Constellation Brands, Inc. (CB1A.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 08:05AM CEST
Time Period:
Jun 25, 2023 - Jun 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 24, 2024 | 245.70 | 245.70 | 245.70 | 245.70 | 245.70 | 15 |
| Jun 21, 2024 | 244.80 | 244.80 | 244.80 | 244.80 | 244.80 | - |
| Jun 20, 2024 | 245.10 | 245.10 | 245.10 | 245.10 | 245.10 | - |
| Jun 19, 2024 | 245.10 | 245.10 | 245.10 | 245.10 | 245.10 | - |
| Jun 18, 2024 | 244.50 | 244.50 | 244.50 | 244.50 | 244.50 | - |
| Jun 17, 2024 | 236.70 | 236.70 | 236.70 | 236.70 | 236.70 | - |
| Jun 14, 2024 | 236.90 | 236.90 | 236.90 | 236.90 | 236.90 | - |
| Jun 13, 2024 | 233.40 | 233.40 | 233.40 | 233.40 | 233.40 | - |
| Jun 12, 2024 | 233.50 | 233.50 | 233.50 | 233.50 | 233.50 | - |
| Jun 11, 2024 | 233.30 | 233.30 | 233.30 | 233.30 | 233.30 | - |
| Jun 10, 2024 | 232.90 | 232.90 | 232.90 | 232.90 | 232.90 | - |
| Jun 07, 2024 | 229.50 | 230.30 | 229.50 | 230.30 | 230.30 | 15 |
| Jun 06, 2024 | 229.30 | 229.30 | 229.30 | 229.30 | 229.30 | - |
| Jun 05, 2024 | 230.30 | 230.30 | 230.30 | 230.30 | 230.30 | - |
| Jun 04, 2024 | 229.10 | 229.10 | 228.80 | 228.80 | 228.80 | 100 |
| Jun 03, 2024 | 230.80 | 230.90 | 230.80 | 230.90 | 230.90 | 65 |
| May 31, 2024 | 227.20 | 227.20 | 227.20 | 227.20 | 227.20 | - |
| May 30, 2024 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | - |
| May 29, 2024 | 225.30 | 225.30 | 225.30 | 225.30 | 225.30 | - |
| May 28, 2024 | 228.40 | 228.40 | 228.40 | 228.40 | 228.40 | - |
| May 27, 2024 | 228.60 | 228.60 | 228.60 | 228.60 | 228.60 | - |
| May 24, 2024 | 226.30 | 230.10 | 226.10 | 230.10 | 230.10 | 85 |
| May 23, 2024 | 229.90 | 229.90 | 227.60 | 227.60 | 227.60 | 1 |
| May 22, 2024 | 230.70 | 230.70 | 230.70 | 230.70 | 230.70 | - |
| May 21, 2024 | 230.30 | 230.90 | 230.30 | 230.90 | 230.90 | 73 |
| May 20, 2024 | 234.40 | 234.60 | 234.40 | 234.60 | 234.60 | 40 |
| May 17, 2024 | 234.70 | 234.70 | 232.60 | 232.60 | 232.60 | 100 |
| May 16, 2024 | 231.50 | 231.50 | 231.50 | 231.50 | 231.50 | - |
| May 15, 2024 | 234.20 | 234.20 | 233.50 | 233.50 | 233.50 | 40 |
| May 14, 2024 | 239.40 | 239.40 | 239.40 | 239.40 | 239.40 | 24 |
| May 13, 2024 | 242.80 | 242.80 | 241.00 | 241.00 | 241.00 | 12 |
| May 10, 2024 | 241.40 | 241.40 | 241.40 | 241.40 | 241.40 | - |
| May 09, 2024 | 239.90 | 239.90 | 239.90 | 239.90 | 239.90 | - |
| May 08, 2024 | 240.20 | 240.20 | 240.20 | 240.20 | 240.20 | - |
| May 07, 2024 | 238.80 | 238.80 | 238.80 | 238.80 | 238.80 | - |
| May 06, 2024 | 237.60 | 237.60 | 237.60 | 237.60 | 237.60 | - |
| May 03, 2024 | 237.60 | 237.90 | 237.60 | 237.90 | 237.90 | 50 |
| May 02, 2024 | 235.40 | 235.40 | 235.40 | 235.40 | 235.40 | - |
| May 02, 2024 | 1.01 Dividend | |||||
| Apr 30, 2024 | 243.60 | 243.60 | 243.60 | 243.60 | 242.59 | - |
| Apr 29, 2024 | 242.20 | 242.20 | 242.20 | 242.20 | 241.20 | - |
| Apr 26, 2024 | 244.20 | 244.20 | 244.20 | 244.20 | 243.19 | - |
| Apr 25, 2024 | 243.20 | 243.20 | 242.90 | 242.90 | 241.89 | 28 |
| Apr 24, 2024 | 244.30 | 244.40 | 244.30 | 244.40 | 243.39 | 100 |
| Apr 23, 2024 | 243.60 | 243.60 | 243.60 | 243.60 | 242.59 | - |
| Apr 22, 2024 | 244.50 | 244.50 | 244.50 | 244.50 | 243.49 | - |
| Apr 19, 2024 | 241.10 | 241.10 | 241.10 | 241.10 | 240.10 | - |
| Apr 18, 2024 | 240.70 | 240.70 | 240.70 | 240.70 | 239.70 | - |
| Apr 17, 2024 | 242.40 | 242.40 | 242.40 | 242.40 | 241.39 | - |
