Costco Wholesale Corp (CTO.HM)
Hamburg - Hamburg Delayed Price. Currency in EUR
Add to watchlist
At close: 08:11AM CEST
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | 677.10 | 677.10 | 677.10 | 677.10 | 677.10 | 32 |
| Apr 29, 2024 | 679.10 | 679.10 | 679.10 | 679.10 | 679.10 | - |
| Apr 26, 2024 | 672.50 | 672.50 | 672.50 | 672.50 | 672.50 | - |
| Apr 25, 2024 | 668.80 | 668.80 | 668.80 | 668.80 | 668.80 | - |
| Apr 25, 2024 | 1.16 Dividend | |||||
| Apr 24, 2024 | 675.00 | 675.00 | 675.00 | 675.00 | 673.84 | - |
| Apr 23, 2024 | 670.00 | 670.00 | 670.00 | 670.00 | 668.85 | - |
| Apr 22, 2024 | 664.90 | 664.90 | 664.90 | 664.90 | 663.76 | - |
| Apr 19, 2024 | 664.50 | 664.50 | 664.50 | 664.50 | 663.36 | - |
| Apr 18, 2024 | 669.00 | 669.00 | 669.00 | 669.00 | 667.85 | - |
| Apr 17, 2024 | 673.00 | 673.00 | 673.00 | 673.00 | 671.84 | - |
| Apr 16, 2024 | 674.30 | 674.30 | 674.30 | 674.30 | 673.14 | - |
| Apr 15, 2024 | 685.80 | 685.80 | 685.80 | 685.80 | 684.62 | - |
| Apr 12, 2024 | 682.00 | 682.00 | 682.00 | 682.00 | 680.83 | - |
| Apr 11, 2024 | 673.40 | 673.40 | 673.40 | 673.40 | 672.24 | - |
| Apr 10, 2024 | 660.60 | 660.60 | 660.60 | 660.60 | 659.46 | - |
| Apr 09, 2024 | 654.10 | 654.10 | 654.10 | 654.10 | 652.98 | - |
| Apr 08, 2024 | 660.20 | 660.30 | 660.20 | 660.30 | 659.17 | 32 |
| Apr 05, 2024 | 649.90 | 649.90 | 649.90 | 649.90 | 648.78 | - |
| Apr 04, 2024 | 649.90 | 649.90 | 649.90 | 649.90 | 648.78 | - |
| Apr 03, 2024 | 657.70 | 657.70 | 657.70 | 657.70 | 656.57 | - |
| Apr 02, 2024 | 670.20 | 670.20 | 669.50 | 669.50 | 668.35 | 10 |
| Mar 28, 2024 | 674.80 | 674.80 | 674.80 | 674.80 | 673.64 | - |
| Mar 27, 2024 | 674.00 | 674.20 | 674.00 | 674.20 | 673.04 | - |
| Mar 26, 2024 | 672.90 | 672.90 | 672.90 | 672.90 | 671.74 | - |
| Mar 25, 2024 | 677.00 | 677.00 | 677.00 | 677.00 | 675.84 | - |
| Mar 22, 2024 | 683.70 | 683.70 | 683.70 | 683.70 | 682.53 | - |
| Mar 21, 2024 | 677.10 | 684.20 | 677.10 | 684.20 | 683.02 | 12 |
| Mar 20, 2024 | 671.50 | 671.50 | 671.50 | 671.50 | 670.35 | - |
| Mar 19, 2024 | 671.00 | 671.00 | 671.00 | 671.00 | 669.85 | - |
| Mar 18, 2024 | 665.60 | 665.80 | 664.60 | 664.60 | 663.46 | 10 |
| Mar 15, 2024 | 671.00 | 671.00 | 671.00 | 671.00 | 669.85 | - |
| Mar 14, 2024 | 670.10 | 675.00 | 670.10 | 675.00 | 673.84 | 15 |
| Mar 13, 2024 | 672.70 | 672.70 | 672.70 | 672.70 | 671.54 | - |
| Mar 12, 2024 | 652.40 | 652.40 | 652.40 | 652.40 | 651.28 | - |
| Mar 11, 2024 | 658.90 | 658.90 | 658.90 | 658.90 | 657.77 | - |
| Mar 08, 2024 | 688.30 | 688.30 | 688.30 | 688.30 | 687.12 | - |
| Mar 07, 2024 | 706.70 | 706.70 | 706.70 | 706.70 | 705.49 | - |
| Mar 06, 2024 | 698.30 | 698.30 | 698.30 | 698.30 | 697.10 | - |
| Mar 05, 2024 | 696.60 | 696.60 | 696.60 | 696.60 | 695.40 | - |
| Mar 04, 2024 | 688.80 | 688.80 | 688.80 | 688.80 | 687.62 | - |
| Mar 01, 2024 | 687.00 | 687.00 | 687.00 | 687.00 | 685.82 | - |
| Feb 29, 2024 | 688.50 | 694.40 | 688.50 | 694.40 | 693.21 | 5 |
| Feb 28, 2024 | 686.10 | 694.80 | 686.10 | 694.80 | 693.61 | 5 |
| Feb 27, 2024 | 684.80 | 684.80 | 684.80 | 684.80 | 683.62 | - |
| Feb 26, 2024 | 679.30 | 679.30 | 679.30 | 679.30 | 678.13 | - |
| Feb 23, 2024 | 678.90 | 678.90 | 678.90 | 678.90 | 677.73 | - |
| Feb 22, 2024 | 668.30 | 668.30 | 668.30 | 668.30 | 667.15 | - |
| Feb 21, 2024 | 669.30 | 669.30 | 669.30 | 669.30 | 668.15 | - |
