Berlin - Delayed Quote EUR

Alimentation Couche-Tard Inc (CJA1.BE)

Compare
51.32
+0.30
+(0.59%)
At close: 7:31:08 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 23, 202550.9251.4250.9251.3251.32-
Jan 22, 202550.9051.0250.3451.0251.02-
Jan 21, 202551.2251.5050.6650.6650.66-
Jan 20, 202551.3851.9651.3251.6051.60-
Jan 17, 202551.5452.1851.4452.0652.06-
Jan 16, 202551.0051.5650.8451.4451.44-
Jan 15, 202550.5451.3650.4851.2451.24-
Jan 14, 202551.1651.2450.2850.5250.52-
Jan 13, 202551.8251.9051.2251.3651.36-
Jan 10, 202552.5652.6051.5251.5651.56-
Jan 9, 202552.3452.5252.0452.5252.52-
Jan 8, 202551.2052.4451.1652.0652.06-
Jan 7, 202551.5451.7251.2451.2651.26-
Jan 6, 202552.9252.9251.7051.8051.80-
Jan 3, 202553.5853.5852.9052.9052.90-
Jan 2, 202553.5853.8253.1653.3853.38-
Dec 30, 202453.2453.3453.2053.2053.20-
Dec 27, 202453.6853.6852.8852.8852.88-
Dec 23, 202454.0854.0852.8453.5453.54-
Dec 20, 202453.1854.2452.8254.1654.16-
Dec 19, 202453.3853.9252.5453.5053.50-
Dec 18, 202453.3053.6053.3053.4653.46-
Dec 17, 202453.5454.0253.3453.3453.34-
Dec 16, 202454.1454.2453.5253.7653.76-
Dec 13, 202454.0654.6253.8854.2654.26-
Dec 12, 202454.8054.8053.6453.8653.86-
Dec 11, 202454.3254.6854.2654.6854.68-
Dec 10, 202454.4454.6654.0854.4454.44-
Dec 9, 202454.4654.8254.0654.8254.82-
Dec 6, 202454.9255.0254.2254.7654.76-
Dec 5, 202455.8456.0655.3855.6455.64-
Dec 4, 2024 0.20 Dividend
Dec 4, 202456.1656.3455.4255.8055.80-
Dec 3, 202456.0056.4455.8255.9855.78-
Dec 2, 202455.3455.8655.3455.7655.57-
Nov 29, 202455.9656.0655.4655.4655.27-
Nov 28, 202455.7856.2655.7855.9655.77-
Nov 27, 202453.6655.8053.3455.8055.61-
Nov 26, 202451.9653.5251.6853.5253.33-
Nov 25, 202454.0654.2053.3453.8253.63-
Nov 22, 202453.7854.1653.7454.0253.83-
Nov 21, 202452.3853.3652.3653.3653.17-
Nov 20, 202452.6252.7651.8252.0051.82-
Nov 19, 202452.8452.8852.2652.5852.40-
Nov 18, 202453.4253.4252.6052.7652.58-
Nov 15, 202454.6254.6252.9453.1452.95-
Nov 14, 202452.9655.1052.5055.1054.91100
Nov 13, 202452.0852.8052.0652.6252.44-
Nov 12, 202451.6651.9251.4651.9251.74-
Nov 11, 202451.7052.7050.6052.4052.22-
Nov 8, 202451.3451.9251.1651.6051.42-
Nov 7, 202451.2451.2450.7251.0450.86-
Nov 6, 202449.8251.2449.8250.2650.08-
Nov 5, 202448.0648.5447.9848.4048.23-
Nov 4, 202448.2148.5247.8947.8947.72-
Nov 1, 202447.9748.7847.9248.4948.32-
Oct 31, 202448.9348.9348.0648.1347.96-
Oct 30, 202448.7249.2048.2648.7748.60-
Oct 29, 202449.3849.4048.4448.6348.46-
Oct 28, 202447.9249.4247.6149.3049.13-
Oct 25, 202448.0648.1547.6047.6047.43-
Oct 24, 202449.1749.2648.4748.4748.30-
