Canadian National Railway Co (CY2.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
At close: 06:49PM CEST
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 113.15 | 114.85 | 113.05 | 113.75 | 113.75 | 45 |
| Apr 30, 2024 | 115.35 | 116.35 | 113.80 | 113.80 | 113.80 | 105 |
| Apr 29, 2024 | 116.55 | 117.00 | 115.50 | 115.50 | 115.50 | 20 |
| Apr 26, 2024 | 116.05 | 116.70 | 115.75 | 116.70 | 116.70 | - |
| Apr 25, 2024 | 114.00 | 116.25 | 114.00 | 116.25 | 116.25 | 45 |
| Apr 24, 2024 | 120.05 | 122.95 | 120.05 | 121.80 | 121.80 | 41 |
| Apr 23, 2024 | 121.10 | 121.90 | 120.95 | 121.00 | 121.00 | - |
| Apr 22, 2024 | 119.75 | 121.20 | 119.70 | 120.30 | 120.30 | 50 |
| Apr 19, 2024 | 118.20 | 120.45 | 118.20 | 119.55 | 119.55 | 120 |
| Apr 18, 2024 | 118.80 | 119.65 | 118.80 | 119.30 | 119.30 | - |
| Apr 17, 2024 | 119.45 | 119.90 | 117.60 | 118.25 | 118.25 | 57 |
| Apr 16, 2024 | 120.65 | 121.05 | 119.75 | 119.75 | 119.75 | 10 |
| Apr 15, 2024 | 120.05 | 121.70 | 120.05 | 120.30 | 120.30 | - |
| Apr 12, 2024 | 120.40 | 121.00 | 119.90 | 120.00 | 120.00 | - |
| Apr 11, 2024 | 121.60 | 121.75 | 120.05 | 120.70 | 120.70 | - |
| Apr 10, 2024 | 121.00 | 122.05 | 120.60 | 121.45 | 121.45 | - |
| Apr 09, 2024 | 119.65 | 120.45 | 119.10 | 120.20 | 120.20 | 58 |
| Apr 08, 2024 | 119.00 | 120.50 | 118.95 | 119.70 | 119.70 | 320 |
| Apr 05, 2024 | 118.80 | 120.45 | 118.65 | 119.00 | 119.00 | 400 |
| Apr 04, 2024 | 120.30 | 122.70 | 119.95 | 120.60 | 120.60 | 31 |
| Apr 03, 2024 | 120.15 | 120.50 | 120.05 | 120.50 | 120.50 | - |
| Apr 02, 2024 | 121.95 | 121.95 | 121.90 | 121.90 | 121.90 | - |
| Mar 28, 2024 | 121.40 | 122.50 | 121.40 | 122.50 | 122.50 | - |
| Mar 27, 2024 | 120.20 | 121.20 | 120.20 | 121.20 | 121.20 | - |
| Mar 26, 2024 | 120.00 | 120.50 | 120.00 | 120.30 | 120.30 | 10 |
| Mar 25, 2024 | 122.00 | 122.00 | 120.50 | 120.60 | 120.60 | 135 |
| Mar 22, 2024 | 122.30 | 123.50 | 121.60 | 121.70 | 121.70 | - |
| Mar 21, 2024 | 120.70 | 123.10 | 120.30 | 123.10 | 123.10 | 10 |
| Mar 20, 2024 | 118.70 | 120.20 | 118.70 | 119.90 | 119.90 | 250 |
| Mar 19, 2024 | 119.60 | 119.70 | 118.80 | 118.80 | 118.80 | 6 |
| Mar 18, 2024 | 118.10 | 119.70 | 117.70 | 119.50 | 119.50 | - |
| Mar 15, 2024 | 117.40 | 118.00 | 117.10 | 118.00 | 118.00 | 30 |
