Dusseldorf - Delayed Quote EUR

Alimentation Couche-Tard Inc (CJA1.DU)

50.56

+0.04

+(0.08%)

At close: 8:11:40 AM GMT+1

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Jan 23, 2025	50.56	50.56	50.56	50.56	50.56	-
Jan 22, 2025	50.52	50.52	50.52	50.52	50.52	-
Jan 21, 2025	50.84	50.84	50.84	50.84	50.84	-
Jan 20, 2025	51.14	51.14	51.14	51.14	51.14	-
Jan 17, 2025	51.24	51.24	51.24	51.24	51.24	-
Jan 16, 2025	50.70	50.70	50.70	50.70	50.70	-
Jan 15, 2025	50.24	50.24	50.24	50.24	50.24	-
Jan 14, 2025	50.80	50.80	50.80	50.80	50.80	-
Jan 13, 2025	51.44	51.44	51.44	51.44	51.44	-
Jan 10, 2025	52.18	52.18	52.18	52.18	52.18	-
Jan 9, 2025	52.02	52.02	52.02	52.02	52.02	-
Jan 8, 2025	50.90	50.90	50.90	50.90	50.90	-
Jan 7, 2025	51.20	51.20	51.20	51.20	51.20	-
Jan 6, 2025	52.64	52.64	52.64	52.64	52.64	-
Jan 3, 2025	53.20	53.20	53.20	53.20	53.20	-
Jan 2, 2025	53.28	53.28	53.28	53.28	53.28	-
Dec 30, 2024	52.80	52.80	52.80	52.80	52.80	-
Dec 27, 2024	53.22	53.22	53.22	53.22	53.22	-
Dec 23, 2024	53.80	53.80	53.80	53.80	53.80	-
Dec 20, 2024	52.84	52.84	52.84	52.84	52.84	-
Dec 19, 2024	53.10	53.10	53.10	53.10	53.10	-
Dec 18, 2024	52.98	52.98	52.98	52.98	52.98	-
Dec 17, 2024	53.12	53.12	53.12	53.12	53.12	-
Dec 16, 2024	53.82	53.82	53.82	53.82	53.82	-
Dec 13, 2024	53.68	53.68	53.68	53.68	53.68	-
Dec 12, 2024	54.32	54.32	54.32	54.32	54.32	-
Dec 11, 2024	53.94	53.94	53.94	53.94	53.94	-
Dec 10, 2024	54.10	54.10	54.10	54.10	54.10	-
Dec 9, 2024	53.98	53.98	53.98	53.98	53.98	-
Dec 6, 2024	54.54	54.54	54.54	54.54	54.54	-
Dec 5, 2024	55.48	55.48	55.48	55.48	55.48	-
Dec 4, 2024	0.20 Dividend
Dec 4, 2024	55.78	55.78	55.78	55.78	55.78	-
Dec 3, 2024	55.54	55.54	55.54	55.54	55.35	-
Dec 2, 2024	54.94	54.94	54.94	54.94	54.75	-
Nov 29, 2024	55.54	55.54	55.54	55.54	55.35	-
Nov 28, 2024	55.42	55.42	55.42	55.42	55.23	-
Nov 27, 2024	53.28	53.28	53.28	53.28	53.09	-
Nov 26, 2024	51.52	51.52	51.52	51.52	51.34	-
Nov 25, 2024	53.80	53.80	53.80	53.80	53.61	-
Nov 22, 2024	53.46	53.46	53.46	53.46	53.27	-
Nov 21, 2024	52.10	52.10	52.10	52.10	51.92	-
Nov 20, 2024	52.38	52.38	52.38	52.38	52.20	-
Nov 19, 2024	52.54	52.54	52.54	52.54	52.36	-
Nov 18, 2024	53.04	53.04	53.04	53.04	52.85	-
Nov 15, 2024	54.16	54.16	54.16	54.16	53.97	-
Nov 14, 2024	52.78	52.78	52.78	52.78	52.59	-
Nov 13, 2024	51.64	51.64	51.64	51.64	51.46	-
Nov 12, 2024	51.32	51.32	51.32	51.32	51.14	-
