Dusseldorf - Delayed Quote EUR

Cactus Inc (43C.DU)

32.20

-0.20

(-0.62%)

At close: April 16 at 4:00:15 PM GMT+2

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Apr 16, 2025	0.00	0.00	0.00	32.20	32.20	-
Apr 15, 2025	32.20	32.40	32.20	32.40	32.40	-
Apr 14, 2025	31.60	32.20	31.60	32.20	32.20	-
Apr 11, 2025	32.00	32.00	31.00	31.00	31.00	-
Apr 10, 2025	35.20	35.40	32.60	32.60	32.60	-
Apr 9, 2025	30.80	31.20	30.80	30.80	30.80	-
Apr 8, 2025	34.40	34.60	34.40	34.60	34.60	-
Apr 7, 2025	32.80	33.60	32.40	33.60	33.60	-
Apr 4, 2025	36.20	36.20	33.20	33.20	33.20	-
Apr 3, 2025	41.80	41.80	37.60	37.60	37.60	-
Apr 2, 2025	42.40	42.40	41.80	41.80	41.80	-
Apr 1, 2025	41.80	42.00	41.80	42.00	42.00	-
Mar 31, 2025	41.80	41.80	41.60	41.60	41.60	-
Mar 28, 2025	42.60	42.60	41.60	41.60	41.60	-
Mar 27, 2025	43.60	43.60	43.20	43.20	43.20	-
Mar 26, 2025	43.20	44.00	43.20	44.00	44.00	-
Mar 25, 2025	43.40	43.40	43.40	43.40	43.40	-
Mar 24, 2025	42.20	43.80	42.20	43.80	43.80	-
Mar 21, 2025	42.40	42.40	42.20	42.40	42.40	-
Mar 20, 2025	42.60	43.00	42.60	43.00	43.00	-
Mar 19, 2025	42.00	42.60	42.00	42.60	42.60	-
Mar 18, 2025	41.40	42.40	41.40	42.40	42.40	-
Mar 17, 2025	40.80	41.00	40.80	41.00	41.00	-
Mar 14, 2025	39.80	40.40	39.80	40.40	40.40	-
Mar 13, 2025	40.80	41.00	40.80	41.00	41.00	-
Mar 12, 2025	42.20	42.20	42.00	42.00	42.00	-
Mar 11, 2025	41.20	42.40	41.20	42.40	42.40	-
Mar 10, 2025	43.20	43.20	42.40	42.40	42.40	-
Mar 7, 2025	43.00	43.40	43.00	43.40	43.40	-
Mar 6, 2025	43.40	43.40	43.00	43.00	43.00	-
Mar 5, 2025	45.40	45.40	43.80	43.80	43.80	-
Mar 4, 2025	47.60	47.60	45.20	45.20	45.20	-
Mar 3, 2025	0.11 Dividend
Mar 3, 2025	49.80	49.80	49.00	49.00	49.00	-
Feb 28, 2025	49.60	49.60	49.20	49.20	49.07	-
Feb 27, 2025	54.00	54.00	50.50	50.50	50.37	-
Feb 26, 2025	54.00	55.00	54.00	55.00	54.85	-
Feb 25, 2025	55.00	55.50	55.00	55.50	55.35	-
Feb 24, 2025	55.00	55.50	55.00	55.50	55.35	-
Feb 21, 2025	56.00	56.00	56.00	56.00	55.85	-
Feb 20, 2025	57.00	57.50	57.00	57.50	57.35	-
Feb 19, 2025	58.00	58.50	58.00	58.50	58.35	-
Feb 18, 2025	56.50	57.50	56.50	57.50	57.35	-
Feb 17, 2025	56.50	57.00	56.50	57.00	56.85	-
Feb 14, 2025	57.00	57.50	56.50	57.50	57.35	-
Feb 13, 2025	56.00	56.50	56.00	56.50	56.35	-
Feb 12, 2025	57.00	57.00	57.00	57.00	56.85	-
Feb 11, 2025	58.00	58.50	58.00	58.50	58.35	-
Feb 10, 2025	57.00	58.50	57.00	58.50	58.35	-
