Cboe Global Markets Inc (C67.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
As of 08:03AM CEST. Market open.
Time Period:
Jun 28, 2023 - Jun 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 28, 2024 | 158.95 | 158.95 | 158.95 | 158.95 | 158.95 | - |
| Jun 27, 2024 | 158.55 | 158.55 | 158.10 | 158.10 | 158.10 | - |
| Jun 26, 2024 | 157.60 | 157.80 | 157.60 | 157.80 | 157.80 | - |
| Jun 25, 2024 | 159.45 | 159.45 | 159.45 | 159.45 | 159.45 | - |
| Jun 24, 2024 | 163.25 | 163.25 | 161.90 | 161.90 | 161.90 | 40 |
| Jun 21, 2024 | 160.65 | 160.90 | 159.60 | 160.90 | 160.90 | - |
| Jun 20, 2024 | 156.35 | 159.80 | 156.35 | 159.80 | 159.80 | - |
| Jun 19, 2024 | 157.50 | 157.50 | 156.30 | 156.30 | 156.30 | - |
| Jun 18, 2024 | 158.75 | 158.75 | 158.75 | 158.75 | 158.75 | - |
| Jun 17, 2024 | 156.45 | 156.45 | 156.25 | 156.25 | 156.25 | - |
| Jun 14, 2024 | 156.90 | 156.90 | 156.90 | 156.90 | 156.90 | - |
| Jun 13, 2024 | 156.45 | 156.45 | 155.85 | 156.20 | 156.20 | - |
| Jun 12, 2024 | 161.55 | 161.55 | 161.55 | 161.55 | 161.55 | - |
| Jun 11, 2024 | 159.10 | 160.35 | 159.10 | 160.35 | 160.35 | - |
| Jun 10, 2024 | 160.40 | 160.45 | 160.40 | 160.45 | 160.45 | - |
| Jun 07, 2024 | 159.75 | 160.95 | 159.40 | 160.95 | 160.95 | - |
| Jun 06, 2024 | 160.25 | 160.45 | 159.40 | 160.00 | 160.00 | - |
| Jun 05, 2024 | 161.65 | 161.80 | 159.55 | 159.55 | 159.55 | - |
| Jun 04, 2024 | 160.15 | 160.25 | 160.05 | 160.05 | 160.05 | - |
| Jun 03, 2024 | 159.60 | 159.60 | 159.60 | 159.60 | 159.60 | - |
| May 31, 2024 | 160.85 | 160.85 | 160.05 | 160.05 | 160.05 | - |
| May 31, 2024 | 0.55 Dividend | |||||
| May 30, 2024 | 162.85 | 162.85 | 161.90 | 162.45 | 161.90 | - |
| May 29, 2024 | 164.05 | 164.40 | 164.05 | 164.40 | 163.84 | - |
| May 28, 2024 | 167.70 | 167.70 | 165.00 | 165.00 | 164.44 | - |
| May 27, 2024 | 167.95 | 168.20 | 167.95 | 168.20 | 167.63 | - |
| May 24, 2024 | 166.65 | 167.65 | 166.65 | 167.65 | 167.08 | - |
| May 23, 2024 | 169.85 | 169.85 | 166.75 | 167.35 | 166.78 | - |
| May 22, 2024 | 168.95 | 168.95 | 168.95 | 168.95 | 168.38 | - |
| May 21, 2024 | 167.65 | 168.75 | 167.65 | 168.75 | 168.18 | - |
| May 20, 2024 | 168.45 | 168.45 | 168.45 | 168.45 | 167.88 | - |
| May 17, 2024 | 167.05 | 168.05 | 166.65 | 168.05 | 167.48 | 20 |
| May 16, 2024 | 163.15 | 163.35 | 163.10 | 163.15 | 162.60 | - |
| May 15, 2024 | 166.75 | 166.75 | 163.75 | 163.75 | 163.20 | - |
| May 14, 2024 | 168.60 | 168.70 | 166.55 | 166.55 | 165.99 | - |
| May 13, 2024 | 168.00 | 168.45 | 168.00 | 168.45 | 167.88 | - |
| May 10, 2024 | 170.10 | 170.10 | 170.10 | 170.10 | 169.52 | - |
| May 09, 2024 | 172.25 | 172.25 | 172.25 | 172.25 | 171.67 | - |
| May 08, 2024 | 171.30 | 172.35 | 170.80 | 172.35 | 171.77 | - |
| May 07, 2024 | 169.60 | 169.60 | 169.60 | 169.60 | 169.03 | - |
| May 06, 2024 | 166.85 | 169.25 | 166.85 | 169.25 | 168.68 | - |
| May 03, 2024 | 162.85 | 162.85 | 162.85 | 162.85 | 162.30 | - |
| May 02, 2024 | 167.60 | 167.60 | 167.60 | 167.60 | 167.03 | - |
| Apr 30, 2024 | 168.25 | 168.65 | 168.00 | 168.00 | 167.43 | - |
| Apr 29, 2024 | 166.55 | 168.00 | 166.55 | 167.25 | 166.68 | - |
| Apr 26, 2024 | 169.45 | 169.45 | 169.45 | 169.45 | 168.88 | - |
| Apr 25, 2024 | 166.85 | 169.35 | 166.85 | 169.20 | 168.63 | - |
| Apr 24, 2024 | 167.00 | 167.90 | 167.00 | 167.75 | 167.18 | - |
| Apr 23, 2024 | 168.80 | 168.80 | 166.55 | 166.55 | 165.99 | - |
