Frankfurt - Delayed Quote EUR

Colgate-Palmolive Company (CPA.F)

83.58

+2.55

+(3.15%)

At close: April 14 at 3:20:02 PM GMT+2

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Apr 14, 2025	82.72	84.15	82.72	83.58	83.58	1,054
Apr 11, 2025	81.68	81.68	80.99	81.03	81.03	99
Apr 10, 2025	81.85	82.21	81.85	82.21	82.21	42
Apr 9, 2025	79.54	82.40	79.26	81.91	81.91	1,197
Apr 8, 2025	81.70	82.55	81.00	81.00	81.00	810
Apr 7, 2025	77.51	82.70	77.51	81.99	81.99	843
Apr 4, 2025	86.46	87.55	86.46	86.69	86.69	336
Apr 3, 2025	84.87	86.75	84.78	86.75	86.75	35
Apr 2, 2025	86.84	86.84	85.76	85.76	85.76	53
Apr 1, 2025	86.43	86.77	86.43	86.77	86.77	10
Mar 31, 2025	85.85	87.10	85.85	87.10	87.10	107
Mar 28, 2025	86.10	86.10	85.50	85.50	85.50	45
Mar 27, 2025	85.15	85.76	85.15	85.76	85.76	113
Mar 26, 2025	82.79	82.79	82.79	82.79	82.79	-
Mar 25, 2025	83.92	84.05	82.85	82.85	82.85	90
Mar 24, 2025	83.01	83.96	83.01	83.96	83.96	560
Mar 21, 2025	83.51	83.80	83.51	83.66	83.66	30
Mar 20, 2025	82.76	82.76	82.76	82.76	82.76	-
Mar 19, 2025	81.70	82.72	81.33	82.72	82.72	2,790
Mar 18, 2025	82.82	82.87	82.25	82.25	82.25	1,005
Mar 17, 2025	82.07	83.27	82.07	83.27	83.27	711
Mar 14, 2025	83.27	83.27	82.44	82.44	82.44	1,144
Mar 13, 2025	82.98	83.39	82.98	83.34	83.34	229
Mar 12, 2025	86.08	86.10	83.00	83.00	83.00	295
Mar 11, 2025	89.59	89.67	86.49	86.49	86.49	190
Mar 10, 2025	89.04	91.91	89.04	91.91	91.91	686
Mar 7, 2025	86.04	90.25	86.04	90.25	90.25	394
Mar 6, 2025	84.82	85.86	84.67	85.86	85.86	255
Mar 5, 2025	85.42	85.42	84.63	84.63	84.63	270
Mar 4, 2025	88.32	89.50	86.90	86.90	86.90	1,122
Mar 3, 2025	87.82	87.82	87.82	87.82	87.82	4
Feb 28, 2025	86.64	86.64	86.64	86.64	86.64	-
Feb 27, 2025	85.93	86.94	85.90	86.89	86.89	108
Feb 26, 2025	87.73	87.89	87.73	87.89	87.89	53
Feb 25, 2025	85.87	86.09	85.87	86.09	86.09	25
Feb 24, 2025	85.07	86.49	85.07	86.49	86.49	252
Feb 21, 2025	83.55	84.64	83.55	84.64	84.64	25
Feb 20, 2025	83.65	83.65	83.43	83.43	83.43	165
Feb 19, 2025	82.44	83.96	82.44	83.96	83.96	105
Feb 18, 2025	82.05	82.89	81.98	82.89	82.89	1,371
Feb 17, 2025	82.06	82.28	82.06	82.07	82.07	207
Feb 14, 2025	83.69	83.93	82.08	82.08	82.08	563
Feb 13, 2025	83.20	83.90	83.14	83.90	83.90	643
Feb 12, 2025	84.16	84.40	83.44	83.44	83.44	683
Feb 11, 2025	83.26	83.61	83.25	83.61	83.61	554
Feb 10, 2025	83.50	84.09	83.50	83.64	83.64	969
Feb 7, 2025	82.37	82.57	82.29	82.47	82.47	283
Feb 6, 2025	83.32	83.68	83.32	83.68	83.68	10
Feb 5, 2025	83.15	83.15	83.00	83.00	83.00	199
Feb 4, 2025	84.29	84.29	83.14	83.70	83.70	125
Feb 3, 2025	84.25	84.96	84.24	84.56	84.56	465
Jan 31, 2025	87.21	88.07	83.17	83.33	83.33	447
Jan 30, 2025	85.84	86.67	85.84	86.67	86.67	200
Jan 29, 2025	85.92	86.45	85.92	86.45	86.45	198
Jan 28, 2025	87.25	87.60	87.25	87.60	87.60	206