Feb 7, 2025	57.00	58.00	57.00	58.00	57.85	-
Feb 6, 2025	58.00	58.50	58.00	58.50	58.35	-
Feb 5, 2025	57.50	58.00	57.50	58.00	57.85	-
Feb 4, 2025	56.50	57.00	56.50	57.00	56.85	-
Feb 3, 2025	56.50	57.50	56.50	57.50	57.35	-
Jan 31, 2025	57.50	57.50	56.50	56.50	56.35	-
Jan 30, 2025	58.50	59.50	58.50	59.50	59.34	-
Jan 29, 2025	58.50	59.50	58.50	59.50	59.34	-
Jan 28, 2025	58.50	59.00	58.50	59.00	58.84	-
Jan 27, 2025	59.50	60.00	59.50	60.00	59.84	-
Jan 24, 2025	59.50	59.50	59.50	59.50	59.34	-
Jan 23, 2025	60.50	60.50	60.00	60.00	59.84	-
Jan 22, 2025	60.50	60.50	60.00	60.00	59.84	-
Jan 21, 2025	60.50	60.50	60.00	60.00	59.84	-
Jan 20, 2025	61.00	61.00	61.00	61.00	60.84	-
Jan 17, 2025	61.50	62.50	61.50	62.50	62.33	-
Jan 16, 2025	60.50	61.00	60.50	61.00	60.84	-
Jan 15, 2025	58.00	59.00	58.00	59.00	58.84	-
Jan 14, 2025	59.00	59.50	59.00	59.50	59.34	-
Jan 13, 2025	57.50	59.00	57.50	59.00	58.84	-
Jan 10, 2025	57.00	58.00	57.00	58.00	57.85	-
Jan 9, 2025	57.00	57.50	57.00	57.50	57.35	-
Jan 8, 2025	57.00	57.50	57.00	57.00	56.85	-
Jan 7, 2025	57.00	57.50	56.50	57.50	57.35	-
Jan 6, 2025	58.50	59.00	58.50	59.00	58.84	-
Jan 3, 2025	57.00	57.50	57.00	57.50	57.35	-
Jan 2, 2025	55.50	58.00	55.50	58.00	57.85	-
Dec 30, 2024	54.00	54.00	54.00	54.00	53.86	-
Dec 27, 2024	54.50	55.00	54.50	55.00	54.85	-
Dec 23, 2024	54.00	54.00	54.00	54.00	53.86	-
Dec 20, 2024	54.00	54.50	54.00	54.50	54.36	-
Dec 19, 2024	55.50	56.00	55.50	56.00	55.85	-
Dec 18, 2024	58.00	58.50	58.00	58.50	58.35	-
Dec 17, 2024	59.00	59.00	58.00	58.00	57.85	-
Dec 16, 2024	59.50	60.00	59.50	60.00	59.84	-
Dec 13, 2024	60.00	60.00	59.50	59.50	59.34	-
Dec 12, 2024	61.00	61.00	61.00	61.00	60.84	-
Dec 11, 2024	60.50	61.50	60.50	61.50	61.34	-
Dec 10, 2024	60.00	60.50	60.00	60.50	60.34	-
Dec 9, 2024	60.00	61.00	60.00	61.00	60.84	-
Dec 6, 2024	62.00	62.00	60.00	60.00	59.84	-
Dec 5, 2024	62.00	63.00	62.00	63.00	62.83	-
Dec 4, 2024	63.00	63.50	63.00	63.50	63.33	-
Dec 3, 2024	63.00	63.00	62.00	62.00	61.84	-
Dec 2, 2024	0.11 Dividend
Dec 2, 2024	64.50	64.50	64.50	64.50	64.33	-
Nov 29, 2024	63.50	64.50	63.50	64.50	64.20	-
Nov 28, 2024	63.50	64.00	63.50	64.00	63.70	-
Nov 27, 2024	64.00	64.50	64.00	64.50	64.20	-
Nov 26, 2024	65.50	65.50	65.50	65.50	65.20	-
Nov 25, 2024	65.50	65.50	65.50	65.50	65.20	-
Nov 22, 2024	64.50	66.00	64.50	66.00	65.69	-
Nov 21, 2024	61.00	62.50	61.00	62.50	62.21	-
Nov 20, 2024	61.00	61.50	61.00	61.50	61.21	-
