XETRA - Delayed Quote EUR

Colgate-Palmolive Company (CPA.DE)

86.67

+1.59

+(1.87%)

At close: 5:35:38 PM GMT+1

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Jan 17, 2025	86.17	86.77	86.16	86.67	86.67	375
Jan 16, 2025	85.87	86.84	84.83	85.08	85.08	91
Jan 15, 2025	85.05	85.77	84.76	85.49	85.49	303
Jan 14, 2025	85.03	85.16	84.82	84.98	84.98	219
Jan 13, 2025	84.02	85.62	84.02	85.57	85.57	534
Jan 10, 2025	84.63	85.27	83.50	84.20	84.20	710
Jan 9, 2025	84.88	85.33	84.28	85.33	85.33	1,314
Jan 8, 2025	85.01	85.01	84.50	84.89	84.89	172
Jan 7, 2025	83.78	85.13	83.75	84.73	84.73	625
Jan 6, 2025	87.98	87.98	84.89	84.89	84.89	94
Jan 3, 2025	88.71	88.71	87.40	87.75	87.75	204
Jan 2, 2025	88.65	88.65	87.88	88.34	88.34	635
Dec 30, 2024	87.63	87.66	87.58	87.58	87.58	32
Dec 27, 2024	87.65	89.04	87.65	88.47	88.47	208
Dec 23, 2024	88.87	88.87	87.83	87.83	87.83	629
Dec 20, 2024	89.48	89.70	88.68	88.68	88.68	180
Dec 19, 2024	89.20	89.78	88.80	89.78	89.78	252
Dec 18, 2024	88.74	89.74	88.74	89.74	89.74	456
Dec 17, 2024	88.87	89.11	88.21	88.69	88.69	400
Dec 16, 2024	89.43	89.48	89.27	89.27	89.27	144
Dec 13, 2024	89.43	89.43	89.30	89.30	89.30	94
Dec 12, 2024	88.13	89.42	88.13	89.22	89.22	1,228
Dec 11, 2024	89.58	89.58	89.58	89.58	89.58	-
Dec 10, 2024	88.38	88.38	88.38	88.38	88.38	-
Dec 9, 2024	89.00	89.43	87.76	88.38	88.38	1,673
Dec 6, 2024	90.70	90.70	90.23	90.23	90.23	5
Dec 5, 2024	90.15	90.15	89.46	89.98	89.98	134
Dec 4, 2024	89.44	90.34	89.40	89.62	89.62	426
Dec 3, 2024	92.68	92.68	92.68	92.68	92.68	1
Dec 2, 2024	92.07	92.07	91.15	91.15	91.15	241
Nov 29, 2024	91.62	91.65	90.89	91.35	91.35	159
Nov 28, 2024	92.39	92.39	92.39	92.39	92.39	-
Nov 27, 2024	91.69	92.60	91.69	92.39	92.39	57
Nov 26, 2024	91.28	91.31	90.66	91.31	91.31	70
Nov 25, 2024	91.03	91.03	90.51	90.66	90.66	218
Nov 22, 2024	89.87	91.26	89.87	91.00	91.00	1,239
Nov 21, 2024	88.94	89.96	88.81	89.96	89.96	285
Nov 20, 2024	88.56	89.33	88.40	89.33	89.33	516
Nov 19, 2024	89.24	89.49	88.03	88.33	88.33	403
Nov 18, 2024	88.87	88.87	88.23	88.63	88.63	716
Nov 15, 2024	86.29	87.97	86.29	87.97	87.97	100
Nov 14, 2024	86.29	86.90	86.12	86.54	86.54	199
Nov 13, 2024	85.80	86.49	85.80	86.38	86.38	310
Nov 12, 2024	86.92	87.50	86.49	86.49	86.49	15
Nov 11, 2024	86.96	87.02	86.51	87.02	87.02	62
Nov 8, 2024	84.56	86.24	84.40	86.24	86.24	151
Nov 7, 2024	84.38	84.63	83.54	84.63	84.63	2,165
Nov 6, 2024	88.47	88.47	84.89	85.25	85.25	454
Nov 5, 2024	86.32	86.32	85.60	86.18	86.18	67
Nov 4, 2024	85.32	85.79	85.32	85.54	85.54	88
Nov 1, 2024	86.93	86.93	86.93	86.93	86.93	-