| Apr 22, 2024 | 169.80 | 169.80 | 169.80 | 169.80 | 169.23 | - |
| Apr 19, 2024 | 165.80 | 169.10 | 165.80 | 169.10 | 168.53 | 20 |
| Apr 18, 2024 | 165.80 | 166.40 | 164.75 | 166.40 | 165.84 | - |
| Apr 17, 2024 | 166.35 | 166.35 | 164.35 | 164.35 | 163.79 | - |
| Apr 16, 2024 | 166.75 | 167.40 | 166.75 | 166.80 | 166.24 | - |
| Apr 15, 2024 | 167.80 | 167.80 | 167.35 | 167.35 | 166.78 | - |
| Apr 12, 2024 | 165.60 | 165.60 | 165.60 | 165.60 | 165.04 | - |
| Apr 11, 2024 | 167.20 | 167.20 | 164.95 | 164.95 | 164.39 | - |
| Apr 10, 2024 | 164.90 | 167.85 | 164.90 | 167.85 | 167.28 | - |
| Apr 09, 2024 | 167.65 | 167.65 | 167.65 | 167.65 | 167.08 | - |
| Apr 08, 2024 | 166.60 | 166.60 | 166.60 | 166.60 | 166.04 | - |
| Apr 05, 2024 | 167.75 | 167.75 | 167.75 | 167.75 | 167.18 | - |
| Apr 04, 2024 | 165.00 | 165.00 | 165.00 | 165.00 | 164.44 | - |
| Apr 03, 2024 | 168.90 | 169.20 | 168.90 | 169.10 | 168.53 | 2 |
| Apr 02, 2024 | 169.15 | 169.15 | 169.15 | 169.15 | 168.58 | - |
| Mar 28, 2024 | 166.00 | 170.00 | 165.00 | 170.00 | 169.42 | 5 |
| Mar 27, 2024 | 164.00 | 165.00 | 164.00 | 165.00 | 164.44 | 2 |
| Mar 26, 2024 | 165.00 | 165.00 | 165.00 | 165.00 | 164.44 | - |
| Mar 25, 2024 | 167.00 | 167.00 | 167.00 | 167.00 | 166.43 | 6 |
| Mar 22, 2024 | 169.00 | 169.00 | 168.00 | 168.00 | 167.43 | - |
| Mar 21, 2024 | 167.00 | 167.00 | 167.00 | 167.00 | 166.43 | - |
| Mar 20, 2024 | 168.00 | 168.00 | 168.00 | 168.00 | 167.43 | - |
| Mar 19, 2024 | 168.00 | 169.00 | 168.00 | 169.00 | 168.43 | - |
| Mar 18, 2024 | 168.00 | 169.00 | 168.00 | 168.00 | 167.43 | - |
| Mar 15, 2024 | 166.00 | 166.00 | 166.00 | 166.00 | 165.44 | - |
| Mar 14, 2024 | 167.00 | 167.00 | 167.00 | 167.00 | 166.43 | - |
| Mar 13, 2024 | 166.00 | 168.00 | 166.00 | 167.00 | 166.43 | - |
| Mar 12, 2024 | 168.00 | 168.00 | 167.00 | 167.00 | 166.43 | - |
| Mar 11, 2024 | 170.00 | 170.00 | 169.00 | 169.00 | 168.43 | - |
| Mar 08, 2024 | 167.00 | 169.00 | 167.00 | 169.00 | 168.43 | - |
| Mar 07, 2024 | 171.00 | 171.00 | 166.00 | 166.00 | 165.44 | - |
| Mar 06, 2024 | 175.00 | 175.00 | 171.00 | 172.00 | 171.42 | - |
| Mar 05, 2024 | 173.00 | 173.00 | 170.00 | 173.00 | 172.41 | 20 |
| Mar 04, 2024 | 171.00 | 175.00 | 171.00 | 173.00 | 172.41 | - |
| Mar 01, 2024 | 177.00 | 177.00 | 177.00 | 177.00 | 176.40 | - |
| Feb 29, 2024 | 180.00 | 180.00 | 180.00 | 180.00 | 179.39 | - |
| Feb 28, 2024 | 179.00 | 179.00 | 178.00 | 178.00 | 177.40 | - |
| Feb 28, 2024 | 0.55 Dividend | |||||
| Feb 27, 2024 | 181.00 | 182.00 | 180.00 | 182.00 | 180.84 | - |
| Feb 26, 2024 | 182.00 | 182.00 | 181.00 | 181.00 | 179.84 | - |
| Feb 23, 2024 | 180.00 | 182.00 | 180.00 | 182.00 | 180.84 | - |
| Feb 22, 2024 | 175.00 | 180.00 | 175.00 | 180.00 | 178.85 | 6 |
| Feb 21, 2024 | 178.00 | 178.00 | 178.00 | 178.00 | 176.86 | 20 |
| Feb 20, 2024 | 173.00 | 176.00 | 173.00 | 175.00 | 173.88 | 5 |
| Feb 19, 2024 | 173.00 | 173.00 | 173.00 | 173.00 | 171.89 | - |
| Feb 16, 2024 | 172.00 | 172.00 | 172.00 | 172.00 | 170.90 | - |
| Feb 15, 2024 | 172.00 | 172.00 | 172.00 | 172.00 | 170.90 | - |
| Feb 14, 2024 | 172.00 | 172.00 | 171.00 | 171.00 | 169.91 | 12 |
| Feb 13, 2024 | 171.00 | 171.00 | 171.00 | 171.00 | 169.91 | - |
| Feb 12, 2024 | 169.00 | 169.00 | 169.00 | 169.00 | 167.92 | - |
| Feb 09, 2024 | 170.00 | 170.00 | 170.00 | 170.00 | 168.91 | - |
| *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.