Oct 23, 202449.4949.8049.4449.7149.54-
Oct 22, 202449.5049.7249.0649.3049.13-
Oct 21, 202449.3649.7149.0449.4949.32-
Oct 18, 202449.3349.4849.1249.4749.30-
Oct 17, 202449.6149.9448.7549.2949.12-
Oct 16, 202448.6249.2948.5749.2949.12-
Oct 15, 202448.6848.7048.1248.3348.16-
Oct 14, 202448.1348.3648.1248.3648.19-
Oct 11, 202449.7349.8249.1849.1849.01-
Oct 10, 202449.2249.8748.8649.8749.70-
Oct 9, 202449.3149.4249.1349.1849.01-
Oct 8, 202449.2849.4249.2649.3649.19-
Oct 7, 202449.4149.5649.2749.3449.17-
Oct 4, 202449.4649.9849.4049.7349.56-
Oct 3, 202448.9749.8048.8249.4849.31-
Oct 2, 202449.5950.0649.2849.2849.11-
Oct 1, 202449.5949.9749.5949.7849.61-
Sep 30, 202450.1250.1249.6849.7449.57-
Sep 27, 202449.9150.5049.9150.0649.8930
Sep 26, 202450.0450.2049.4849.7949.62-
Sep 25, 202449.6850.2449.5050.1249.95-
Sep 24, 202450.9450.9450.1650.1649.99-
Sep 23, 202450.3051.3050.1651.0450.86-
Sep 20, 202450.1050.1849.7549.9149.74-
Sep 19, 202450.1250.3450.0250.0649.89-
Sep 18, 202449.8350.1249.7849.7849.61-
Sep 17, 202450.0650.1849.8749.8749.70-
Sep 16, 202449.5750.0849.2750.0049.83-
Sep 13, 2024 0.18 Dividend
Sep 13, 202450.3250.4449.7649.7649.59-
Sep 12, 202451.3652.2650.9050.9050.55-
Sep 11, 202450.9451.3450.8051.1650.81-
Sep 10, 202451.9652.0450.9051.0450.69-
Sep 9, 202451.3051.9651.1451.9451.58-
Sep 6, 202450.2451.3450.0251.0850.73-
Sep 5, 202449.7050.1049.0250.1049.75-
Sep 4, 202450.0650.4849.9550.1649.81-
Sep 3, 202451.3251.4050.2850.2849.93-
Sep 2, 202451.5851.5851.4251.5051.14-
Aug 30, 202452.1052.2051.3051.4851.12-
Aug 29, 202452.8053.2252.2652.2651.90-
Aug 28, 202452.9453.3052.6452.6452.28-
Aug 27, 202452.1653.2651.9852.8652.49-
Aug 26, 202451.7652.2251.7652.1851.82-
Aug 23, 202452.1852.5451.7451.8251.46-
Aug 22, 202453.0853.2652.0852.1251.76-
Aug 21, 202453.5053.9652.9052.9052.53-
Aug 20, 202454.1654.3053.9854.0253.65-
Aug 19, 202455.3655.6254.2854.2853.90-
Aug 16, 202455.7055.7455.0055.4455.06-
Aug 15, 202454.8055.6854.8055.6055.22-
Aug 14, 202454.6054.6053.9254.3653.98-
Aug 13, 202453.7054.4853.5254.4654.08-
Aug 12, 202453.2653.6053.0453.4253.05-
Aug 9, 202453.1453.3852.8252.9852.61-
Aug 8, 202452.1653.1651.9852.9652.59-
Aug 7, 202454.0054.3252.1652.2651.90-
Aug 6, 202452.9254.0650.7854.0653.69-
Aug 5, 202453.4253.4251.6651.6651.30-
Aug 2, 202454.9454.9453.3053.8453.47-
Aug 1, 202457.0657.1655.4255.4255.04-
Jul 31, 202456.0457.1456.0457.1256.73-
Jul 30, 202455.5656.2855.5256.1055.71-
Jul 29, 202455.2255.8055.1255.8055.41-
Jul 26, 202455.0855.2854.9455.0454.66-
