Etablissementen Franz Colruyt NV (EFC1.BE)
Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
As of 08:08AM CEST. Market open.
Time Period:
Jun 03, 2023 - Jun 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 03, 2024 | 47.26 | 47.26 | 47.26 | 47.26 | 47.26 | 96 |
| May 31, 2024 | 47.06 | 47.06 | 47.06 | 47.06 | 47.06 | - |
| May 30, 2024 | 46.42 | 46.42 | 46.42 | 46.42 | 46.42 | - |
| May 29, 2024 | 45.96 | 45.96 | 45.96 | 45.96 | 45.96 | - |
| May 28, 2024 | 46.06 | 46.06 | 46.06 | 46.06 | 46.06 | - |
| May 27, 2024 | 46.08 | 46.08 | 46.08 | 46.08 | 46.08 | - |
| May 24, 2024 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - |
| May 23, 2024 | 45.42 | 45.42 | 45.42 | 45.42 | 45.42 | - |
| May 22, 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | - |
| May 21, 2024 | 43.38 | 43.38 | 43.38 | 43.38 | 43.38 | - |
| May 20, 2024 | 43.40 | 43.40 | 43.40 | 43.40 | 43.40 | - |
| May 17, 2024 | 42.86 | 42.86 | 42.86 | 42.86 | 42.86 | - |
| May 16, 2024 | 42.84 | 42.84 | 42.84 | 42.84 | 42.84 | - |
| May 15, 2024 | 43.10 | 43.10 | 43.10 | 43.10 | 43.10 | - |
| May 14, 2024 | 43.18 | 43.18 | 43.18 | 43.18 | 43.18 | - |
| May 13, 2024 | 42.74 | 42.74 | 42.74 | 42.74 | 42.74 | - |
| May 10, 2024 | 42.70 | 42.70 | 42.70 | 42.70 | 42.70 | - |
| May 09, 2024 | 42.40 | 42.40 | 42.40 | 42.40 | 42.40 | - |
| May 08, 2024 | 41.96 | 41.96 | 41.96 | 41.96 | 41.96 | - |
| May 07, 2024 | 42.24 | 42.24 | 42.24 | 42.24 | 42.24 | - |
| May 06, 2024 | 43.12 | 43.12 | 43.12 | 43.12 | 43.12 | - |
| May 03, 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | - |
| May 02, 2024 | 43.16 | 43.16 | 43.16 | 43.16 | 43.16 | - |
| Apr 30, 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | - |
| Apr 29, 2024 | 43.34 | 43.34 | 43.34 | 43.34 | 43.34 | - |
| Apr 26, 2024 | 43.14 | 43.14 | 43.14 | 43.14 | 43.14 | - |
| Apr 25, 2024 | 42.30 | 42.30 | 42.30 | 42.30 | 42.30 | - |
| Apr 24, 2024 | 42.88 | 42.88 | 42.88 | 42.88 | 42.88 | - |
| Apr 23, 2024 | 42.94 | 42.94 | 42.94 | 42.94 | 42.94 | - |
| Apr 22, 2024 | 41.48 | 41.48 | 41.48 | 41.48 | 41.48 | - |
| Apr 19, 2024 | 40.44 | 40.44 | 40.44 | 40.44 | 40.44 | - |
| Apr 18, 2024 | 40.82 | 40.82 | 40.82 | 40.82 | 40.82 | - |
| Apr 17, 2024 | 40.06 | 40.06 | 40.06 | 40.06 | 40.06 | - |
| Apr 16, 2024 | 39.42 | 39.42 | 39.42 | 39.42 | 39.42 | - |
| Apr 15, 2024 | 40.14 | 40.14 | 40.14 | 40.14 | 40.14 | - |
| Apr 12, 2024 | 40.26 | 40.26 | 40.26 | 40.26 | 40.26 | - |
| Apr 11, 2024 | 40.04 | 40.04 | 40.04 | 40.04 | 40.04 | - |
| Apr 10, 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - |
| Apr 09, 2024 | 41.70 | 41.70 | 41.70 | 41.70 | 41.70 | - |
| Apr 08, 2024 | 41.68 | 41.68 | 41.68 | 41.68 | 41.68 | - |
| Apr 05, 2024 | 41.52 | 41.52 | 41.52 | 41.52 | 41.52 | - |
| Apr 04, 2024 | 41.58 | 41.58 | 41.58 | 41.58 | 41.58 | - |
| Apr 03, 2024 | 41.92 | 41.92 | 41.92 | 41.92 | 41.92 | - |
| Apr 02, 2024 | 42.62 | 42.62 | 42.62 | 42.62 | 42.62 | - |
| Mar 28, 2024 | 43.29 | 43.29 | 43.29 | 43.29 | 43.29 | - |
| Mar 27, 2024 | 43.01 | 43.01 | 43.01 | 43.01 | 43.01 | - |
| Mar 26, 2024 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | - |
| Mar 25, 2024 | 42.19 | 42.19 | 42.19 | 42.19 | 42.19 | - |
| Mar 22, 2024 | 42.19 | 42.19 | 42.19 | 42.19 | 42.19 | - |
