
| Apr 22, 2024 | 51.15 | 51.15 | 51.15 | 51.15 | 50.99 | - |
| Apr 19, 2024 | 50.03 | 51.30 | 49.88 | 51.30 | 51.14 | 400 |
| Apr 18, 2024 | 49.86 | 50.71 | 49.84 | 50.58 | 50.42 | - |
| Apr 17, 2024 | 49.88 | 50.50 | 49.88 | 50.43 | 50.27 | - |
| Apr 16, 2024 | 50.12 | 50.33 | 50.11 | 50.21 | 50.05 | 30 |
| Apr 15, 2024 | 50.25 | 50.49 | 50.18 | 50.18 | 50.02 | - |
| Apr 12, 2024 | 52.36 | 52.36 | 52.36 | 52.36 | 52.20 | - |
| Apr 11, 2024 | 52.80 | 52.80 | 52.54 | 52.54 | 52.38 | - |
| Apr 10, 2024 | 52.62 | 52.86 | 52.62 | 52.86 | 52.69 | 111 |
| Apr 09, 2024 | 52.56 | 52.56 | 52.56 | 52.56 | 52.40 | - |
| Apr 08, 2024 | 52.05 | 52.11 | 52.05 | 52.11 | 51.95 | - |
| Apr 05, 2024 | 52.24 | 52.24 | 52.24 | 52.24 | 52.08 | - |
| Apr 04, 2024 | 52.61 | 52.61 | 52.61 | 52.61 | 52.45 | - |
| Apr 03, 2024 | 52.57 | 52.93 | 52.57 | 52.93 | 52.76 | - |
| Apr 02, 2024 | 53.32 | 53.32 | 53.32 | 53.32 | 53.15 | - |
| Mar 28, 2024 | 52.30 | 53.10 | 52.30 | 53.10 | 52.93 | - |
| Mar 27, 2024 | 51.90 | 52.50 | 51.90 | 52.50 | 52.34 | 250 |
| Mar 26, 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 50.84 | - |
| Mar 25, 2024 | 50.50 | 50.50 | 50.30 | 50.30 | 50.14 | - |
| Mar 22, 2024 | 51.10 | 51.10 | 50.80 | 51.10 | 50.94 | - |
| Mar 21, 2024 | 50.80 | 51.00 | 50.80 | 51.00 | 50.84 | - |
| Mar 20, 2024 | 49.95 | 50.70 | 49.95 | 50.60 | 50.44 | 150 |
| Mar 19, 2024 | 50.10 | 50.20 | 50.00 | 50.00 | 49.84 | - |
| Mar 18, 2024 | 50.40 | 50.60 | 50.30 | 50.30 | 50.14 | - |
| Mar 15, 2024 | 50.00 | 50.50 | 50.00 | 50.50 | 50.34 | - |
| Mar 14, 2024 | 50.30 | 50.30 | 50.30 | 50.30 | 50.14 | - |
| Mar 13, 2024 | 50.10 | 50.70 | 50.10 | 50.40 | 50.24 | 59 |
| Mar 12, 2024 | 50.10 | 50.50 | 50.00 | 50.50 | 50.34 | - |
| Mar 11, 2024 | 49.15 | 50.20 | 49.15 | 50.20 | 50.04 | - |
| Mar 08, 2024 | 49.40 | 49.90 | 49.40 | 49.90 | 49.74 | - |
| Mar 07, 2024 | 49.15 | 50.10 | 49.15 | 49.70 | 49.54 | - |
| Mar 06, 2024 | 49.35 | 49.85 | 49.30 | 49.55 | 49.40 | - |
| Mar 05, 2024 | 48.95 | 49.75 | 48.95 | 49.55 | 49.40 | - |
| Mar 04, 2024 | 49.05 | 49.35 | 49.05 | 49.25 | 49.10 | - |
| Mar 01, 2024 | 49.25 | 49.25 | 49.25 | 49.25 | 49.10 | - |
| Feb 29, 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 49.64 | - |
| Feb 29, 2024 | 0.16 Dividend | |||||
| Feb 28, 2024 | 50.50 | 50.70 | 50.50 | 50.50 | 50.18 | - |
| Feb 27, 2024 | 50.20 | 50.20 | 50.20 | 50.20 | 49.88 | - |
| Feb 26, 2024 | 50.30 | 50.30 | 50.30 | 50.30 | 49.98 | - |
| Feb 23, 2024 | 50.20 | 50.60 | 50.20 | 50.60 | 50.28 | - |
| Feb 22, 2024 | 49.80 | 50.40 | 49.80 | 50.40 | 50.08 | - |
| Feb 21, 2024 | 49.90 | 49.90 | 49.90 | 49.90 | 49.59 | - |
| Feb 20, 2024 | 50.00 | 50.30 | 50.00 | 50.00 | 49.69 | - |
| Feb 19, 2024 | 50.50 | 50.60 | 50.20 | 50.20 | 49.88 | - |
| Feb 16, 2024 | 50.40 | 50.70 | 50.40 | 50.70 | 50.38 | - |
| Feb 15, 2024 | 50.20 | 50.20 | 50.20 | 50.20 | 49.88 | - |
| Feb 14, 2024 | 49.70 | 50.50 | 49.70 | 50.50 | 50.18 | 18 |
| Feb 13, 2024 | 50.70 | 50.70 | 50.70 | 50.70 | 50.38 | - |
| Feb 12, 2024 | 49.30 | 49.30 | 49.30 | 49.30 | 48.99 | - |
| Feb 09, 2024 | 49.05 | 49.50 | 49.05 | 49.50 | 49.19 | - |
| Feb 08, 2024 | 49.80 | 50.40 | 48.85 | 49.25 | 48.94 | 64 |
| Feb 07, 2024 | 48.10 | 49.55 | 48.05 | 49.55 | 49.24 | 1,483 |
| Feb 06, 2024 | 47.85 | 47.85 | 47.50 | 47.50 | 47.20 | - |
| Feb 05, 2024 | 48.80 | 48.80 | 48.55 | 48.55 | 48.25 | - |
| Feb 02, 2024 | 49.40 | 49.40 | 49.05 | 49.35 | 49.04 | 66 |
| Feb 01, 2024 | 43.70 | 50.00 | 43.70 | 50.00 | 49.69 | 50 |
| Jan 31, 2024 | 42.05 | 42.45 | 42.05 | 42.25 | 41.98 | - |
| Jan 30, 2024 | 42.10 | 42.10 | 42.00 | 42.10 | 41.84 | 200 |
| Jan 29, 2024 | 42.15 | 42.35 | 42.15 | 42.30 | 42.03 | - |
| Jan 26, 2024 | 41.35 | 42.10 | 41.35 | 42.05 | 41.79 | - |
| Jan 25, 2024 | 41.55 | 41.55 | 41.50 | 41.50 | 41.24 | - |
| Jan 24, 2024 | 41.55 | 41.65 | 41.55 | 41.65 | 41.39 | - |
| Jan 23, 2024 | 40.90 | 41.90 | 40.90 | 41.75 | 41.49 | 25 |
| Jan 22, 2024 | 41.55 | 41.60 | 41.20 | 41.20 | 40.94 | - |
| Jan 19, 2024 | 40.50 | 41.30 | 40.50 | 41.30 | 41.04 | - |
| Jan 18, 2024 | 40.85 | 41.05 | 40.65 | 40.75 | 40.49 | 1,022 |
| Jan 17, 2024 | 41.40 | 41.40 | 41.10 | 41.10 | 40.84 | - |
| Jan 16, 2024 | 41.85 | 42.10 | 41.85 | 42.10 | 41.84 | 33 |
| *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.