| Mar 14, 2024 | 119.10 | 119.40 | 117.40 | 117.40 | 117.40 | - |
| Mar 13, 2024 | 118.80 | 118.90 | 118.40 | 118.90 | 118.90 | - |
| Mar 12, 2024 | 117.50 | 118.90 | 116.90 | 118.90 | 118.90 | - |
| Mar 11, 2024 | 117.30 | 117.40 | 117.00 | 117.40 | 117.40 | - |
| Mar 08, 2024 | 118.30 | 118.30 | 117.40 | 117.40 | 117.40 | 60 |
| Mar 07, 2024 | 115.80 | 117.80 | 115.80 | 117.80 | 117.80 | 146 |
| Mar 06, 2024 | 118.00 | 118.70 | 116.50 | 116.50 | 116.50 | - |
| Mar 06, 2024 | 0.845 Dividend | |||||
| Mar 05, 2024 | 119.50 | 120.40 | 119.00 | 119.10 | 118.25 | 332 |
| Mar 04, 2024 | 120.00 | 120.50 | 118.50 | 119.10 | 118.25 | - |
| Mar 01, 2024 | 119.70 | 120.30 | 119.40 | 120.30 | 119.45 | - |
| Feb 29, 2024 | 119.20 | 120.10 | 118.90 | 119.60 | 118.75 | 200 |
| Feb 28, 2024 | 120.70 | 121.20 | 120.10 | 120.10 | 119.25 | - |
| Feb 27, 2024 | 121.00 | 121.30 | 120.50 | 120.80 | 119.94 | - |
| Feb 26, 2024 | 122.50 | 122.50 | 120.70 | 120.70 | 119.84 | 173 |
| Feb 23, 2024 | 121.00 | 122.20 | 121.00 | 121.30 | 120.44 | 100 |
| Feb 22, 2024 | 118.90 | 120.50 | 118.90 | 120.00 | 119.15 | 270 |
| Feb 21, 2024 | 118.20 | 119.20 | 117.90 | 118.50 | 117.66 | 130 |
| Feb 20, 2024 | 121.10 | 121.10 | 118.90 | 118.90 | 118.06 | 100 |
| Feb 19, 2024 | 121.60 | 122.40 | 121.00 | 122.40 | 121.53 | 52 |
| Feb 16, 2024 | 120.10 | 120.70 | 120.00 | 120.30 | 119.45 | - |
| Feb 15, 2024 | 121.10 | 121.10 | 119.50 | 120.20 | 119.35 | 420 |
| Feb 14, 2024 | 116.70 | 120.10 | 116.70 | 120.10 | 119.25 | 210 |
| Feb 13, 2024 | 118.60 | 119.20 | 117.70 | 117.70 | 116.86 | 20 |
| Feb 12, 2024 | 118.30 | 120.30 | 118.30 | 118.90 | 118.06 | - |
| Feb 09, 2024 | 118.40 | 119.20 | 118.30 | 119.00 | 118.16 | 265 |
| Feb 08, 2024 | 119.30 | 120.20 | 118.60 | 118.70 | 117.86 | - |
| Feb 07, 2024 | 118.80 | 120.30 | 118.40 | 119.90 | 119.05 | 75 |
| Feb 06, 2024 | 117.00 | 119.10 | 117.00 | 119.10 | 118.25 | 10 |
| Feb 05, 2024 | 118.40 | 118.40 | 117.40 | 117.80 | 116.96 | 25 |
| Feb 02, 2024 | 117.20 | 117.30 | 115.80 | 116.80 | 115.97 | 11 |
| Feb 01, 2024 | 114.50 | 116.70 | 114.50 | 115.60 | 114.78 | 100 |
| Jan 31, 2024 | 115.10 | 115.70 | 115.00 | 115.00 | 114.18 | 32 |
| Jan 30, 2024 | 114.10 | 115.00 | 113.80 | 115.00 | 114.18 | 113 |
| Jan 29, 2024 | 114.60 | 114.70 | 113.40 | 114.20 | 113.39 | 34 |