Nov 19, 2024	61.50	62.00	61.50	62.00	61.71	-
Nov 18, 2024	60.00	61.00	60.00	61.00	60.72	-
Nov 15, 2024	61.00	62.00	61.00	62.00	61.71	-
Nov 14, 2024	62.50	63.00	62.50	63.00	62.71	-
Nov 13, 2024	62.00	63.00	62.00	63.00	62.71	-
Nov 12, 2024	63.50	65.00	63.50	65.00	64.70	-
Nov 11, 2024	62.00	63.50	62.00	63.50	63.20	-
Nov 8, 2024	62.00	63.00	61.50	61.50	61.21	-
Nov 7, 2024	62.00	62.00	61.00	61.00	60.72	-
Nov 6, 2024	58.50	62.00	58.50	62.00	61.71	-
Nov 5, 2024	55.50	57.00	55.50	57.00	56.73	-
Nov 4, 2024	55.00	56.00	54.00	56.00	55.74	-
Nov 1, 2024	54.00	56.00	54.00	56.00	55.74	-
Oct 31, 2024	52.00	53.50	52.00	53.50	53.25	-
Oct 30, 2024	52.00	52.50	52.00	52.50	52.26	-
Oct 29, 2024	52.50	52.50	52.50	52.50	52.26	-
Oct 28, 2024	53.50	53.50	53.00	53.00	52.75	-
Oct 25, 2024	53.50	54.00	53.50	54.00	53.75	-
Oct 24, 2024	53.50	54.00	53.50	54.00	53.75	-
Oct 23, 2024	54.00	55.00	54.00	55.00	54.74	-
Oct 22, 2024	54.50	55.00	54.50	54.50	54.25	-
Oct 21, 2024	54.00	55.00	54.00	54.50	54.25	-
Oct 18, 2024	56.00	56.00	54.50	54.50	54.25	-
Oct 17, 2024	57.50	57.50	56.50	56.50	56.24	-
Oct 16, 2024	54.50	57.50	54.50	57.50	57.23	-
Oct 15, 2024	57.00	57.00	55.00	56.00	55.74	-
Oct 14, 2024	56.50	57.50	56.50	57.00	56.73	-
Oct 11, 2024	56.50	57.00	56.50	56.50	56.24	-
Oct 10, 2024	56.00	56.50	56.00	56.50	56.24	-
Oct 9, 2024	56.00	56.50	56.00	56.50	56.24	-
Oct 8, 2024	57.50	57.50	56.50	56.50	56.24	-
Oct 7, 2024	58.00	58.00	57.50	57.50	57.23	-
Oct 4, 2024	56.50	58.00	56.50	58.00	57.73	-
Oct 3, 2024	55.00	56.50	55.00	56.50	56.24	-
Oct 2, 2024	54.50	56.00	54.50	56.00	55.74	-
Oct 1, 2024	53.00	54.50	53.00	54.50	54.25	-
Sep 30, 2024	51.50	52.50	51.50	52.50	52.26	-
Sep 27, 2024	50.00	51.50	50.00	51.50	51.26	-
Sep 26, 2024	53.50	53.50	50.00	50.00	49.77	-
Sep 25, 2024	55.50	55.50	53.50	53.50	53.25	-
Sep 24, 2024	55.50	56.00	55.50	55.50	55.24	-
Sep 23, 2024	56.00	57.50	56.00	56.00	55.74	-
Sep 20, 2024	55.00	56.00	55.00	56.00	55.74	-
Sep 19, 2024	54.00	55.00	54.00	55.00	54.74	-
Sep 18, 2024	54.50	54.50	54.00	54.50	54.25	-
Sep 17, 2024	52.00	53.50	52.00	53.50	53.25	-
Sep 16, 2024	50.00	51.00	50.00	51.00	50.76	-
Sep 13, 2024	49.80	50.50	49.80	50.00	49.77	-
Sep 12, 2024	49.00	49.80	49.00	49.80	49.57	-
Sep 11, 2024	48.80	48.80	48.80	48.80	48.57	-
Sep 10, 2024	49.80	49.80	47.80	47.80	47.58	-
Sep 9, 2024	49.40	50.00	49.40	50.00	49.77	-