Oct 31, 2024	87.52	87.52	86.93	86.93	86.93	57
Oct 30, 2024	87.68	88.07	87.00	87.54	87.54	1,064
Oct 29, 2024	88.46	88.72	88.28	88.43	88.43	117
Oct 28, 2024	89.09	89.09	87.25	88.96	88.96	1,012
Oct 25, 2024	92.82	93.73	88.21	88.77	88.77	2,784
Oct 24, 2024	92.19	92.19	91.85	91.85	91.85	60
Oct 23, 2024	92.68	92.68	91.80	91.80	91.80	106
Oct 22, 2024	92.02	92.02	92.02	92.02	92.02	-
Oct 21, 2024	93.01	93.01	91.67	91.67	91.67	102
Oct 18, 2024	0.50 Dividend
Oct 18, 2024	92.31	92.49	91.51	92.29	92.29	412
Oct 17, 2024	93.22	93.22	92.91	93.00	92.50	406
Oct 16, 2024	93.70	93.70	92.75	92.75	92.25	168
Oct 15, 2024	93.04	94.10	92.17	93.26	92.76	356
Oct 14, 2024	91.45	92.00	91.30	91.85	91.36	378
Oct 11, 2024	91.13	91.31	90.23	91.12	90.63	1,107
Oct 10, 2024	91.77	91.77	91.63	91.63	91.14	10
Oct 9, 2024	91.65	91.83	91.65	91.83	91.34	26
Oct 8, 2024	89.72	90.46	89.50	90.46	89.97	211
Oct 7, 2024	90.26	90.51	89.84	90.35	89.86	1,029
Oct 4, 2024	90.57	90.76	90.25	90.25	89.76	345
Oct 3, 2024	92.37	92.51	91.33	91.33	90.84	668
Oct 2, 2024	92.43	92.57	92.43	92.57	92.07	81
Oct 1, 2024	93.46	93.67	93.08	93.40	92.90	379
Sep 30, 2024	93.06	93.29	92.61	93.03	92.53	216
Sep 27, 2024	92.51	92.61	91.87	92.58	92.08	564
Sep 26, 2024	93.66	93.66	92.20	92.38	91.88	1,224
Sep 25, 2024	92.64	93.08	92.48	93.08	92.58	566
Sep 24, 2024	93.41	93.41	92.76	93.13	92.63	1,525
Sep 23, 2024	92.55	93.58	91.77	93.48	92.98	1,151
Sep 20, 2024	91.49	92.03	91.09	91.99	91.50	1,083
Sep 19, 2024	92.33	93.13	91.84	91.84	91.35	393
Sep 18, 2024	94.01	94.21	93.51	93.55	93.05	1,121
Sep 17, 2024	95.35	95.35	94.21	94.57	94.06	564
Sep 16, 2024	95.71	95.71	93.40	94.94	94.43	2,066
Sep 13, 2024	95.92	96.43	95.53	95.53	95.02	266
Sep 12, 2024	95.95	96.25	95.50	95.64	95.13	38
Sep 11, 2024	96.99	97.42	95.92	95.92	95.40	428
Sep 10, 2024	97.32	97.74	96.47	97.26	96.74	1,283
Sep 9, 2024	96.80	97.40	96.33	97.06	96.54	3,250
Sep 6, 2024	97.98	98.07	97.24	97.57	97.05	159
Sep 5, 2024	98.05	98.61	97.90	98.00	97.47	445
Sep 4, 2024	97.36	97.98	97.21	97.98	97.45	306
Sep 3, 2024	96.45	97.63	96.18	97.63	97.11	478
Sep 2, 2024	96.52	96.85	96.13	96.85	96.33	380
Aug 30, 2024	95.73	96.00	95.55	95.85	95.33	220
Aug 29, 2024	95.95	96.06	95.62	95.62	95.11	1,013
Aug 28, 2024	94.99	95.80	94.99	95.44	94.93	1,258
Aug 27, 2024	94.53	94.53	94.53	94.53	94.02	-
Aug 26, 2024	93.36	94.08	93.21	93.86	93.36	444
Aug 23, 2024	93.53	93.91	92.45	92.49	91.99	240
Aug 22, 2024	92.99	93.51	92.99	93.31	92.81	156
Aug 21, 2024	92.59	92.84	92.59	92.84	92.34	34
Aug 20, 2024	91.75	92.33	91.75	92.33	91.83	103
Aug 19, 2024	92.51	92.51	91.94	91.94	91.45	86