| Mar 21, 2024 | 42.54 | 42.54 | 42.54 | 42.54 | 42.54 | - |
| Mar 20, 2024 | 42.35 | 42.35 | 42.35 | 42.35 | 42.35 | - |
| Mar 19, 2024 | 42.42 | 42.42 | 42.42 | 42.42 | 42.42 | - |
| Mar 18, 2024 | 43.22 | 43.22 | 43.22 | 43.22 | 43.22 | - |
| Mar 15, 2024 | 42.85 | 42.85 | 42.85 | 42.85 | 42.85 | - |
| Mar 14, 2024 | 42.82 | 42.82 | 42.82 | 42.82 | 42.82 | - |
| Mar 13, 2024 | 42.52 | 42.52 | 42.52 | 42.52 | 42.52 | - |
| Mar 12, 2024 | 41.73 | 41.73 | 41.73 | 41.73 | 41.73 | - |
| Mar 11, 2024 | 41.05 | 41.05 | 41.05 | 41.05 | 41.05 | - |
| Mar 08, 2024 | 41.32 | 41.32 | 41.32 | 41.32 | 41.32 | - |
| Mar 07, 2024 | 41.30 | 41.30 | 41.30 | 41.30 | 41.30 | - |
| Mar 06, 2024 | 41.62 | 41.62 | 41.62 | 41.62 | 41.62 | - |
| Mar 05, 2024 | 42.07 | 42.07 | 42.07 | 42.07 | 42.07 | - |
| Mar 04, 2024 | 42.86 | 42.86 | 42.86 | 42.86 | 42.86 | - |
| Mar 01, 2024 | 44.54 | 44.54 | 44.54 | 44.54 | 44.54 | - |
| Feb 29, 2024 | 44.12 | 44.12 | 44.12 | 44.12 | 44.12 | - |
| Feb 28, 2024 | 42.89 | 42.89 | 42.89 | 42.89 | 42.89 | - |
| Feb 27, 2024 | 42.87 | 42.87 | 42.87 | 42.87 | 42.87 | - |
| Feb 26, 2024 | 40.59 | 40.59 | 40.59 | 40.59 | 40.59 | - |
| Feb 23, 2024 | 40.32 | 40.32 | 40.32 | 40.32 | 40.32 | - |
| Feb 22, 2024 | 40.81 | 40.81 | 40.81 | 40.81 | 40.81 | - |
| Feb 21, 2024 | 40.27 | 40.27 | 40.27 | 40.27 | 40.27 | - |
| Feb 20, 2024 | 40.06 | 40.06 | 40.06 | 40.06 | 40.06 | - |
| Feb 19, 2024 | 39.53 | 39.53 | 39.53 | 39.53 | 39.53 | - |
| Feb 16, 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
| Feb 15, 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | - |
| Feb 14, 2024 | 38.73 | 38.73 | 38.73 | 38.73 | 38.73 | - |
| Feb 13, 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | - |
| Feb 12, 2024 | 40.28 | 40.28 | 40.28 | 40.28 | 40.28 | - |
| Feb 09, 2024 | 40.38 | 40.38 | 40.38 | 40.38 | 40.38 | - |
| Feb 08, 2024 | 40.74 | 40.74 | 40.74 | 40.74 | 40.74 | - |
| Feb 07, 2024 | 40.69 | 40.69 | 40.69 | 40.69 | 40.69 | - |
| Feb 06, 2024 | 41.42 | 41.42 | 41.42 | 41.42 | 41.42 | - |
| Feb 05, 2024 | 41.48 | 41.48 | 41.48 | 41.48 | 41.48 | - |
| Feb 02, 2024 | 41.86 | 41.86 | 41.86 | 41.86 | 41.86 | - |
| Feb 01, 2024 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - |
| Jan 31, 2024 | 41.93 | 41.93 | 41.93 | 41.93 | 41.93 | - |
| Jan 30, 2024 | 41.73 | 41.73 | 41.73 | 41.73 | 41.73 | - |
| Jan 29, 2024 | 41.69 | 41.69 | 41.69 | 41.69 | 41.69 | - |
| Jan 26, 2024 | 41.83 | 41.83 | 41.83 | 41.83 | 41.83 | - |
| Jan 25, 2024 | 41.98 | 41.98 | 41.98 | 41.98 | 41.98 | - |
| Jan 24, 2024 | 43.89 | 43.89 | 43.89 | 43.89 | 43.89 | - |
| Jan 23, 2024 | 43.37 | 43.37 | 43.37 | 43.37 | 43.37 | - |
| Jan 22, 2024 | 43.54 | 43.54 | 43.54 | 43.54 | 43.54 | - |
| Jan 19, 2024 | 43.31 | 43.31 | 43.31 | 43.31 | 43.31 | - |
| Jan 18, 2024 | 42.03 | 42.03 | 42.03 | 42.03 | 42.03 | - |
| Jan 17, 2024 | 40.84 | 40.84 | 40.84 | 40.84 | 40.84 | - |
| Jan 16, 2024 | 41.87 | 41.87 | 41.87 | 41.87 | 41.87 | - |
| Jan 15, 2024 | 42.01 | 42.01 | 42.01 | 42.01 | 42.01 | - |
| Jan 12, 2024 | 42.01 | 42.01 | 42.01 | 42.01 | 42.01 | - |
| Jan 11, 2024 | 41.86 | 41.86 | 41.86 | 41.86 | 41.86 | - |
| *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.