Etablissementen Franz Colruyt NV (EFC1.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
As of 10:30AM CEST. Market open.
Time Period:
May 29, 2023 - May 29, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 29, 2024 | 45.98 | 46.22 | 45.98 | 46.22 | 46.22 | - |
| May 28, 2024 | 46.12 | 46.22 | 46.12 | 46.16 | 46.16 | - |
| May 27, 2024 | 46.08 | 46.20 | 45.96 | 45.96 | 45.96 | - |
| May 24, 2024 | 45.54 | 45.94 | 45.54 | 45.78 | 45.78 | - |
| May 23, 2024 | 45.50 | 45.82 | 45.20 | 45.66 | 45.66 | - |
| May 22, 2024 | 43.66 | 45.34 | 43.66 | 45.18 | 45.18 | - |
| May 21, 2024 | 43.40 | 43.40 | 43.22 | 43.34 | 43.34 | - |
| May 20, 2024 | 43.42 | 43.58 | 43.38 | 43.58 | 43.58 | - |
| May 17, 2024 | 42.88 | 43.24 | 42.88 | 43.24 | 43.24 | - |
| May 16, 2024 | 42.88 | 43.08 | 42.88 | 43.08 | 43.08 | - |
| May 15, 2024 | 43.18 | 43.18 | 42.92 | 42.92 | 42.92 | - |
| May 14, 2024 | 43.20 | 43.20 | 43.20 | 43.20 | 43.20 | - |
| May 13, 2024 | 42.82 | 43.14 | 42.82 | 43.14 | 43.14 | - |
| May 10, 2024 | 42.78 | 43.00 | 42.76 | 43.00 | 43.00 | - |
| May 09, 2024 | 42.40 | 42.40 | 42.08 | 42.40 | 42.40 | - |
| May 08, 2024 | 41.98 | 42.94 | 41.98 | 42.94 | 42.94 | - |
| May 07, 2024 | 42.46 | 42.46 | 42.46 | 42.46 | 42.46 | - |
| May 06, 2024 | 43.14 | 43.14 | 42.28 | 42.28 | 42.28 | - |
| May 03, 2024 | 43.70 | 43.70 | 43.34 | 43.64 | 43.64 | - |
| May 02, 2024 | 43.20 | 43.84 | 43.20 | 43.84 | 43.84 | - |
| Apr 30, 2024 | 43.68 | 44.04 | 43.68 | 43.78 | 43.78 | - |
| Apr 29, 2024 | 43.52 | 43.82 | 43.16 | 43.82 | 43.82 | - |
| Apr 26, 2024 | 43.34 | 43.34 | 43.34 | 43.34 | 43.34 | - |
| Apr 25, 2024 | 42.46 | 42.98 | 42.46 | 42.98 | 42.98 | - |
| Apr 24, 2024 | 42.96 | 43.00 | 42.80 | 42.98 | 42.98 | - |
| Apr 23, 2024 | 43.02 | 43.02 | 43.02 | 43.02 | 43.02 | - |
| Apr 22, 2024 | 41.56 | 42.42 | 41.56 | 42.42 | 42.42 | - |
| Apr 19, 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - |
| Apr 18, 2024 | 40.86 | 40.86 | 40.86 | 40.86 | 40.86 | - |
| Apr 17, 2024 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | - |
| Apr 16, 2024 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | - |
| Apr 15, 2024 | 40.22 | 40.22 | 40.22 | 40.22 | 40.22 | - |
| Apr 12, 2024 | 40.32 | 40.32 | 40.00 | 40.16 | 40.16 | - |
| Apr 11, 2024 | 40.14 | 40.14 | 39.92 | 39.92 | 39.92 | - |
| Apr 10, 2024 | 40.28 | 40.50 | 40.04 | 40.50 | 40.50 | - |
| Apr 09, 2024 | 41.72 | 41.72 | 39.86 | 39.90 | 39.90 | 10 |
| Apr 08, 2024 | 41.76 | 41.76 | 41.76 | 41.76 | 41.76 | - |
| Apr 05, 2024 | 41.74 | 41.74 | 41.74 | 41.74 | 41.74 | - |
| Apr 04, 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - |
| Apr 03, 2024 | 41.94 | 41.94 | 41.60 | 41.60 | 41.60 | - |
| Apr 02, 2024 | 42.78 | 42.78 | 42.78 | 42.78 | 42.78 | - |
| Mar 28, 2024 | 43.34 | 43.34 | 42.52 | 42.57 | 42.57 | - |
| Mar 27, 2024 | 43.04 | 43.48 | 43.04 | 43.30 | 43.30 | - |
| Mar 26, 2024 | 41.94 | 43.33 | 41.94 | 43.09 | 43.09 | - |
| Mar 25, 2024 | 42.31 | 42.31 | 41.84 | 42.00 | 42.00 | - |
| Mar 22, 2024 | 42.18 | 42.18 | 42.18 | 42.18 | 42.18 | - |
| Mar 21, 2024 | 42.64 | 42.64 | 41.84 | 41.84 | 41.84 | - |
| Mar 20, 2024 | 42.38 | 42.38 | 42.38 | 42.38 | 42.38 | - |
| Mar 19, 2024 | 42.45 | 42.45 | 42.15 | 42.30 | 42.30 | - |