Aug 16, 2024	92.97	92.97	92.23	92.42	91.92	655
Aug 15, 2024	93.36	93.91	92.44	92.44	91.94	658
Aug 14, 2024	91.38	92.47	91.38	92.47	91.97	5
Aug 13, 2024	91.84	92.04	91.72	91.72	91.23	225
Aug 12, 2024	93.56	94.07	92.30	92.30	91.80	120
Aug 9, 2024	93.56	93.78	93.56	93.78	93.28	6
Aug 8, 2024	94.00	94.33	93.11	94.21	93.70	452
Aug 7, 2024	94.72	95.54	94.00	94.86	94.35	667
Aug 6, 2024	91.50	94.03	91.49	94.03	93.52	1,639
Aug 5, 2024	93.32	94.17	91.90	92.41	91.91	1,580
Aug 2, 2024	93.31	93.87	92.35	92.35	91.85	1,463
Aug 1, 2024	91.75	92.43	91.75	92.43	91.93	133
Jul 31, 2024	92.80	92.80	92.52	92.52	92.02	121
Jul 30, 2024	93.27	93.39	91.89	92.52	92.02	755
Jul 29, 2024	91.95	92.96	91.40	92.96	92.46	478
Jul 26, 2024	89.92	91.41	89.02	91.41	90.92	810
Jul 25, 2024	89.21	90.59	89.00	89.97	89.49	417
Jul 24, 2024	88.74	89.07	87.96	89.07	88.59	1,954
Jul 23, 2024	90.44	90.44	89.87	90.01	89.53	970
Jul 22, 2024	89.56	90.05	89.45	89.57	89.09	764
Jul 19, 2024	0.50 Dividend
Jul 19, 2024	89.89	90.41	89.89	90.35	89.86	480
Jul 18, 2024	91.03	91.14	90.93	90.95	89.96	381
Jul 17, 2024	89.19	90.02	89.12	90.02	89.04	134
Jul 16, 2024	89.81	89.81	89.25	89.25	88.28	36
Jul 15, 2024	90.67	90.67	89.66	89.97	88.99	264
Jul 12, 2024	90.38	90.38	89.67	90.24	89.26	343
Jul 11, 2024	90.09	90.09	89.52	89.89	88.92	376
Jul 10, 2024	89.93	89.98	89.69	89.80	88.83	59
Jul 9, 2024	90.27	90.27	89.40	89.75	88.78	-
Jul 8, 2024	90.13	90.13	90.12	90.12	89.14	93
Jul 5, 2024	88.67	89.27	88.46	89.27	88.30	135
Jul 4, 2024	89.86	89.86	88.65	88.65	87.69	125
Jul 3, 2024	88.80	88.95	88.80	88.89	87.93	37
Jul 2, 2024	89.19	89.29	88.77	89.29	88.32	67
Jul 1, 2024	90.28	90.82	90.07	90.38	89.40	586
Jun 28, 2024	91.60	91.61	91.34	91.36	90.37	494
Jun 27, 2024	91.76	91.76	91.37	91.74	90.75	38
Jun 26, 2024	92.56	92.56	91.83	91.83	90.83	42
Jun 25, 2024	92.10	92.50	92.10	92.25	91.25	167
Jun 24, 2024	91.29	91.93	90.22	91.93	90.93	1,302
Jun 21, 2024	90.33	90.85	90.33	90.85	89.86	41
Jun 20, 2024	90.55	90.62	90.25	90.25	89.27	39
Jun 19, 2024	90.55	90.86	90.05	90.47	89.49	255
Jun 18, 2024	89.27	89.92	89.22	89.92	88.94	455
Jun 17, 2024	88.66	89.22	88.17	89.16	88.19	174
Jun 14, 2024	88.23	88.82	87.99	88.03	87.08	165
Jun 13, 2024	86.00	86.38	85.91	85.91	84.98	330
Jun 12, 2024	87.40	87.50	85.92	86.11	85.18	204
Jun 11, 2024	87.41	87.41	87.00	87.31	86.36	151
Jun 10, 2024	87.52	87.52	86.82	86.95	86.01	376
Jun 7, 2024	86.20	87.40	86.09	87.40	86.45	1,047
Jun 6, 2024	85.86	86.71	85.81	86.71	85.77	78
Jun 5, 2024	85.93	86.32	85.93	86.00	85.07	77
Jun 4, 2024	84.81	86.00	84.74	85.94	85.01	445