| Apr 16, 2024 | 242.70 | 242.70 | 242.70 | 242.70 | 241.69 | - |
| Apr 15, 2024 | 246.00 | 246.00 | 246.00 | 246.00 | 244.98 | - |
| Apr 12, 2024 | 250.10 | 250.10 | 250.10 | 250.10 | 249.06 | - |
| Apr 11, 2024 | 246.20 | 246.20 | 246.20 | 246.20 | 245.18 | - |
| Apr 10, 2024 | 241.90 | 241.90 | 241.90 | 241.90 | 240.90 | - |
| Apr 09, 2024 | 244.70 | 244.70 | 244.70 | 244.70 | 243.69 | - |
| Apr 08, 2024 | 244.70 | 244.70 | 244.70 | 244.70 | 243.69 | - |
| Apr 05, 2024 | 243.80 | 243.80 | 243.80 | 243.80 | 242.79 | - |
| Apr 04, 2024 | 246.00 | 246.00 | 246.00 | 246.00 | 244.98 | - |
| Apr 03, 2024 | 247.70 | 247.70 | 246.00 | 246.00 | 244.98 | 20 |
| Apr 02, 2024 | 247.40 | 247.40 | 247.40 | 247.40 | 246.37 | - |
| Mar 28, 2024 | 249.60 | 249.60 | 249.60 | 249.60 | 248.57 | - |
| Mar 27, 2024 | 248.30 | 248.30 | 248.30 | 248.30 | 247.27 | - |
| Mar 26, 2024 | 249.00 | 249.00 | 249.00 | 249.00 | 247.97 | - |
| Mar 25, 2024 | 247.60 | 247.60 | 247.60 | 247.60 | 246.57 | 9 |
| Mar 22, 2024 | 248.20 | 250.60 | 248.20 | 250.60 | 249.56 | 20 |
| Mar 21, 2024 | 245.30 | 246.10 | 245.30 | 246.10 | 245.08 | 9 |
| Mar 20, 2024 | 246.80 | 248.40 | 246.80 | 248.40 | 247.37 | 50 |
| Mar 19, 2024 | 244.50 | 246.40 | 244.50 | 246.40 | 245.38 | 50 |
| Mar 18, 2024 | 245.60 | 245.60 | 244.40 | 245.20 | 244.18 | 221 |
| Mar 15, 2024 | 239.30 | 239.30 | 239.30 | 239.30 | 238.31 | - |
| Mar 14, 2024 | 241.00 | 241.00 | 241.00 | 241.00 | 240.00 | - |
| Mar 13, 2024 | 239.20 | 239.20 | 239.20 | 239.20 | 238.21 | - |
| Mar 12, 2024 | 239.50 | 239.50 | 239.50 | 239.50 | 238.51 | - |
| Mar 11, 2024 | 235.10 | 235.10 | 235.10 | 235.10 | 234.13 | - |
| Mar 08, 2024 | 232.70 | 233.10 | 232.70 | 233.10 | 232.13 | 13 |
| Mar 07, 2024 | 227.30 | 228.70 | 227.30 | 228.70 | 227.75 | 130 |
| Mar 06, 2024 | 228.10 | 228.10 | 228.10 | 228.10 | 227.15 | - |
| Mar 05, 2024 | 228.00 | 229.00 | 228.00 | 228.40 | 227.45 | 27 |
| Mar 04, 2024 | 229.80 | 230.80 | 229.80 | 230.80 | 229.84 | 20 |
| Mar 01, 2024 | 229.50 | 229.50 | 229.50 | 229.50 | 228.55 | - |
| Feb 29, 2024 | 227.90 | 227.90 | 227.90 | 227.90 | 226.96 | - |
| Feb 28, 2024 | 227.80 | 227.80 | 227.80 | 227.80 | 226.86 | - |
| Feb 27, 2024 | 226.90 | 227.00 | 226.90 | 227.00 | 226.06 | 100 |
| Feb 26, 2024 | 227.70 | 227.70 | 227.70 | 227.70 | 226.76 | - |
| Feb 23, 2024 | 226.60 | 226.60 | 226.60 | 226.60 | 225.66 | - |
| Feb 22, 2024 | 226.60 | 226.60 | 226.60 | 226.60 | 225.66 | - |
| Feb 21, 2024 | 226.40 | 226.60 | 226.40 | 226.60 | 225.66 | 200 |
| Feb 20, 2024 | 225.70 | 225.70 | 225.70 | 225.70 | 224.76 | - |
| Feb 19, 2024 | 225.70 | 225.90 | 225.70 | 225.90 | 224.96 | 10 |
| Feb 16, 2024 | 227.10 | 227.10 | 227.10 | 227.10 | 226.16 | - |
| Feb 15, 2024 | 226.60 | 226.60 | 226.60 | 226.60 | 225.66 | - |
| Feb 14, 2024 | 227.90 | 227.90 | 227.90 | 227.90 | 226.96 | - |
| Feb 13, 2024 | 228.80 | 228.80 | 228.50 | 228.50 | 227.55 | 49 |
| Feb 12, 2024 | 224.20 | 224.20 | 224.10 | 224.10 | 223.17 | 2 |
| Feb 09, 2024 | 225.00 | 225.00 | 225.00 | 225.00 | 224.07 | - |
| Feb 08, 2024 | 226.20 | 226.20 | 226.20 | 226.20 | 225.26 | - |
| Feb 07, 2024 | 230.50 | 230.50 | 230.50 | 230.50 | 229.54 | - |
| Feb 07, 2024 | 0.89 Dividend | |||||
| Feb 06, 2024 | 229.30 | 230.70 | 229.30 | 230.60 | 228.76 | 20 |
| Feb 05, 2024 | 231.90 | 232.40 | 231.90 | 232.40 | 230.54 | 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.