Ingredion Incorporated (CNP.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 08:03AM CEST. Market open.
Time Period:
May 13, 2023 - May 13, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 13, 2024 | 111.50 | 111.50 | 111.50 | 111.50 | 111.50 | 50 |
| May 10, 2024 | 111.25 | 111.25 | 111.25 | 111.25 | 111.25 | - |
| May 09, 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| May 08, 2024 | 108.45 | 110.00 | 108.45 | 110.00 | 110.00 | 50 |
| May 07, 2024 | 107.15 | 107.15 | 107.15 | 107.15 | 107.15 | - |
| May 06, 2024 | 106.35 | 106.35 | 106.35 | 106.35 | 106.35 | - |
| May 03, 2024 | 107.35 | 107.35 | 107.35 | 107.35 | 107.35 | - |
| May 02, 2024 | 106.70 | 106.70 | 106.70 | 106.70 | 106.70 | - |
| Apr 30, 2024 | 107.40 | 107.40 | 107.40 | 107.40 | 107.40 | - |
| Apr 29, 2024 | 105.60 | 105.60 | 105.60 | 105.60 | 105.60 | - |
| Apr 26, 2024 | 106.95 | 106.95 | 106.95 | 106.95 | 106.95 | - |
| Apr 25, 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | - |
| Apr 24, 2024 | 106.85 | 106.85 | 106.85 | 106.85 | 106.85 | - |
| Apr 23, 2024 | 107.25 | 107.25 | 107.25 | 107.25 | 107.25 | - |
| Apr 22, 2024 | 106.55 | 106.55 | 106.55 | 106.55 | 106.55 | - |
| Apr 19, 2024 | 104.75 | 104.75 | 104.75 | 104.75 | 104.75 | - |
| Apr 18, 2024 | 104.20 | 104.70 | 104.20 | 104.70 | 104.70 | 160 |
| Apr 17, 2024 | 104.95 | 104.95 | 104.95 | 104.95 | 104.95 | - |
| Apr 16, 2024 | 103.55 | 103.55 | 103.55 | 103.55 | 103.55 | - |
| Apr 15, 2024 | 103.40 | 103.40 | 103.40 | 103.40 | 103.40 | - |
| Apr 12, 2024 | 104.35 | 104.35 | 104.35 | 104.35 | 104.35 | - |
| Apr 11, 2024 | 105.05 | 105.05 | 105.05 | 105.05 | 105.05 | - |
| Apr 10, 2024 | 104.15 | 104.15 | 104.15 | 104.15 | 104.15 | - |
| Apr 09, 2024 | 104.25 | 104.25 | 104.25 | 104.25 | 104.25 | - |
| Apr 08, 2024 | 105.40 | 105.40 | 105.40 | 105.40 | 105.40 | - |
| Apr 05, 2024 | 106.20 | 106.20 | 106.20 | 106.20 | 106.20 | - |
| Apr 04, 2024 | 105.45 | 105.45 | 105.45 | 105.45 | 105.45 | - |
| Apr 03, 2024 | 107.80 | 107.80 | 107.80 | 107.80 | 107.80 | - |
| Apr 02, 2024 | 109.10 | 109.40 | 109.10 | 109.40 | 109.40 | 50 |
| Mar 28, 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | - |
| Mar 28, 2024 | 0.78 Dividend | |||||
| Mar 27, 2024 | 108.50 | 108.50 | 108.50 | 108.50 | 107.72 | - |
| Mar 26, 2024 | 108.20 | 108.70 | 108.20 | 108.70 | 107.92 | 18 |
| Mar 25, 2024 | 108.10 | 108.10 | 108.10 | 108.10 | 107.32 | 50 |
| Mar 22, 2024 | 107.00 | 107.00 | 107.00 | 107.00 | 106.23 | - |
| Mar 21, 2024 | 106.60 | 106.60 | 106.60 | 106.60 | 105.83 | - |
| Mar 20, 2024 | 107.70 | 107.70 | 107.70 | 107.70 | 106.93 | - |
| Mar 19, 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 105.24 | - |
| Mar 18, 2024 | 105.40 | 105.40 | 105.40 | 105.40 | 104.64 | - |
| Mar 15, 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 105.24 | - |
| Mar 14, 2024 | 106.90 | 106.90 | 106.90 | 106.90 | 106.13 | - |
| Mar 13, 2024 | 107.80 | 107.80 | 107.80 | 107.80 | 107.03 | - |
| Mar 12, 2024 | 107.60 | 107.60 | 107.60 | 107.60 | 106.83 | - |
| Mar 11, 2024 | 107.10 | 107.10 | 107.10 | 107.10 | 106.33 | - |
| Mar 08, 2024 | 106.10 | 106.10 | 106.10 | 106.10 | 105.34 | - |
| Mar 07, 2024 | 106.50 | 106.50 | 106.50 | 106.50 | 105.73 | - |
| Mar 06, 2024 | 107.40 | 107.40 | 107.40 | 107.40 | 106.63 | - |
| Mar 05, 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 107.22 | - |