Nov 11, 2024	51.32	51.32	51.32	51.32	51.14	-
Nov 8, 2024	50.98	50.98	50.98	50.98	50.80	-
Nov 7, 2024	50.94	50.94	50.94	50.94	50.76	-
Nov 6, 2024	49.84	49.84	49.84	49.84	49.67	-
Nov 5, 2024	47.78	47.78	47.78	47.78	47.61	-
Nov 4, 2024	47.87	47.87	47.87	47.87	47.70	-
Nov 1, 2024	47.66	47.66	47.66	47.66	47.49	-
Oct 31, 2024	48.57	48.57	48.57	48.57	48.40	-
Oct 30, 2024	48.42	48.42	48.42	48.42	48.25	-
Oct 29, 2024	49.07	49.07	49.07	49.07	48.90	-
Oct 28, 2024	47.52	47.52	47.52	47.52	47.35	-
Oct 25, 2024	47.67	47.67	47.67	47.67	47.50	-
Oct 24, 2024	48.78	48.78	48.78	48.78	48.61	-
Oct 23, 2024	49.08	49.08	49.08	49.08	48.91	-
Oct 22, 2024	49.09	49.09	49.09	49.09	48.92	-
Oct 21, 2024	49.08	49.08	49.08	49.08	48.91	-
Oct 18, 2024	49.01	49.01	49.01	49.01	48.84	-
Oct 17, 2024	49.23	49.23	49.23	49.23	49.06	-
Oct 16, 2024	48.37	49.04	48.37	49.04	48.87	21
Oct 15, 2024	48.28	48.28	48.22	48.22	48.05	5
Oct 14, 2024	48.30	48.30	48.30	48.30	48.13	5
Oct 11, 2024	49.39	49.39	49.39	49.39	49.22	-
Oct 10, 2024	48.96	48.96	48.96	48.96	48.79	-
Oct 9, 2024	48.99	48.99	48.99	48.99	48.82	-
Oct 8, 2024	49.00	49.00	49.00	49.00	48.83	-
Oct 7, 2024	49.22	49.22	49.22	49.22	49.05	-
Oct 4, 2024	49.18	49.18	49.18	49.18	49.01	-
Oct 3, 2024	48.58	49.21	48.58	49.21	49.04	-
Oct 2, 2024	49.16	49.16	48.97	48.97	48.80	621
Oct 1, 2024	49.28	49.28	49.28	49.28	49.11	-
Sep 30, 2024	49.98	49.98	49.98	49.98	49.80	-
Sep 27, 2024	49.57	49.57	49.57	49.57	49.40	-
Sep 26, 2024	49.83	49.83	49.83	49.83	49.66	-
Sep 25, 2024	48.95	48.95	48.95	48.95	48.78	-
Sep 24, 2024	50.60	50.60	50.60	50.60	50.42	-
Sep 23, 2024	50.02	50.02	50.02	50.02	49.84	-
Sep 20, 2024	49.81	49.81	49.81	49.81	49.64	-
Sep 19, 2024	49.81	49.81	49.81	49.81	49.64	-
Sep 18, 2024	49.58	49.58	49.58	49.58	49.41	-
Sep 17, 2024	49.66	49.66	49.66	49.66	49.49	-
Sep 16, 2024	49.48	49.48	49.48	49.48	49.31	-
Sep 13, 2024	0.18 Dividend
Sep 13, 2024	49.93	49.93	49.93	49.93	49.75	-
Sep 12, 2024	50.70	50.70	50.70	50.70	50.35	-
Sep 11, 2024	50.54	50.54	50.54	50.54	50.19	-
Sep 10, 2024	51.52	51.52	51.52	51.52	51.16	-
Sep 9, 2024	51.06	51.06	51.06	51.06	50.71	-
Sep 6, 2024	49.95	49.95	49.95	49.95	49.60	-
Sep 5, 2024	49.05	49.05	49.05	49.05	48.71	-
Sep 4, 2024	49.95	49.95	49.95	49.95	49.60	-
Sep 3, 2024	50.92	50.92	50.92	50.92	50.57	-
Sep 2, 2024	51.20	51.20	51.20	51.20	50.84	-
Aug 30, 2024	51.80	51.80	51.80	51.80	51.44	-