Jul 25, 202455.4255.4254.4255.2254.84-
Jul 24, 202454.9855.2054.8855.1854.80-
Jul 23, 202455.3255.7055.2655.5055.12-
Jul 22, 202454.8855.1654.3655.1654.78-
Jul 19, 202455.1455.1454.7854.8654.48-
Jul 18, 202454.4455.1054.3055.1054.72-
Jul 17, 202455.1455.1454.0054.0453.6722
Jul 16, 202454.8055.5454.6055.2454.86-
Jul 15, 202455.1055.1054.5054.7254.34-
Jul 12, 202454.7055.0854.5654.9854.60-
Jul 11, 202455.3455.3454.3454.5654.18-
Jul 10, 202454.0855.3254.0055.3254.94-
Jul 9, 202453.7854.0453.4854.0453.67-
Jul 8, 202452.6653.3852.4053.3853.01-
Jul 5, 2024 0.18 Dividend
Jul 5, 202452.8453.0452.3452.8852.51-
Jul 4, 202452.9053.0252.8052.9252.38-
Jul 3, 202452.7453.3052.7452.8052.26-
Jul 2, 202451.7252.8251.4252.6852.14-
Jul 1, 202452.3052.3651.8051.8051.27-
Jun 28, 202452.8053.2452.5652.5652.02-
Jun 27, 202452.5452.9252.2052.9252.38-
Jun 26, 202454.3054.3652.0252.9452.40-
Jun 25, 202453.5854.2453.4854.0053.45-
Jun 24, 202453.2853.9652.9852.9852.44-
Jun 21, 202452.9253.9251.5653.4252.88-
Jun 20, 202451.9852.8451.6851.9451.41-
Jun 19, 202451.7452.1451.6251.6651.13-
Jun 18, 202452.1252.3251.8252.1651.63-
Jun 17, 202451.5851.8851.4651.8851.35-
Jun 14, 202453.4853.4851.6051.6051.07-
Jun 13, 202453.7453.9453.1453.7653.21-
Jun 12, 202452.2053.7852.1853.5653.01-
Jun 11, 202452.5852.5852.2252.2451.71-
Jun 10, 202454.1254.1252.3052.3051.77-
Jun 7, 202453.7254.0253.6453.9853.43-
Jun 6, 202452.4454.0452.4453.5853.03-
Jun 5, 202453.8853.9053.2853.4052.86-
Jun 4, 202453.4653.5853.0453.3652.82-
Jun 3, 202453.8853.8853.2453.4852.93-
May 31, 202452.9052.9852.4652.6852.14-
May 30, 202452.6853.0452.3252.9652.42-
May 29, 202453.9454.1252.9652.9652.42-
May 28, 202454.3254.9253.9454.1253.57-
May 27, 202454.0854.5654.0254.4453.89-
May 24, 202453.4854.2253.3653.9453.39-
May 23, 202452.2853.6452.1853.4252.88-
May 22, 202451.2852.1651.1452.1651.63-
May 21, 202450.7051.4850.6251.4850.96-
May 20, 202450.9451.0650.7450.7450.22-
May 17, 202451.0251.2250.9050.9450.42-
May 16, 202451.8851.9051.1251.1650.64-
May 15, 202451.6251.9451.5651.8451.31-
May 14, 202451.1051.4851.0651.4850.96-
May 13, 202451.3651.7850.9451.1450.62-
May 10, 202450.8651.3850.7051.3850.86-
May 9, 202450.8651.1250.8050.9250.40-
May 8, 202450.5850.7850.1650.7650.24-
May 7, 202451.1251.2050.4650.4849.97-
May 6, 202450.9451.2250.8651.1450.62-
May 3, 202451.3051.6450.5050.9450.42-
May 2, 202451.5051.8451.4251.4250.90-
Apr 30, 202452.9653.0852.2452.3251.79-
Apr 29, 202453.2853.6653.0853.0852.54-
Apr 26, 202452.8653.5052.8253.2852.74-
Apr 25, 202452.7852.8051.9852.6652.12-