| Feb 20, 2024 | 669.60 | 669.60 | 669.60 | 669.60 | 668.45 | - |
| Feb 19, 2024 | 668.90 | 668.90 | 668.90 | 668.90 | 667.75 | - |
| Feb 16, 2024 | 671.60 | 671.60 | 671.60 | 671.60 | 670.45 | - |
| Feb 15, 2024 | 671.70 | 671.70 | 671.70 | 671.70 | 670.55 | - |
| Feb 14, 2024 | 665.30 | 665.30 | 665.30 | 665.30 | 664.16 | - |
| Feb 13, 2024 | 668.60 | 668.60 | 668.60 | 668.60 | 667.45 | - |
| Feb 12, 2024 | 670.30 | 670.30 | 670.30 | 670.30 | 669.15 | - |
| Feb 09, 2024 | 670.20 | 670.20 | 670.20 | 670.20 | 669.05 | - |
| Feb 08, 2024 | 665.70 | 665.70 | 665.70 | 665.70 | 664.56 | - |
| Feb 07, 2024 | 658.70 | 658.70 | 658.70 | 658.70 | 657.57 | - |
| Feb 06, 2024 | 660.00 | 660.00 | 660.00 | 660.00 | 658.87 | - |
| Feb 05, 2024 | 656.00 | 656.00 | 656.00 | 656.00 | 654.87 | - |
| Feb 02, 2024 | 644.90 | 644.90 | 644.90 | 644.90 | 643.79 | - |
| Feb 01, 2024 | 642.20 | 642.20 | 642.20 | 642.20 | 641.10 | - |
| Feb 01, 2024 | 1.02 Dividend | |||||
| Jan 31, 2024 | 644.70 | 644.70 | 644.70 | 644.70 | 642.57 | - |
| Jan 30, 2024 | 639.90 | 639.90 | 639.90 | 639.90 | 637.79 | - |
| Jan 29, 2024 | 631.50 | 631.50 | 631.50 | 631.50 | 629.42 | - |
| Jan 26, 2024 | 625.00 | 625.00 | 625.00 | 625.00 | 622.94 | - |
| Jan 25, 2024 | 629.10 | 629.10 | 629.10 | 629.10 | 627.03 | - |
| Jan 24, 2024 | 632.30 | 632.30 | 632.30 | 632.30 | 630.21 | - |
| Jan 23, 2024 | 633.10 | 641.10 | 633.10 | 638.00 | 635.90 | 15 |
| Jan 22, 2024 | 636.40 | 638.20 | 636.40 | 638.20 | 636.10 | 4 |
| Jan 19, 2024 | 630.20 | 630.20 | 630.20 | 630.20 | 628.12 | - |
| Jan 18, 2024 | 625.80 | 625.80 | 625.80 | 625.80 | 623.74 | - |
| Jan 17, 2024 | 623.50 | 623.50 | 623.50 | 623.50 | 621.44 | - |
| Jan 16, 2024 | 626.90 | 626.90 | 626.90 | 626.90 | 624.83 | - |
| Jan 15, 2024 | 611.80 | 611.80 | 611.80 | 611.80 | 609.78 | - |
| Jan 12, 2024 | 611.80 | 611.80 | 611.80 | 611.80 | 609.78 | - |
| Jan 11, 2024 | 611.60 | 611.60 | 611.60 | 611.60 | 609.58 | - |
| Jan 10, 2024 | 608.90 | 614.30 | 608.90 | 614.30 | 612.27 | 5 |
| Jan 09, 2024 | 602.40 | 602.40 | 602.40 | 602.40 | 600.41 | - |
| Jan 08, 2024 | 597.40 | 597.40 | 597.40 | 597.40 | 595.43 | - |
| Jan 05, 2024 | 597.60 | 597.60 | 597.60 | 597.60 | 595.63 | - |
| Jan 04, 2024 | 588.70 | 588.70 | 588.70 | 588.70 | 586.76 | - |
| Jan 03, 2024 | 592.20 | 599.20 | 592.20 | 599.20 | 597.22 | 2 |
| Jan 02, 2024 | 597.00 | 597.00 | 597.00 | 597.00 | 595.03 | - |
| Dec 29, 2023 | 597.60 | 597.60 | 595.10 | 595.10 | 593.14 | - |
| Dec 28, 2023 | 598.90 | 602.40 | 598.90 | 602.40 | 600.41 | 8 |
| Dec 27, 2023 | 597.80 | 597.80 | 597.80 | 597.80 | 595.83 | - |
| Dec 27, 2023 | 15 Dividend | |||||
| Dec 22, 2023 | 602.90 | 602.90 | 602.90 | 602.90 | 585.96 | - |
| Dec 21, 2023 | 603.60 | 606.40 | 603.60 | 606.40 | 589.36 | 6 |
| Dec 20, 2023 | 616.90 | 616.90 | 616.90 | 616.90 | 599.57 | - |
| Dec 19, 2023 | 621.80 | 621.80 | 621.40 | 621.40 | 603.94 | 7 |
| Dec 18, 2023 | 602.60 | 602.60 | 602.60 | 602.60 | 585.67 | - |
| Dec 15, 2023 | 574.30 | 574.30 | 574.30 | 574.30 | 558.16 | - |
| Dec 14, 2023 | 588.60 | 588.60 | 588.60 | 588.60 | 572.06 | - |
| Dec 13, 2023 | 582.50 | 582.50 | 582.50 | 582.50 | 566.13 | - |
| Dec 12, 2023 | 577.30 | 577.30 | 577.30 | 577.30 | 561.08 | - |
| Dec 11, 2023 | 565.50 | 565.50 | 565.50 | 565.50 | 549.61 | - |
| *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.