Jun 3, 2024	85.35	86.03	84.44	84.68	83.76	1,503
May 31, 2024	83.87	84.49	83.80	84.43	83.51	104
May 30, 2024	84.21	84.21	84.21	84.21	83.30	-
May 29, 2024	84.45	84.76	84.42	84.76	83.84	778
May 28, 2024	85.52	85.81	84.56	84.56	83.64	235
May 27, 2024	86.83	86.83	86.17	86.40	85.46	288
May 24, 2024	86.37	86.37	86.13	86.24	85.30	306
May 23, 2024	87.61	87.64	87.28	87.42	86.47	150
May 22, 2024	87.85	87.85	87.32	87.37	86.42	156
May 21, 2024	86.65	87.31	86.65	87.31	86.36	13
May 20, 2024	86.60	86.86	86.60	86.86	85.92	41
May 17, 2024	87.01	87.38	86.44	86.57	85.63	540
May 16, 2024	86.79	87.15	86.78	87.11	86.17	283
May 15, 2024	87.89	87.89	86.82	86.94	86.00	414
May 14, 2024	86.82	87.00	86.82	86.82	85.88	17
May 13, 2024	89.00	89.00	87.91	87.91	86.96	175
May 10, 2024	87.45	88.11	87.45	87.88	86.93	59
May 9, 2024	87.31	87.45	87.23	87.23	86.28	23
May 8, 2024	87.42	88.03	87.18	87.31	86.36	249
May 7, 2024	86.67	87.02	86.49	86.62	85.68	802
May 6, 2024	86.55	86.56	85.89	85.89	84.96	305
May 3, 2024	86.64	86.64	85.32	85.32	84.39	446
May 2, 2024	85.92	86.05	85.50	86.05	85.12	313
Apr 30, 2024	84.31	84.31	84.31	84.31	83.40	1
Apr 29, 2024	85.29	85.29	84.07	84.07	83.16	253
Apr 26, 2024	83.24	85.55	82.50	84.37	83.46	624
Apr 25, 2024	83.14	83.24	82.70	83.22	82.32	183
Apr 24, 2024	82.96	83.10	82.96	83.10	82.20	86
Apr 23, 2024	83.15	83.35	82.53	82.89	81.99	472
Apr 22, 2024	82.11	83.03	82.11	82.97	82.07	343
Apr 19, 2024	0.50 Dividend
Apr 19, 2024	81.00	81.00	80.00	80.20	79.33	59
Apr 18, 2024	81.69	81.69	81.06	81.06	79.69	87
Apr 17, 2024	80.76	81.04	80.76	80.76	79.39	237
Apr 16, 2024	81.52	81.52	80.57	81.29	79.91	214
Apr 15, 2024	81.08	81.28	80.43	81.12	79.75	292
Apr 12, 2024	80.72	80.94	80.72	80.90	79.53	115
Apr 11, 2024	80.73	80.73	80.02	80.62	79.25	109
Apr 10, 2024	80.86	81.16	80.86	81.14	79.77	165
Apr 9, 2024	80.50	80.78	80.40	80.78	79.41	112
Apr 8, 2024	81.32	81.32	80.67	80.67	79.30	144
Apr 5, 2024	80.94	81.15	80.44	81.15	79.77	1,140
Apr 4, 2024	81.06	81.30	81.06	81.17	79.79	153
Apr 3, 2024	82.85	82.85	81.46	81.46	80.08	122
Apr 2, 2024	83.00	83.13	82.50	82.53	81.13	1,008
Mar 28, 2024	84.05	84.05	83.35	83.35	81.94	164
Mar 27, 2024	81.95	83.50	81.80	82.55	81.15	937
Mar 26, 2024	81.50	82.05	81.45	81.90	80.51	149
Mar 25, 2024	82.90	82.90	81.55	81.65	80.27	552
Mar 22, 2024	82.00	82.35	81.90	82.35	80.95	159
Mar 21, 2024	81.05	81.80	81.05	81.65	80.27	76
Mar 20, 2024	81.75	82.00	81.45	81.45	80.07	132
Mar 19, 2024	81.65	81.65	81.35	81.45	80.07	410
Mar 18, 2024	81.15	81.60	81.00	81.60	80.22	496
Mar 15, 2024	81.70	81.70	81.00	81.35	79.97	419
