Campbell Soup Company (CSC.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 08:08AM CEST. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 42.42 | 42.42 | 42.42 | 42.42 | 42.42 | 20 |
| Apr 30, 2024 | 41.79 | 41.79 | 41.79 | 41.79 | 41.79 | - |
| Apr 29, 2024 | 41.71 | 41.71 | 41.71 | 41.71 | 41.71 | - |
| Apr 26, 2024 | 42.31 | 42.31 | 42.31 | 42.31 | 42.31 | - |
| Apr 25, 2024 | 42.18 | 42.51 | 42.18 | 42.51 | 42.51 | 20 |
| Apr 24, 2024 | 41.93 | 41.93 | 41.93 | 41.93 | 41.93 | - |
| Apr 23, 2024 | 42.19 | 42.40 | 42.19 | 42.40 | 42.40 | 75 |
| Apr 22, 2024 | 41.36 | 42.42 | 41.36 | 42.42 | 42.42 | 220 |
| Apr 19, 2024 | 40.78 | 40.79 | 40.78 | 40.79 | 40.79 | 40 |
| Apr 18, 2024 | 40.45 | 40.45 | 40.45 | 40.45 | 40.45 | - |
| Apr 17, 2024 | 40.36 | 40.36 | 40.36 | 40.36 | 40.36 | - |
| Apr 16, 2024 | 40.01 | 40.01 | 40.01 | 40.01 | 40.01 | - |
| Apr 15, 2024 | 39.62 | 39.62 | 39.62 | 39.62 | 39.62 | - |
| Apr 12, 2024 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | - |
| Apr 11, 2024 | 40.49 | 40.49 | 40.49 | 40.49 | 40.49 | - |
| Apr 10, 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - |
| Apr 09, 2024 | 40.11 | 40.11 | 40.11 | 40.11 | 40.11 | - |
| Apr 08, 2024 | 39.78 | 39.81 | 39.78 | 39.81 | 39.81 | 250 |
| Apr 05, 2024 | 40.50 | 40.50 | 40.50 | 40.50 | 40.50 | - |
| Apr 04, 2024 | 39.48 | 39.48 | 39.48 | 39.48 | 39.48 | - |
| Apr 03, 2024 | 41.01 | 41.01 | 41.01 | 41.01 | 41.01 | - |
| Apr 03, 2024 | 0.37 Dividend | |||||
| Apr 02, 2024 | 41.44 | 41.71 | 41.44 | 41.71 | 41.34 | 50 |
| Mar 28, 2024 | 40.56 | 40.56 | 40.56 | 40.56 | 40.20 | - |
| Mar 27, 2024 | 39.93 | 39.93 | 39.93 | 39.93 | 39.58 | - |
| Mar 26, 2024 | 39.85 | 39.85 | 39.85 | 39.85 | 39.50 | - |
| Mar 25, 2024 | 40.06 | 40.06 | 40.06 | 40.06 | 39.70 | - |
| Mar 22, 2024 | 39.78 | 39.78 | 39.78 | 39.78 | 39.43 | - |
| Mar 21, 2024 | 39.56 | 39.56 | 39.56 | 39.56 | 39.21 | - |
| Mar 20, 2024 | 39.90 | 39.90 | 39.90 | 39.90 | 39.55 | - |
| Mar 19, 2024 | 39.67 | 39.67 | 39.67 | 39.67 | 39.32 | - |
| Mar 18, 2024 | 39.11 | 39.11 | 39.11 | 39.11 | 38.76 | - |
| Mar 15, 2024 | 38.39 | 39.09 | 38.39 | 39.09 | 38.74 | 15 |
| Mar 14, 2024 | 39.01 | 39.32 | 39.01 | 39.32 | 38.97 | 3 |
| Mar 13, 2024 | 39.20 | 39.53 | 39.20 | 39.53 | 39.18 | 4 |
| Mar 12, 2024 | 39.23 | 39.23 | 39.23 | 39.23 | 38.88 | - |
| Mar 11, 2024 | 38.44 | 38.44 | 38.44 | 38.44 | 38.10 | - |
| Mar 08, 2024 | 38.27 | 38.27 | 38.27 | 38.27 | 37.93 | - |
| Mar 07, 2024 | 39.51 | 39.51 | 38.53 | 38.53 | 38.19 | 75 |
| Mar 06, 2024 | 39.40 | 40.08 | 39.40 | 40.08 | 39.72 | 1 |
| Mar 05, 2024 | 39.65 | 39.65 | 39.65 | 39.65 | 39.30 | - |
| Mar 04, 2024 | 39.34 | 39.34 | 39.34 | 39.34 | 38.99 | - |
| Mar 01, 2024 | 39.32 | 39.32 | 39.32 | 39.32 | 38.97 | - |
| Feb 29, 2024 | 38.74 | 38.74 | 38.74 | 38.74 | 38.40 | - |
| Feb 28, 2024 | 38.88 | 38.88 | 38.88 | 38.88 | 38.54 | - |
| Feb 27, 2024 | 38.69 | 38.69 | 38.69 | 38.69 | 38.35 | - |
| Feb 26, 2024 | 39.02 | 39.02 | 39.02 | 39.02 | 38.67 | - |
| Feb 23, 2024 | 38.84 | 38.84 | 38.84 | 38.84 | 38.50 | - |
| Feb 22, 2024 | 39.32 | 39.32 | 39.32 | 39.32 | 38.97 | - |
| Feb 21, 2024 | 38.82 | 38.82 | 38.82 | 38.82 | 38.48 | - |