| Jan 26, 2024 | 113.30 | 114.10 | 113.20 | 113.90 | 113.09 | 101 |
| Jan 25, 2024 | 112.80 | 113.80 | 112.50 | 113.40 | 112.60 | 10 |
| Jan 24, 2024 | 115.70 | 116.50 | 112.30 | 113.90 | 113.09 | 80 |
| Jan 23, 2024 | 113.70 | 115.80 | 113.70 | 115.80 | 114.98 | - |
| Jan 22, 2024 | 115.30 | 115.50 | 114.40 | 114.40 | 113.59 | - |
| Jan 19, 2024 | 114.10 | 114.70 | 114.10 | 114.40 | 113.59 | - |
| Jan 18, 2024 | 112.10 | 114.70 | 111.80 | 114.70 | 113.89 | - |
| Jan 17, 2024 | 114.20 | 114.20 | 112.60 | 112.60 | 111.80 | 180 |
| Jan 16, 2024 | 114.60 | 115.20 | 113.90 | 115.00 | 114.18 | - |
| Jan 15, 2024 | 114.90 | 114.90 | 114.20 | 114.80 | 113.99 | 50 |
| Jan 12, 2024 | 113.00 | 114.20 | 112.70 | 113.40 | 112.60 | - |
| Jan 11, 2024 | 112.90 | 114.10 | 112.50 | 112.60 | 111.80 | 213 |
| Jan 10, 2024 | 112.60 | 113.40 | 112.40 | 112.80 | 112.00 | 115 |
| Jan 09, 2024 | 113.70 | 113.70 | 112.90 | 113.30 | 112.50 | - |
| Jan 08, 2024 | 115.00 | 115.00 | 113.40 | 113.50 | 112.69 | 53 |
| Jan 05, 2024 | 114.60 | 115.40 | 114.20 | 114.70 | 113.89 | 150 |
| Jan 04, 2024 | 114.30 | 114.90 | 114.00 | 114.80 | 113.99 | 60 |
| Jan 03, 2024 | 113.90 | 115.10 | 113.90 | 114.40 | 113.59 | 4 |
| Jan 02, 2024 | 113.50 | 114.20 | 112.50 | 114.20 | 113.39 | - |
| Dec 29, 2023 | 112.60 | 113.20 | 112.60 | 113.00 | 112.20 | - |
| Dec 28, 2023 | 112.70 | 113.60 | 112.10 | 112.70 | 111.90 | - |
| Dec 27, 2023 | 113.30 | 113.80 | 112.90 | 113.20 | 112.40 | - |
| Dec 22, 2023 | 111.30 | 112.00 | 111.30 | 112.00 | 111.21 | - |
| Dec 21, 2023 | 111.50 | 111.50 | 111.50 | 111.50 | 110.71 | - |
| Dec 20, 2023 | 111.80 | 111.80 | 110.90 | 110.90 | 110.11 | - |
| Dec 19, 2023 | 110.20 | 111.20 | 110.00 | 111.20 | 110.41 | - |
| Dec 18, 2023 | 108.90 | 110.80 | 108.90 | 110.70 | 109.91 | - |
| Dec 15, 2023 | 109.60 | 110.80 | 109.60 | 110.20 | 109.42 | 2 |
| Dec 14, 2023 | 109.90 | 110.60 | 109.20 | 109.80 | 109.02 | 285 |
| Dec 13, 2023 | 110.00 | 110.40 | 108.90 | 108.90 | 108.13 | - |
| Dec 12, 2023 | 110.00 | 110.90 | 109.00 | 109.70 | 108.92 | 10 |
| Dec 11, 2023 | 109.20 | 110.10 | 108.80 | 110.10 | 109.32 | - |
| Dec 08, 2023 | 109.30 | 110.20 | 109.30 | 110.20 | 109.42 | - |
| *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.