Mar 14, 2024	81.80	81.80	81.15	81.25	79.87	295
Mar 13, 2024	80.90	81.35	80.60	81.35	79.97	107
Mar 12, 2024	80.35	81.40	80.35	81.40	80.02	345
Mar 11, 2024	80.15	80.70	79.95	80.65	79.28	272
Mar 8, 2024	80.45	80.70	80.10	80.70	79.33	227
Mar 7, 2024	80.20	80.30	79.90	80.00	78.64	860
Mar 6, 2024	79.60	80.15	79.60	79.90	78.55	270
Mar 5, 2024	80.15	80.20	79.80	79.80	78.45	385
Mar 4, 2024	80.05	80.05	80.00	80.00	78.64	20
Mar 1, 2024	80.20	80.20	79.30	79.30	77.96	1,974
Feb 29, 2024	80.20	80.20	79.75	79.95	78.60	796
Feb 28, 2024	79.35	79.90	79.35	79.60	78.25	260
Feb 27, 2024	79.50	79.65	79.50	79.55	78.20	120
Feb 26, 2024	79.55	79.75	79.50	79.75	78.40	286
Feb 23, 2024	79.75	80.00	79.50	79.70	78.35	1,040
Feb 22, 2024	78.65	79.00	78.30	78.75	77.42	293
Feb 21, 2024	78.35	78.90	78.35	78.85	77.51	409
Feb 20, 2024	77.35	78.40	77.35	78.40	77.07	19,726
Feb 19, 2024	78.10	78.15	77.60	77.60	76.29	239
Feb 16, 2024	77.85	77.95	77.40	77.95	76.63	101
Feb 15, 2024	78.45	78.45	77.85	77.95	76.63	123
Feb 14, 2024	77.80	77.80	77.50	77.50	76.19	146
Feb 13, 2024	77.45	77.85	77.45	77.65	76.33	793
Feb 12, 2024	77.45	77.45	76.90	77.40	76.09	268
Feb 9, 2024	78.00	78.25	77.45	77.55	76.24	13
Feb 8, 2024	77.55	78.20	77.55	78.05	76.73	140
Feb 7, 2024	77.75	78.25	77.60	78.10	76.78	513
Feb 6, 2024	77.75	78.50	77.75	77.90	76.58	612
Feb 5, 2024	78.65	78.65	78.15	78.15	76.83	176
Feb 2, 2024	78.95	79.20	78.05	78.20	76.87	486
Feb 1, 2024	78.25	78.80	77.60	78.80	77.46	909
Jan 31, 2024	78.05	78.15	77.60	77.90	76.58	440
Jan 30, 2024	77.30	77.55	77.00	77.55	76.24	286
Jan 29, 2024	76.05	77.40	76.05	77.40	76.09	1,662
Jan 26, 2024	74.95	76.40	72.45	76.40	75.11	3,008
Jan 25, 2024	73.35	74.55	73.35	74.25	72.99	231
Jan 24, 2024	75.00	75.15	73.60	73.95	72.70	1,407
Jan 23, 2024	73.35	75.00	73.35	74.80	73.53	1,099
Jan 22, 2024	73.35	73.60	73.35	73.60	72.35	6
Jan 19, 2024	0.48 Dividend
Jan 19, 2024	73.85	73.90	73.85	73.90	72.65	1
Jan 18, 2024	74.10	74.45	73.85	74.15	72.42	219
Jan 17, 2024	73.85	74.75	73.55	74.75	73.01	225

PRG.DE The Procter & Gamble Company

156.76

+1.11%

KMY.DE Kimberly-Clark Corporation

123.80

+1.34%

J4D.F Kenvue Inc.

20.14

+1.36%

COLPAL.BO Colgate-Palmolive (India) Limited

2,683.85

+1.17%

LEI.DE Leifheit Aktiengesellschaft

16.75

-0.59%

3RB.DE Reckitt Benckiser Group plc

59.12

+1.37%

LOR.DU L'Oreal SA

341.45

+0.81%

HEN.DE Henkel AG & Co. KGaA

73.50

+1.10%

UNVB.DE Unilever PLC

54.36

+1.19%

LOR.DE L'Oréal S.A.

343.45

+1.37%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Colgate-Palmolive Company (CPA.DE)

Related Tickers