Aug 29, 2024	52.48	52.48	52.48	52.48	52.12	-
Aug 28, 2024	52.60	52.60	52.60	52.60	52.23	-
Aug 27, 2024	51.96	51.96	51.96	51.96	51.60	-
Aug 26, 2024	51.38	51.38	51.38	51.38	51.02	-
Aug 23, 2024	51.94	51.94	51.94	51.94	51.58	-
Aug 22, 2024	52.70	52.70	52.70	52.70	52.33	-
Aug 21, 2024	53.10	53.10	53.10	53.10	52.73	-
Aug 20, 2024	53.72	53.72	53.72	53.72	53.35	-
Aug 19, 2024	54.84	55.04	54.84	55.04	54.66	100
Aug 16, 2024	55.38	55.38	55.38	55.38	55.00	-
Aug 15, 2024	54.46	54.46	54.46	54.46	54.08	-
Aug 14, 2024	54.32	54.32	54.32	54.32	53.94	-
Aug 13, 2024	53.42	53.42	53.42	53.42	53.05	-
Aug 12, 2024	52.92	52.92	52.92	52.92	52.55	-
Aug 9, 2024	52.78	52.78	52.78	52.78	52.41	-
Aug 8, 2024	51.72	51.72	51.72	51.72	51.36	-
Aug 7, 2024	53.54	53.54	53.54	53.54	53.17	-
Aug 6, 2024	52.42	52.42	52.42	52.42	52.06	-
Aug 5, 2024	52.84	52.84	52.84	52.84	52.47	-
Aug 2, 2024	54.44	54.44	54.44	54.44	54.06	-
Aug 1, 2024	56.68	56.68	56.68	56.68	56.29	-
Jul 31, 2024	55.68	55.68	55.68	55.68	55.29	-
Jul 30, 2024	55.22	55.22	55.22	55.22	54.84	-
Jul 29, 2024	54.90	54.90	54.90	54.90	54.52	-
Jul 26, 2024	54.86	54.86	54.86	54.86	54.48	-
Jul 25, 2024	54.58	54.58	54.58	54.58	54.20	-
Jul 24, 2024	54.54	54.54	54.54	54.54	54.16	-
Jul 23, 2024	54.94	54.94	54.94	54.94	54.56	-
Jul 22, 2024	55.36	55.36	55.26	55.26	54.88	11
Jul 19, 2024	54.80	54.80	54.80	54.80	54.42	-
Jul 18, 2024	54.12	54.12	54.12	54.12	53.74	-
Jul 17, 2024	54.70	54.70	54.70	54.70	54.32	-
Jul 16, 2024	54.42	54.42	54.42	54.42	54.04	-
Jul 15, 2024	54.86	54.86	54.86	54.86	54.48	-
Jul 12, 2024	54.38	54.38	54.38	54.38	54.00	-
Jul 11, 2024	54.98	54.98	54.98	54.98	54.60	-
Jul 10, 2024	53.66	53.66	53.66	53.66	53.29	-
Jul 9, 2024	53.52	53.52	53.52	53.52	53.15	-
Jul 8, 2024	52.22	52.22	52.22	52.22	51.86	-
Jul 5, 2024	0.18 Dividend
Jul 5, 2024	52.42	52.42	52.42	52.42	52.06	-
Jul 4, 2024	52.54	52.54	52.54	52.54	52.00	-
Jul 3, 2024	52.36	52.36	52.36	52.36	51.82	-
Jul 2, 2024	51.32	51.32	51.32	51.32	50.79	-
Jul 1, 2024	52.18	52.18	52.18	52.18	51.64	-
Jun 28, 2024	52.50	52.50	52.50	52.50	51.96	-
Jun 27, 2024	52.24	52.24	52.24	52.24	51.70	-
Jun 26, 2024	53.74	53.74	53.74	53.74	53.19	-
Jun 25, 2024	53.30	53.30	53.30	53.30	52.75	-
Jun 24, 2024	52.82	52.82	52.82	52.82	52.28	-
Jun 21, 2024	52.44	52.44	52.44	52.44	51.90	-
Jun 20, 2024	51.66	51.66	51.66	51.66	51.13	-
Jun 19, 2024	51.40	51.40	51.40	51.40	50.87	-