| Mar 04, 2024 | 107.80 | 107.90 | 107.80 | 107.90 | 107.12 | 1 |
| Mar 01, 2024 | 108.80 | 108.80 | 108.80 | 108.80 | 108.02 | - |
| Feb 29, 2024 | 107.30 | 107.30 | 107.30 | 107.30 | 106.53 | - |
| Feb 28, 2024 | 106.30 | 106.30 | 106.30 | 106.30 | 105.54 | - |
| Feb 27, 2024 | 105.50 | 105.50 | 105.50 | 105.50 | 104.74 | - |
| Feb 26, 2024 | 106.00 | 106.00 | 106.00 | 106.00 | 105.24 | - |
| Feb 23, 2024 | 105.90 | 105.90 | 105.90 | 105.90 | 105.14 | - |
| Feb 22, 2024 | 104.30 | 104.30 | 104.30 | 104.30 | 103.55 | - |
| Feb 21, 2024 | 107.00 | 107.40 | 107.00 | 107.40 | 106.63 | 80 |
| Feb 20, 2024 | 105.80 | 105.80 | 105.80 | 105.80 | 105.04 | - |
| Feb 19, 2024 | 105.80 | 105.80 | 105.80 | 105.80 | 105.04 | - |
| Feb 16, 2024 | 106.70 | 106.70 | 106.70 | 106.70 | 105.93 | 60 |
| Feb 15, 2024 | 103.60 | 103.60 | 103.60 | 103.60 | 102.86 | - |
| Feb 14, 2024 | 101.10 | 101.10 | 101.10 | 101.10 | 100.37 | - |
| Feb 13, 2024 | 101.10 | 101.10 | 101.10 | 101.10 | 100.37 | - |
| Feb 12, 2024 | 100.10 | 100.10 | 100.10 | 100.10 | 99.38 | - |
| Feb 09, 2024 | 101.50 | 101.50 | 101.50 | 101.50 | 100.77 | - |
| Feb 08, 2024 | 102.50 | 102.50 | 102.50 | 102.50 | 101.76 | - |
| Feb 07, 2024 | 101.80 | 101.80 | 101.80 | 101.80 | 101.07 | - |
| Feb 06, 2024 | 102.80 | 102.80 | 102.80 | 102.80 | 102.06 | - |
| Feb 05, 2024 | 103.10 | 103.10 | 103.10 | 103.10 | 102.36 | - |
| Feb 02, 2024 | 102.20 | 102.20 | 102.20 | 102.20 | 101.47 | - |
| Feb 01, 2024 | 99.50 | 99.50 | 99.50 | 99.50 | 98.78 | - |
| Jan 31, 2024 | 100.80 | 100.80 | 100.80 | 100.80 | 100.08 | - |
| Jan 30, 2024 | 99.90 | 100.10 | 99.90 | 100.10 | 99.38 | 67 |
| Jan 29, 2024 | 100.60 | 100.60 | 100.60 | 100.60 | 99.88 | - |
| Jan 26, 2024 | 99.85 | 99.85 | 99.85 | 99.85 | 99.13 | - |
| Jan 25, 2024 | 98.55 | 98.55 | 98.55 | 98.55 | 97.84 | - |
| Jan 24, 2024 | 100.40 | 100.40 | 100.40 | 100.40 | 99.68 | - |
| Jan 23, 2024 | 100.20 | 100.20 | 100.20 | 100.20 | 99.48 | - |
| Jan 22, 2024 | 100.80 | 100.80 | 100.80 | 100.80 | 100.08 | - |
| Jan 19, 2024 | 101.10 | 101.10 | 101.10 | 101.10 | 100.37 | - |
| Jan 18, 2024 | 100.90 | 100.90 | 100.90 | 100.90 | 100.17 | - |
| Jan 17, 2024 | 100.50 | 100.50 | 100.50 | 100.50 | 99.78 | - |
| Jan 16, 2024 | 100.40 | 100.40 | 100.40 | 100.40 | 99.68 | - |
| Jan 15, 2024 | 99.35 | 99.35 | 99.35 | 99.35 | 98.64 | - |
| Jan 12, 2024 | 99.35 | 99.35 | 99.35 | 99.35 | 98.64 | - |
| Jan 11, 2024 | 97.95 | 98.50 | 97.95 | 98.50 | 97.79 | 41 |
| Jan 10, 2024 | 97.90 | 97.90 | 97.90 | 97.90 | 97.20 | - |
| Jan 09, 2024 | 97.45 | 97.45 | 97.45 | 97.45 | 96.75 | - |
| Jan 08, 2024 | 96.95 | 96.95 | 96.95 | 96.95 | 96.25 | - |
| Jan 05, 2024 | 97.65 | 97.65 | 97.65 | 97.65 | 96.95 | - |
| Jan 04, 2024 | 98.85 | 98.85 | 98.85 | 98.85 | 98.14 | - |
| Jan 03, 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 99.28 | - |
| Jan 02, 2024 | 98.40 | 98.40 | 98.40 | 98.40 | 97.69 | - |
| Dec 29, 2023 | 98.25 | 98.25 | 97.70 | 97.70 | 97.00 | - |
| Dec 29, 2023 | 0.78 Dividend | |||||
| Dec 28, 2023 | 97.80 | 97.80 | 97.80 | 97.80 | 96.32 | - |
| Dec 27, 2023 | 98.80 | 98.80 | 98.80 | 98.80 | 97.31 | - |
| Dec 22, 2023 | 97.80 | 97.80 | 97.80 | 97.80 | 96.32 | - |
| Dec 21, 2023 | 97.50 | 97.50 | 97.50 | 97.50 | 96.03 | - |
| Dec 20, 2023 | 98.05 | 98.05 | 98.05 | 98.05 | 96.57 | - |
| *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.