Close Brothers Group plc (CS3.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 08:04AM CEST
Time Period:
May 08, 2023 - May 08, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 08, 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 285 |
| May 07, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| May 06, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| May 03, 2024 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
| May 02, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| Apr 30, 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| Apr 29, 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| Apr 26, 2024 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | - |
| Apr 25, 2024 | 5.25 | 5.75 | 5.25 | 5.75 | 5.75 | 285 |
| Apr 24, 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| Apr 23, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| Apr 22, 2024 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | - |
| Apr 19, 2024 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | - |
| Apr 18, 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| Apr 17, 2024 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | - |
| Apr 16, 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| Apr 15, 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| Apr 12, 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
| Apr 11, 2024 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - |
| Apr 10, 2024 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - |
| Apr 09, 2024 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - |
| Apr 08, 2024 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - |
| Apr 05, 2024 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | - |
| Apr 04, 2024 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | - |
| Apr 03, 2024 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | - |
| Apr 02, 2024 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - |
| Mar 28, 2024 | 4.60 | 4.60 | 4.60 | 4.60 | 4.60 | - |
| Mar 27, 2024 | 4.66 | 4.66 | 4.66 | 4.66 | 4.66 | - |
| Mar 26, 2024 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - |
| Mar 25, 2024 | 4.52 | 4.52 | 4.52 | 4.52 | 4.52 | - |
| Mar 22, 2024 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | - |
| Mar 21, 2024 | 4.44 | 4.44 | 4.44 | 4.44 | 4.44 | - |
| Mar 20, 2024 | 3.95 | 4.70 | 3.95 | 4.70 | 4.70 | 822 |
| Mar 19, 2024 | 3.82 | 3.82 | 3.82 | 3.82 | 3.82 | - |
| Mar 18, 2024 | 3.89 | 3.89 | 3.78 | 3.78 | 3.78 | 4,460 |
| Mar 15, 2024 | 4.03 | 4.03 | 4.03 | 4.03 | 4.03 | - |
| Mar 14, 2024 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | - |
| Mar 13, 2024 | 4.30 | 4.48 | 4.30 | 4.30 | 4.30 | 1,250 |
| Mar 12, 2024 | 4.30 | 4.30 | 4.30 | 4.30 | 4.30 | - |
| Mar 11, 2024 | 4.42 | 4.42 | 4.42 | 4.42 | 4.42 | - |
| Mar 08, 2024 | 4.44 | 4.44 | 4.42 | 4.42 | 4.42 | 755 |
| Mar 07, 2024 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | - |
| Mar 06, 2024 | 4.31 | 4.31 | 4.31 | 4.31 | 4.31 | - |
| Mar 05, 2024 | 4.29 | 4.29 | 4.29 | 4.29 | 4.29 | - |
| Mar 04, 2024 | 4.38 | 4.38 | 4.38 | 4.38 | 4.38 | - |
| Mar 01, 2024 | 3.91 | 4.35 | 3.91 | 4.35 | 4.35 | 4,324 |
| Feb 29, 2024 | 4.00 | 4.00 | 4.00 | 4.00 | 4.00 | 500 |
| Feb 28, 2024 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | - |
| Feb 27, 2024 | 3.76 | 3.76 | 3.76 | 3.76 | 3.76 | - |
| Feb 26, 2024 | 3.87 | 3.87 | 3.87 | 3.87 | 3.87 | - |
| Feb 23, 2024 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | - |
| Feb 22, 2024 | 3.73 | 4.09 | 3.73 | 4.09 | 4.09 | 462 |
| Feb 21, 2024 | 3.98 | 3.98 | 3.98 | 3.98 | 3.98 | - |
| Feb 20, 2024 | 3.57 | 3.57 | 3.57 | 3.57 | 3.57 | 38 |
| Feb 19, 2024 | 3.34 | 3.34 | 3.34 | 3.34 | 3.34 | - |
| Feb 16, 2024 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | - |
| Feb 15, 2024 | 4.57 | 4.57 | 3.56 | 3.56 | 3.56 | 30 |
| Feb 14, 2024 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | - |
| Feb 13, 2024 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - |
| Feb 12, 2024 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | 370 |
| Feb 09, 2024 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | - |
| Feb 08, 2024 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - |
| Feb 07, 2024 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - |
| Feb 06, 2024 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | - |
| Feb 05, 2024 | 5.83 | 5.83 | 5.83 | 5.83 | 5.83 | - |
| Feb 02, 2024 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | - |
| Feb 01, 2024 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | - |
| Jan 31, 2024 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | - |
| Jan 30, 2024 | 6.18 | 6.18 | 6.18 | 6.18 | 6.18 | - |
| Jan 29, 2024 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | - |
| Jan 26, 2024 | 6.33 | 6.33 | 6.33 | 6.33 | 6.33 | - |
| Jan 25, 2024 | 6.64 | 6.64 | 6.64 | 6.64 | 6.64 | - |
| Jan 24, 2024 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | - |
| Jan 23, 2024 | 6.93 | 6.93 | 6.93 | 6.93 | 6.93 | - |
| Jan 22, 2024 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | - |
| Jan 19, 2024 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | - |
| Jan 18, 2024 | 6.86 | 7.34 | 6.86 | 7.20 | 7.20 | 283 |
| Jan 17, 2024 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | - |
| Jan 16, 2024 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | - |
| Jan 15, 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - |
| Jan 12, 2024 | 7.97 | 8.10 | 7.97 | 8.10 | 8.10 | 210 |
| Jan 11, 2024 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | - |
| Jan 10, 2024 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | - |
| Jan 09, 2024 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | - |
| Jan 08, 2024 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | - |
| Jan 05, 2024 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | - |
| Jan 04, 2024 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | - |
| Jan 03, 2024 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | - |
| Jan 02, 2024 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | - |
| Dec 29, 2023 | 9.17 | 9.38 | 9.17 | 9.38 | 9.38 | 417 |
| Dec 28, 2023 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | - |
| Dec 27, 2023 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | - |
| Dec 22, 2023 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | - |
| Dec 21, 2023 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | - |
| Dec 20, 2023 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | - |
| Dec 19, 2023 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | - |
| Dec 18, 2023 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | - |
| Dec 15, 2023 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | - |
| Dec 14, 2023 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | - |
| Dec 13, 2023 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | - |
| *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.