Jun 18, 2024	51.74	51.74	51.74	51.74	51.21	-
Jun 17, 2024	51.14	51.14	51.14	51.14	50.62	-
Jun 14, 2024	53.12	53.12	53.12	53.12	52.58	-
Jun 13, 2024	53.30	53.30	53.30	53.30	52.75	-
Jun 12, 2024	51.90	51.90	51.90	51.90	51.37	-
Jun 11, 2024	52.10	52.10	52.10	52.10	51.57	-
Jun 10, 2024	53.64	53.64	53.64	53.64	53.09	-
Jun 7, 2024	53.48	53.48	53.48	53.48	52.93	-
Jun 6, 2024	52.88	52.88	52.88	52.88	52.34	-
Jun 5, 2024	53.62	53.62	53.62	53.62	53.07	-
Jun 4, 2024	53.10	53.10	53.10	53.10	52.56	-
Jun 3, 2024	53.68	53.68	53.68	53.68	53.13	-
May 31, 2024	52.66	52.66	52.66	52.66	52.12	-
May 30, 2024	52.30	52.30	52.30	52.30	51.76	-
May 29, 2024	53.56	53.56	53.56	53.56	53.01	-
May 28, 2024	53.74	54.72	53.74	54.72	54.16	200
May 27, 2024	53.66	53.66	53.66	53.66	53.11	-
May 24, 2024	53.12	53.12	53.12	53.12	52.58	-
May 23, 2024	52.14	52.14	52.14	52.14	51.61	-
May 22, 2024	50.80	50.80	50.80	50.80	50.28	-
May 21, 2024	50.32	50.32	50.32	50.32	49.80	-
May 20, 2024	50.72	50.72	50.40	50.40	49.88	-
May 17, 2024	50.58	50.58	50.58	50.58	50.06	-
May 16, 2024	51.52	51.52	51.52	51.52	50.99	-
May 15, 2024	51.34	51.34	51.34	51.34	50.81	-
May 14, 2024	50.74	50.74	50.74	50.74	50.22	-
May 13, 2024	51.06	51.06	51.06	51.06	50.54	50
May 10, 2024	50.62	50.62	50.62	50.62	50.10	-
May 9, 2024	50.46	50.48	50.46	50.48	49.96	-
May 8, 2024	50.28	50.28	50.28	50.28	49.76	-
May 7, 2024	50.68	50.68	50.68	50.68	50.16	-
May 6, 2024	50.54	50.54	50.54	50.54	50.02	-
May 3, 2024	51.04	51.04	51.04	51.04	50.52	-
May 2, 2024	51.08	51.08	51.08	51.08	50.56	-
Apr 30, 2024	52.64	52.64	52.64	52.64	52.10	-
Apr 29, 2024	53.06	53.06	53.06	53.06	52.52	-
Apr 26, 2024	52.68	52.68	52.68	52.68	52.14	-
Apr 25, 2024	52.36	52.36	52.36	52.36	51.82	-
Apr 24, 2024	53.06	53.06	53.06	53.06	52.52	-
Apr 23, 2024	53.06	53.06	53.06	53.06	52.52	-
Apr 22, 2024	51.84	51.84	51.84	51.84	51.31	-
Apr 19, 2024	50.70	50.70	50.70	50.70	50.18	-
Apr 18, 2024	51.12	51.12	51.12	51.12	50.60	-
Apr 17, 2024	50.74	50.74	50.74	50.74	50.22	-
Apr 16, 2024	51.56	51.56	51.56	51.56	51.03	-
Apr 15, 2024	51.56	51.70	51.56	51.70	51.17	145
Apr 12, 2024	51.22	51.22	51.22	51.22	50.69	-
Apr 11, 2024	50.94	50.94	50.94	50.94	50.42	-
Apr 10, 2024	51.04	51.66	51.04	51.66	51.13	25
Apr 9, 2024	51.60	51.60	51.60	51.60	51.07	-
Apr 8, 2024	51.32	51.32	51.32	51.32	50.79	-
Apr 5, 2024	50.12	50.12	50.12	50.12	49.61	-
Apr 4, 2024	50.90	50.90	50.90	50.90	50.38	-
