Chugai Pharmaceutical Co., Ltd. (CUP.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 03:29PM CEST
Time Period:
May 11, 2023 - May 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 10, 2024 | 28.84 | 28.84 | 28.81 | 28.83 | 28.83 | - |
| May 09, 2024 | 28.80 | 28.80 | 28.74 | 28.74 | 28.74 | - |
| May 08, 2024 | 28.89 | 28.89 | 28.81 | 28.81 | 28.81 | - |
| May 07, 2024 | 29.36 | 29.40 | 29.32 | 29.32 | 29.32 | - |
| May 06, 2024 | 30.12 | 30.12 | 30.06 | 30.06 | 30.06 | - |
| May 03, 2024 | 30.29 | 30.32 | 30.28 | 30.32 | 30.32 | - |
| May 02, 2024 | 29.90 | 30.11 | 29.90 | 30.11 | 30.11 | - |
| Apr 30, 2024 | 29.44 | 30.84 | 29.32 | 30.84 | 30.84 | 57 |
| Apr 29, 2024 | 28.20 | 28.47 | 28.20 | 28.36 | 28.36 | - |
| Apr 26, 2024 | 28.27 | 28.27 | 28.22 | 28.24 | 28.24 | - |
| Apr 25, 2024 | 28.48 | 28.60 | 28.48 | 28.60 | 28.60 | - |
| Apr 24, 2024 | 30.41 | 30.44 | 30.32 | 30.32 | 30.32 | 330 |
| Apr 23, 2024 | 30.79 | 30.79 | 30.67 | 30.71 | 30.71 | - |
| Apr 22, 2024 | 30.54 | 30.63 | 30.54 | 30.63 | 30.63 | - |
| Apr 19, 2024 | 29.29 | 29.29 | 29.19 | 29.19 | 29.19 | - |
| Apr 18, 2024 | 30.20 | 30.25 | 30.20 | 30.25 | 30.25 | - |
| Apr 17, 2024 | 30.16 | 30.17 | 30.10 | 30.10 | 30.10 | - |
| Apr 16, 2024 | 30.62 | 30.62 | 30.51 | 30.51 | 30.51 | - |
| Apr 15, 2024 | 30.46 | 30.46 | 30.40 | 30.40 | 30.40 | - |
| Apr 12, 2024 | 31.28 | 31.50 | 31.27 | 31.50 | 31.50 | - |
| Apr 11, 2024 | 31.18 | 31.18 | 31.14 | 31.15 | 31.15 | - |
| Apr 10, 2024 | 31.95 | 31.95 | 31.20 | 31.20 | 31.20 | 20 |
| Apr 09, 2024 | 32.02 | 32.07 | 32.00 | 32.07 | 32.07 | 16 |
| Apr 08, 2024 | 32.10 | 32.10 | 32.06 | 32.06 | 32.06 | - |
| Apr 05, 2024 | 32.46 | 32.46 | 32.41 | 32.46 | 32.46 | - |
| Apr 04, 2024 | 33.14 | 33.14 | 33.07 | 33.07 | 33.07 | - |
| Apr 03, 2024 | 33.37 | 33.37 | 33.27 | 33.27 | 33.27 | - |
| Apr 02, 2024 | 33.44 | 33.44 | 33.36 | 33.36 | 33.36 | - |
| Mar 28, 2024 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | - |
| Mar 27, 2024 | 35.40 | 35.60 | 35.40 | 35.60 | 35.60 | - |
| Mar 26, 2024 | 35.60 | 36.20 | 35.60 | 35.60 | 35.60 | 800 |
| Mar 25, 2024 | 35.20 | 35.80 | 35.00 | 35.00 | 35.00 | 553 |
| Mar 22, 2024 | 35.20 | 35.40 | 35.20 | 35.40 | 35.40 | - |
| Mar 21, 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - |
| Mar 20, 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - |
| Mar 19, 2024 | 36.40 | 36.40 | 36.20 | 36.20 | 36.20 | - |
| Mar 18, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
| Mar 15, 2024 | 36.20 | 36.20 | 36.00 | 36.20 | 36.20 | 150 |
| Mar 14, 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 150 |
| Mar 13, 2024 | 37.80 | 39.20 | 37.80 | 38.60 | 38.60 | 2,688 |
| Mar 12, 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | - |
| Mar 11, 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - |
| Mar 08, 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - |
| Mar 07, 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | - |
| Mar 06, 2024 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | - |
| Mar 05, 2024 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | - |
| Mar 04, 2024 | 38.00 | 38.00 | 37.60 | 37.60 | 37.60 | 60 |
| Mar 01, 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - |
| Feb 29, 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - |
| Feb 28, 2024 | 35.80 | 36.00 | 35.80 | 35.80 | 35.80 | - |