Sep 6, 2024	50.00	51.00	49.60	49.60	49.37	-
Sep 5, 2024	50.50	50.50	50.00	50.00	49.77	-
Sep 4, 2024	50.50	51.00	50.50	51.00	50.76	-
Sep 3, 2024	53.00	53.00	50.00	50.00	49.77	-
Sep 2, 2024	53.00	53.50	53.00	53.00	52.75	-
Aug 30, 2024	53.50	53.50	52.50	52.50	52.26	-
Aug 29, 2024	53.00	54.00	53.00	54.00	53.75	-
Aug 28, 2024	53.50	53.50	53.50	53.50	53.25	-
Aug 27, 2024	54.00	54.00	53.00	53.00	52.75	-
Aug 26, 2024	0.11 Dividend
Aug 26, 2024	52.50	54.50	52.50	54.00	53.75	-
Aug 23, 2024	51.50	53.00	51.50	53.00	52.62	-
Aug 22, 2024	51.50	51.50	51.50	51.50	51.13	-
Aug 21, 2024	51.00	52.00	51.00	51.50	51.13	-
Aug 20, 2024	53.00	53.00	51.50	51.50	51.13	-
Aug 19, 2024	53.50	54.50	53.00	53.00	52.62	-
Aug 16, 2024	53.50	54.50	53.50	53.50	53.12	-
Aug 15, 2024	53.00	54.50	53.00	54.00	53.62	-
Aug 14, 2024	52.00	53.00	52.00	53.00	52.62	-
Aug 13, 2024	54.50	54.50	52.50	52.50	52.13	-
Aug 12, 2024	53.00	54.00	53.00	54.00	53.62	-
Aug 9, 2024	53.00	53.50	53.00	53.50	53.12	-
Aug 8, 2024	52.50	53.50	52.50	53.50	53.12	-
Aug 7, 2024	53.50	55.00	53.50	53.50	53.12	-
Aug 6, 2024	53.50	53.50	53.00	53.50	53.12	-
Aug 5, 2024	53.00	53.00	51.00	53.00	52.62	-
Aug 2, 2024	56.50	56.50	54.00	54.00	53.62	-
Aug 1, 2024	57.50	58.00	55.00	55.00	54.61	-
Jul 31, 2024	57.00	58.00	57.00	58.00	57.59	-
Jul 30, 2024	56.00	57.00	56.00	56.50	56.10	-
Jul 29, 2024	55.50	56.50	55.00	55.00	54.61	-
Jul 26, 2024	54.50	56.50	54.50	56.00	55.60	-
Jul 25, 2024	52.00	54.00	52.00	54.00	53.62	-
Jul 24, 2024	52.50	52.50	52.00	52.50	52.13	-
Jul 23, 2024	52.00	52.50	52.00	52.00	51.63	-
Jul 22, 2024	52.00	52.00	51.50	52.00	51.63	-
Jul 19, 2024	53.50	54.00	52.50	52.50	52.13	-
Jul 18, 2024	54.50	55.50	54.00	54.00	53.62	-
Jul 17, 2024	55.00	56.00	54.50	54.50	54.11	-
Jul 16, 2024	53.50	55.00	53.00	55.00	54.61	-
Jul 15, 2024	50.50	53.00	50.50	53.00	52.62	-
Jul 12, 2024	49.40	50.50	49.40	50.50	50.14	-
Jul 11, 2024	48.00	49.20	48.00	49.20	48.85	-
Jul 10, 2024	46.80	47.80	46.60	47.80	47.46	-
Jul 9, 2024	47.20	47.20	47.00	47.20	46.87	-
Jul 8, 2024	46.80	47.20	46.80	47.20	46.87	-
Jul 5, 2024	47.40	47.40	46.80	46.80	46.47	-
Jul 4, 2024	47.40	47.60	47.40	47.40	47.06	-
Jul 3, 2024	47.20	47.80	47.20	47.40	47.06	-
Jul 2, 2024	47.80	49.00	47.20	47.20	46.87	-
Jul 1, 2024	48.60	49.00	48.40	48.40	48.06	-
Jun 28, 2024	48.20	49.00	48.20	49.00	48.65	-
Jun 27, 2024	48.20	48.60	48.00	48.20	47.86	-
Jun 26, 2024	47.80	48.20	47.80	48.00	47.66	-