Apr 24, 202453.3253.4852.9053.0852.54-
Apr 23, 202453.3253.8453.2253.4052.86-
Apr 22, 202452.0853.3452.0853.3452.8020
Apr 19, 202451.0852.2051.0851.8851.35-
Apr 18, 202451.3651.6650.9851.1650.64-
Apr 17, 202451.2051.3850.9651.2850.76-
Apr 16, 202451.9252.6051.2251.4050.88-
Apr 15, 202451.8052.0051.5651.5651.03-
Apr 12, 202451.6451.6651.2651.2650.74-
Apr 11, 202451.3651.8651.2051.6251.09-
Apr 10, 202451.4651.4650.9051.4250.90-
Apr 9, 202451.7651.8450.9451.3250.80-
Apr 8, 202451.4852.4051.4252.0451.51-
Apr 5, 202450.5451.4250.3251.2650.74-
Apr 4, 202450.7451.5050.6050.6050.08-
Apr 3, 202451.0451.2650.7450.9650.44-
Apr 2, 202452.1452.2650.9850.9850.46-
Mar 28, 2024 0.18 Dividend
Mar 28, 202452.4253.1452.4253.1452.60-
Mar 27, 202452.3252.9452.0452.5051.79-
Mar 26, 202452.8453.0852.2252.9252.21-
Mar 25, 202453.0453.1252.4853.1252.40-
Mar 22, 202453.3253.8252.0452.9852.27-
Mar 21, 202454.3854.3851.1053.4652.74-
Mar 20, 202455.8055.9455.0855.1454.40-
Mar 19, 202454.8256.0454.7656.0455.28-
Mar 18, 202456.9857.3255.0255.0254.28-
Mar 15, 202456.0457.1855.8656.8456.07-
Mar 14, 202456.3656.5455.8855.8855.13-
Mar 13, 202456.6056.7656.1856.4255.66-
Mar 12, 202456.1056.7456.0456.7455.97-
Mar 11, 202455.9056.1455.8856.0255.26-
Mar 8, 202457.7257.9055.8655.8655.11-
Mar 7, 202456.6857.8056.6257.6656.88-
Mar 6, 202456.7257.1056.6456.7455.97-
Mar 5, 202456.5657.4656.4456.5655.80-
Mar 4, 202457.2857.3656.5656.5655.80-
Mar 1, 202457.4257.4656.8856.8856.11-
Feb 29, 202457.4658.0057.2657.7256.94-
Feb 28, 202458.5458.5657.5257.5256.74-
Feb 27, 202458.7458.9258.4458.5057.71-
Feb 26, 202459.2259.4658.8459.0058.20-
Feb 23, 202459.1059.1058.8059.0258.22-
Feb 22, 202458.1459.2458.1059.1658.36-
Feb 21, 202458.1658.4057.9457.9457.16-
Feb 20, 202456.8858.2056.7258.1657.38-
Feb 19, 202456.7856.9456.4056.8856.11-
Feb 16, 202457.3057.6256.4456.4455.68-
Feb 15, 202458.1058.6857.3457.4656.68-
Feb 14, 202455.5058.0655.5058.0657.28-
Feb 13, 202455.6056.3055.2255.4454.69-
Feb 12, 202455.7056.3055.6455.6654.91-
Feb 9, 202455.1856.0455.1455.8855.13-
Feb 8, 202454.6455.3054.4055.3054.55-
Feb 7, 202454.5654.8254.3654.7654.02-
Feb 6, 202454.1654.7654.1654.6253.88-
Feb 5, 202454.7055.5054.2854.2853.55-
Feb 2, 202455.2255.3454.8255.2054.46-
Feb 1, 202454.2855.0854.1854.9054.16-
Jan 31, 202455.3055.3654.4854.4853.74-
Jan 30, 202455.0855.3254.5655.2654.51-
Jan 29, 202454.5655.0854.5655.0854.34-
Jan 26, 202454.9455.4054.7654.8054.06-
Jan 25, 202455.4255.5855.1255.2254.47-
Jan 24, 202455.7055.9055.2055.2054.46-
Jan 23, 202455.2056.0455.1855.6654.91-