| Feb 20, 2024 | 38.28 | 38.28 | 38.28 | 38.28 | 37.94 | - |
| Feb 19, 2024 | 38.30 | 38.30 | 38.30 | 38.30 | 37.96 | - |
| Feb 16, 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 37.86 | - |
| Feb 15, 2024 | 37.99 | 38.29 | 37.99 | 38.29 | 37.95 | 3 |
| Feb 14, 2024 | 38.80 | 38.83 | 38.80 | 38.83 | 38.49 | 25 |
| Feb 13, 2024 | 39.25 | 39.25 | 39.25 | 39.25 | 38.90 | - |
| Feb 12, 2024 | 38.74 | 38.74 | 38.74 | 38.74 | 38.40 | 5 |
| Feb 09, 2024 | 39.83 | 39.83 | 39.50 | 39.50 | 39.15 | 25 |
| Feb 08, 2024 | 40.29 | 40.29 | 40.29 | 40.29 | 39.93 | - |
| Feb 07, 2024 | 41.05 | 41.05 | 41.05 | 41.05 | 40.69 | - |
| Feb 06, 2024 | 40.51 | 40.56 | 40.51 | 40.56 | 40.20 | 31 |
| Feb 05, 2024 | 41.37 | 41.37 | 41.37 | 41.37 | 41.00 | - |
| Feb 02, 2024 | 41.51 | 41.51 | 41.13 | 41.13 | 40.77 | 5 |
| Feb 01, 2024 | 41.19 | 41.19 | 41.19 | 41.19 | 40.82 | - |
| Jan 31, 2024 | 41.04 | 41.26 | 41.04 | 41.26 | 40.89 | 100 |
| Jan 30, 2024 | 40.29 | 40.29 | 40.29 | 40.29 | 39.93 | - |
| Jan 29, 2024 | 40.85 | 41.15 | 40.85 | 41.15 | 40.78 | 25 |
| Jan 26, 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 40.24 | - |
| Jan 25, 2024 | 40.37 | 40.37 | 40.37 | 40.37 | 40.01 | - |
| Jan 24, 2024 | 40.62 | 40.62 | 40.62 | 40.62 | 40.26 | - |
| Jan 23, 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 39.05 | - |
| Jan 22, 2024 | 39.45 | 39.45 | 39.45 | 39.45 | 39.10 | - |
| Jan 19, 2024 | 40.02 | 40.02 | 40.02 | 40.02 | 39.66 | - |
| Jan 18, 2024 | 40.29 | 40.86 | 40.29 | 40.86 | 40.50 | 50 |
| Jan 17, 2024 | 39.82 | 39.82 | 39.82 | 39.82 | 39.47 | - |
| Jan 16, 2024 | 39.53 | 39.75 | 39.53 | 39.75 | 39.40 | - |
| Jan 15, 2024 | 39.41 | 39.41 | 39.41 | 39.41 | 39.06 | - |
| Jan 12, 2024 | 39.41 | 39.41 | 39.41 | 39.41 | 39.06 | - |
| Jan 11, 2024 | 39.68 | 39.68 | 39.68 | 39.68 | 39.33 | - |
| Jan 10, 2024 | 40.82 | 40.82 | 40.82 | 40.82 | 40.46 | - |
| Jan 09, 2024 | 39.89 | 39.89 | 39.89 | 39.89 | 39.54 | - |
| Jan 08, 2024 | 39.65 | 39.65 | 39.65 | 39.65 | 39.30 | - |
| Jan 05, 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.25 | - |
| Jan 04, 2024 | 40.60 | 40.60 | 40.60 | 40.60 | 40.24 | 75 |
| Jan 03, 2024 | 40.64 | 40.64 | 40.64 | 40.64 | 40.28 | - |
| Jan 03, 2024 | 0.37 Dividend | |||||
| Jan 02, 2024 | 38.80 | 39.44 | 38.80 | 39.44 | 38.72 | 141 |
| Dec 29, 2023 | 38.69 | 38.69 | 38.69 | 38.69 | 37.99 | - |
| Dec 28, 2023 | 38.41 | 38.41 | 38.41 | 38.41 | 37.71 | - |
| Dec 27, 2023 | 39.09 | 39.09 | 39.09 | 39.09 | 38.38 | 40 |
| Dec 22, 2023 | 38.71 | 38.71 | 38.71 | 38.71 | 38.01 | - |
| Dec 21, 2023 | 38.84 | 39.17 | 38.84 | 39.17 | 38.46 | 37 |
| Dec 20, 2023 | 39.70 | 39.70 | 39.31 | 39.31 | 38.60 | 450 |
| Dec 19, 2023 | 39.88 | 39.88 | 39.88 | 39.88 | 39.16 | - |
| Dec 18, 2023 | 39.85 | 40.50 | 39.85 | 40.24 | 39.51 | 257 |
| Dec 15, 2023 | 40.27 | 40.78 | 40.27 | 40.78 | 40.04 | 50 |
| Dec 14, 2023 | 41.50 | 41.50 | 41.50 | 41.50 | 40.75 | - |
| Dec 13, 2023 | 41.02 | 41.02 | 41.02 | 41.02 | 40.27 | - |
| Dec 12, 2023 | 40.50 | 40.50 | 40.50 | 40.50 | 39.76 | 78 |
| Dec 11, 2023 | 39.67 | 39.67 | 39.67 | 39.67 | 38.95 | - |
| *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.