Apr 3, 2024	50.58	50.58	50.58	50.58	50.06	-
Apr 2, 2024	51.96	51.96	51.96	51.96	51.43	-
Mar 28, 2024	0.18 Dividend
Mar 28, 2024	52.02	52.02	52.02	52.02	51.49	-
Mar 27, 2024	51.96	51.96	51.96	51.96	51.25	-
Mar 26, 2024	52.58	52.58	52.58	52.58	51.87	-
Mar 25, 2024	52.48	52.48	52.48	52.48	51.77	-
Mar 22, 2024	53.12	53.12	52.18	52.18	51.47	32
Mar 21, 2024	52.94	53.62	52.94	53.62	52.89	220
Mar 20, 2024	55.60	55.60	55.60	55.60	54.84	-
Mar 19, 2024	54.48	54.48	54.48	54.48	53.74	-
Mar 18, 2024	56.78	56.78	56.78	56.78	56.01	-
Mar 15, 2024	55.60	55.60	55.60	55.60	54.84	-
Mar 14, 2024	56.16	56.16	56.16	56.16	55.40	-
Mar 13, 2024	56.38	56.38	56.38	56.38	55.61	-
Mar 12, 2024	55.76	55.76	55.76	55.76	55.00	-
Mar 11, 2024	55.76	55.76	55.76	55.76	55.00	-
Mar 8, 2024	57.26	57.26	57.26	57.26	56.48	-
Mar 7, 2024	56.22	56.22	56.22	56.22	55.46	-
Mar 6, 2024	56.38	56.38	56.38	56.38	55.61	-
Mar 5, 2024	56.14	56.14	56.14	56.14	55.38	-
Mar 4, 2024	57.02	57.02	57.02	57.02	56.25	-
Mar 1, 2024	57.12	57.12	57.12	57.12	56.34	-
Feb 29, 2024	57.06	57.06	57.06	57.06	56.28	-
Feb 28, 2024	58.16	58.16	58.16	58.16	57.37	-
Feb 27, 2024	58.32	58.32	58.32	58.32	57.53	-
Feb 26, 2024	58.96	58.96	58.96	58.96	58.16	-
Feb 23, 2024	58.70	58.70	58.70	58.70	57.90	-
Feb 22, 2024	57.90	57.90	57.90	57.90	57.11	-
Feb 21, 2024	57.76	57.76	57.76	57.76	56.97	-
Feb 20, 2024	56.50	56.50	56.50	56.50	55.73	-
Feb 19, 2024	56.50	56.50	56.50	56.50	55.73	-
Feb 16, 2024	56.86	56.86	56.86	56.86	56.09	-
Feb 15, 2024	57.78	57.78	57.78	57.78	56.99	-
Feb 14, 2024	55.14	55.14	55.14	55.14	54.39	-
Feb 13, 2024	55.14	55.14	55.14	55.14	54.39	-
Feb 12, 2024	55.44	55.44	55.44	55.44	54.69	-
Feb 9, 2024	54.78	54.78	54.78	54.78	54.04	-
Feb 8, 2024	54.24	54.24	54.24	54.24	53.50	-
Feb 7, 2024	54.20	54.20	54.20	54.20	53.46	-
Feb 6, 2024	53.74	53.74	53.74	53.74	53.01	-
Feb 5, 2024	54.32	54.32	54.32	54.32	53.58	-
Feb 2, 2024	54.84	54.84	54.84	54.84	54.09	-
Feb 1, 2024	53.84	53.84	53.84	53.84	53.11	-
Jan 31, 2024	54.92	54.92	54.92	54.92	54.17	-
Jan 30, 2024	54.62	54.62	54.62	54.62	53.88	-
Jan 29, 2024	54.16	54.16	54.16	54.16	53.42	-
Jan 26, 2024	54.56	54.56	54.56	54.56	53.82	-
Jan 25, 2024	55.10	55.10	55.10	55.10	54.35	-
Jan 24, 2024	55.38	55.38	55.38	55.38	54.63	-
Jan 23, 2024	54.82	54.82	54.82	54.82	54.07	-

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Alimentation Couche-Tard Inc (CJA1.DU)