Jun 25, 2024	47.60	48.20	47.60	48.20	47.86	-
Jun 24, 2024	46.20	47.60	46.20	47.60	47.26	-
Jun 21, 2024	46.80	46.80	45.40	45.40	45.08	-
Jun 20, 2024	47.80	47.80	46.60	46.60	46.27	-
Jun 19, 2024	47.60	47.80	47.60	47.60	47.26	-
Jun 18, 2024	48.80	49.60	48.80	49.00	48.65	-
Jun 17, 2024	46.20	48.60	46.20	48.60	48.26	-
Jun 14, 2024	48.80	48.80	47.00	47.00	46.67	-
Jun 13, 2024	49.40	49.80	49.20	49.20	48.85	-
Jun 12, 2024	48.80	50.00	48.60	50.00	49.65	-
Jun 11, 2024	48.60	49.00	48.00	49.00	48.65	-
Jun 10, 2024	45.00	50.00	44.80	49.20	48.85	-
Jun 7, 2024	43.20	43.20	43.00	43.00	42.69	-
Jun 6, 2024	43.00	43.40	43.00	43.20	42.89	-
Jun 5, 2024	43.20	43.60	43.20	43.40	43.09	-
Jun 4, 2024	43.80	43.80	43.20	43.20	42.89	-
Jun 3, 2024	47.00	47.00	43.00	43.00	42.69	-
May 31, 2024	46.00	46.20	46.00	46.20	45.87	-
May 30, 2024	45.20	46.20	45.20	46.00	45.67	-
May 29, 2024	46.40	46.40	46.00	46.00	45.67	-
May 28, 2024	46.40	46.80	46.40	46.80	46.47	-
May 27, 2024	46.40	46.40	46.20	46.40	46.07	-
May 24, 2024	0.11 Dividend
May 24, 2024	46.20	46.40	46.20	46.20	45.87	-
May 23, 2024	46.00	46.40	46.00	46.40	45.95	-
May 22, 2024	46.80	46.80	46.20	46.40	45.95	-
May 21, 2024	47.20	47.80	47.00	47.00	46.55	-
May 20, 2024	47.40	48.00	47.40	47.40	46.94	-
May 17, 2024	46.60	47.20	46.60	47.20	46.74	-
May 16, 2024	47.00	47.00	46.40	46.40	45.95	-
May 15, 2024	46.80	47.20	46.40	47.20	46.74	-
May 14, 2024	46.60	47.00	46.40	46.80	46.35	-
May 13, 2024	46.60	47.00	46.60	46.60	46.15	-
May 10, 2024	47.20	47.20	47.00	47.00	46.55	-
May 9, 2024	46.60	47.20	46.60	47.00	46.55	-
May 8, 2024	47.40	47.40	46.60	46.60	46.15	-
May 7, 2024	47.60	48.40	47.60	48.40	47.93	-
May 6, 2024	46.60	48.00	46.60	48.00	47.54	-
May 3, 2024	47.60	47.80	46.60	46.60	46.15	-
May 2, 2024	45.80	48.40	45.80	47.00	46.55	-
Apr 30, 2024	48.60	48.60	47.20	47.20	46.74	-
Apr 29, 2024	48.00	48.40	48.00	48.40	47.93	-
Apr 26, 2024	47.80	48.20	47.80	48.20	47.73	-
Apr 25, 2024	48.20	48.20	47.60	47.60	47.14	-
Apr 24, 2024	48.80	48.80	48.40	48.40	47.93	-
Apr 23, 2024	47.60	48.60	47.60	48.60	48.13	-
Apr 22, 2024	47.20	47.80	46.80	47.80	47.34	-
Apr 19, 2024	45.60	46.80	45.60	46.80	46.35	-
Apr 18, 2024	46.00	46.80	46.00	46.80	46.35	-
Apr 17, 2024	46.60	47.20	46.40	46.40	45.95	-
Apr 16, 2024	46.80	47.40	46.80	47.40	46.94	-

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Cactus Inc (43C.DU)