| Mar 18, 2024 | 43.34 | 43.34 | 42.08 | 42.69 | 42.69 | - |
| Mar 15, 2024 | 42.87 | 42.95 | 42.83 | 42.83 | 42.83 | - |
| Mar 14, 2024 | 42.83 | 42.95 | 42.71 | 42.74 | 42.74 | - |
| Mar 13, 2024 | 42.60 | 42.84 | 42.60 | 42.84 | 42.84 | - |
| Mar 12, 2024 | 41.82 | 41.82 | 41.82 | 41.82 | 41.82 | - |
| Mar 11, 2024 | 41.05 | 41.05 | 41.05 | 41.05 | 41.05 | - |
| Mar 08, 2024 | 41.39 | 41.39 | 41.39 | 41.39 | 41.39 | - |
| Mar 07, 2024 | 41.31 | 41.31 | 41.31 | 41.31 | 41.31 | - |
| Mar 06, 2024 | 41.65 | 41.65 | 41.31 | 41.31 | 41.31 | - |
| Mar 05, 2024 | 41.97 | 41.97 | 41.97 | 41.97 | 41.97 | - |
| Mar 04, 2024 | 42.94 | 42.94 | 41.97 | 41.97 | 41.97 | - |
| Mar 01, 2024 | 44.61 | 44.61 | 42.74 | 42.74 | 42.74 | - |
| Feb 29, 2024 | 44.22 | 44.30 | 44.22 | 44.30 | 44.30 | - |
| Feb 28, 2024 | 42.95 | 43.60 | 42.55 | 43.46 | 43.46 | - |
| Feb 27, 2024 | 42.86 | 42.92 | 42.40 | 42.78 | 42.78 | - |
| Feb 26, 2024 | 40.70 | 42.67 | 40.70 | 42.51 | 42.51 | - |
| Feb 23, 2024 | 40.35 | 40.35 | 40.35 | 40.35 | 40.35 | - |
| Feb 22, 2024 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | - |
| Feb 21, 2024 | 40.35 | 40.35 | 40.30 | 40.30 | 40.30 | - |
| Feb 20, 2024 | 40.07 | 40.26 | 40.07 | 40.07 | 40.07 | - |
| Feb 19, 2024 | 39.69 | 40.21 | 39.69 | 40.21 | 40.21 | - |
| Feb 16, 2024 | 39.09 | 39.22 | 39.02 | 39.22 | 39.22 | - |
| Feb 15, 2024 | 39.27 | 39.27 | 38.95 | 38.95 | 38.95 | - |
| Feb 14, 2024 | 38.78 | 38.99 | 38.78 | 38.99 | 38.99 | - |
| Feb 13, 2024 | 39.41 | 39.41 | 39.41 | 39.41 | 39.41 | - |
| Feb 12, 2024 | 40.32 | 40.32 | 40.32 | 40.32 | 40.32 | - |
| Feb 09, 2024 | 40.38 | 40.42 | 40.38 | 40.42 | 40.42 | - |
| Feb 08, 2024 | 40.81 | 40.81 | 40.36 | 40.36 | 40.36 | - |
| Feb 07, 2024 | 40.74 | 40.74 | 40.39 | 40.39 | 40.39 | - |
| Feb 06, 2024 | 41.47 | 41.47 | 40.88 | 40.88 | 40.88 | - |
| Feb 05, 2024 | 41.56 | 41.61 | 41.53 | 41.53 | 41.53 | - |
| Feb 02, 2024 | 41.56 | 41.56 | 41.56 | 41.56 | 41.56 | - |
| Feb 01, 2024 | 42.00 | 42.15 | 41.80 | 42.00 | 42.00 | 700 |
| Jan 31, 2024 | 41.94 | 42.31 | 41.94 | 42.17 | 42.17 | - |
| Jan 30, 2024 | 41.72 | 41.73 | 41.70 | 41.73 | 41.73 | - |
| Jan 29, 2024 | 41.68 | 41.68 | 41.68 | 41.68 | 41.68 | - |
| Jan 26, 2024 | 41.87 | 41.87 | 41.81 | 41.82 | 41.82 | - |
| Jan 25, 2024 | 41.99 | 41.99 | 41.85 | 41.85 | 41.85 | - |
| Jan 24, 2024 | 43.98 | 43.98 | 42.18 | 42.18 | 42.18 | 25 |
| Jan 23, 2024 | 43.45 | 43.69 | 43.45 | 43.69 | 43.69 | - |
| Jan 22, 2024 | 43.63 | 43.63 | 43.26 | 43.26 | 43.26 | - |
| Jan 19, 2024 | 43.33 | 43.33 | 43.16 | 43.16 | 43.16 | - |
| Jan 18, 2024 | 42.08 | 42.99 | 42.08 | 42.99 | 42.99 | - |
| Jan 17, 2024 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | - |
| Jan 16, 2024 | 41.87 | 41.87 | 41.37 | 41.46 | 41.46 | - |
| Jan 15, 2024 | 42.09 | 42.09 | 42.09 | 42.09 | 42.09 | - |
| Jan 12, 2024 | 42.13 | 42.13 | 41.65 | 41.81 | 41.81 | - |
| Jan 11, 2024 | 41.93 | 41.93 | 41.69 | 41.69 | 41.69 | - |
| Jan 10, 2024 | 41.33 | 41.50 | 41.33 | 41.50 | 41.50 | - |
| Jan 09, 2024 | 41.99 | 41.99 | 41.67 | 41.67 | 41.67 | - |
| Jan 08, 2024 | 41.38 | 41.38 | 41.38 | 41.38 | 41.38 | - |
| *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.