| Feb 27, 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 350 |
| Feb 26, 2024 | 36.00 | 36.20 | 36.00 | 36.00 | 36.00 | - |
| Feb 23, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
| Feb 22, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
| Feb 21, 2024 | 35.60 | 35.80 | 35.60 | 35.60 | 35.60 | - |
| Feb 20, 2024 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | - |
| Feb 19, 2024 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | - |
| Feb 16, 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - |
| Feb 15, 2024 | 34.80 | 34.80 | 34.60 | 34.60 | 34.60 | - |
| Feb 14, 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - |
| Feb 13, 2024 | 35.00 | 35.00 | 34.80 | 34.80 | 34.80 | - |
| Feb 12, 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - |
| Feb 09, 2024 | 33.00 | 33.20 | 33.00 | 33.00 | 33.00 | - |
| Feb 08, 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
| Feb 07, 2024 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - |
| Feb 06, 2024 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | - |
| Feb 05, 2024 | 31.40 | 31.60 | 31.40 | 31.60 | 31.60 | - |
| Feb 02, 2024 | 32.00 | 32.00 | 31.80 | 31.80 | 31.80 | - |
| Feb 01, 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - |
| Jan 31, 2024 | 32.80 | 32.80 | 32.60 | 32.60 | 32.60 | - |
| Jan 30, 2024 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | - |
| Jan 29, 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - |
| Jan 26, 2024 | 34.60 | 34.60 | 33.00 | 33.00 | 33.00 | 389 |
| Jan 25, 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - |
| Jan 24, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
| Jan 23, 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - |
| Jan 22, 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
| Jan 19, 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - |
| Jan 18, 2024 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | - |
| Jan 17, 2024 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | - |
| Jan 16, 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - |
| Jan 15, 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - |
| Jan 12, 2024 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | - |
| Jan 11, 2024 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | - |
| Jan 10, 2024 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | - |
| Jan 09, 2024 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | - |
| Jan 08, 2024 | 33.40 | 34.80 | 33.40 | 34.80 | 34.80 | 300 |
| Jan 05, 2024 | 33.20 | 33.20 | 33.20 | 33.20 | 33.20 | - |
| Jan 04, 2024 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - |
| Jan 03, 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - |
| Jan 02, 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - |
| Dec 29, 2023 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - |
| Dec 28, 2023 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | - |
| Dec 28, 2023 | 40 Dividend | |||||
| Dec 27, 2023 | 33.40 | 33.40 | 33.40 | 33.40 | -6.60 | - |
| Dec 22, 2023 | 33.20 | 33.20 | 33.20 | 33.20 | -6.56 | - |
| Dec 21, 2023 | 33.00 | 33.00 | 33.00 | 33.00 | -6.52 | - |
| Dec 20, 2023 | 33.80 | 33.80 | 33.80 | 33.80 | -6.68 | - |
| Dec 19, 2023 | 33.00 | 33.00 | 33.00 | 33.00 | -6.52 | - |
| Dec 18, 2023 | 33.40 | 33.40 | 33.40 | 33.40 | -6.60 | - |
| *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.