Jan 27, 2025	84.11	84.20	84.08	84.09	84.09	809
Jan 24, 2025	83.95	83.99	83.77	83.77	83.77	130
Jan 23, 2025	83.97	84.39	83.82	84.39	84.39	229
Jan 22, 2025	84.62	85.57	84.25	85.57	85.57	473
Jan 21, 2025	0.44 Dividend
Jan 21, 2025	85.41	85.85	85.00	85.38	85.38	254
Jan 20, 2025	86.15	86.43	86.15	86.43	85.93	133
Jan 17, 2025	85.92	86.77	85.92	86.77	86.27	387
Jan 16, 2025	85.20	85.57	85.20	85.26	84.77	210
Jan 15, 2025	84.97	85.53	84.97	85.53	85.04	40
Jan 14, 2025	85.14	85.42	84.94	84.94	84.45	65
Jan 13, 2025	84.46	85.29	84.46	85.29	84.80	1
Jan 10, 2025	84.90	85.28	83.99	83.99	83.50	801
Jan 9, 2025	84.73	85.08	84.73	84.92	84.43	230
Jan 8, 2025	84.36	84.87	84.36	84.87	84.38	119
Jan 7, 2025	84.05	84.52	84.00	84.52	84.03	286
Jan 6, 2025	87.73	87.73	84.35	84.35	83.86	951
Jan 3, 2025	88.22	88.22	87.77	87.77	87.26	23
Jan 2, 2025	87.88	88.15	87.88	88.15	87.64	74
Dec 30, 2024	87.85	88.14	87.67	87.67	87.16	41
Dec 27, 2024	88.65	88.80	88.04	88.04	87.53	805
Dec 23, 2024	88.38	88.52	88.00	88.00	87.49	170
Dec 20, 2024	89.44	89.66	88.48	88.48	87.97	20
Dec 19, 2024	89.10	90.24	89.10	90.24	89.72	111
Dec 18, 2024	88.76	89.89	88.76	89.89	89.37	55
Dec 17, 2024	88.38	88.47	88.38	88.47	87.96	145
Dec 16, 2024	88.72	89.16	88.72	89.05	88.53	212
Dec 13, 2024	89.32	89.48	88.94	88.99	88.48	471
Dec 12, 2024	88.03	89.41	88.03	89.41	88.89	1,207
Dec 11, 2024	89.05	89.41	88.91	88.91	88.40	338
Dec 10, 2024	87.83	88.74	87.83	88.74	88.23	293
Dec 9, 2024	89.51	89.51	88.15	88.15	87.64	547
Dec 6, 2024	89.79	90.67	89.79	90.67	90.15	57
Dec 5, 2024	89.93	89.95	89.48	89.48	88.96	201
Dec 4, 2024	89.84	90.39	89.84	90.27	89.75	74
Dec 3, 2024	92.47	92.47	91.00	91.00	90.47	576
Dec 2, 2024	91.75	92.57	91.75	91.96	91.43	120
Nov 29, 2024	91.23	91.44	91.00	91.00	90.47	56
Nov 28, 2024	91.61	91.61	91.61	91.61	91.08	50
Nov 27, 2024	92.03	92.47	91.87	91.90	91.37	165
Nov 26, 2024	90.90	92.02	90.82	92.02	91.49	218
Nov 25, 2024	91.15	91.15	90.30	90.30	89.78	213
Nov 22, 2024	89.96	91.12	89.96	91.12	90.59	127
Nov 21, 2024	88.94	89.23	88.94	89.23	88.71	16
Nov 20, 2024	88.31	88.53	88.31	88.53	88.02	45
Nov 19, 2024	89.22	89.22	88.03	88.03	87.52	425
Nov 18, 2024	88.66	88.66	88.62	88.62	88.11	280
Nov 15, 2024	86.45	86.60	86.45	86.60	86.10	12
Nov 14, 2024	86.28	86.55	86.28	86.55	86.05	55
Nov 13, 2024	86.10	86.15	85.99	85.99	85.49	112
Nov 12, 2024	86.42	86.76	86.42	86.75	86.25	440
Nov 11, 2024	86.26	86.97	86.26	86.94	86.44	1,028
Nov 8, 2024	83.93	84.66	83.93	84.66	84.17	5
Nov 7, 2024	83.73	83.98	83.71	83.71	83.23	161
Nov 6, 2024	87.52	88.50	84.00	84.00	83.51	559
Nov 5, 2024	85.91	86.37	85.80	86.31	85.81	656
Nov 4, 2024	85.60	85.89	85.60	85.89	85.39	170
Nov 1, 2024	85.94	86.53	85.94	86.41	85.91	344
Oct 31, 2024	87.40	87.40	86.60	86.60	86.10	132
Oct 30, 2024	87.75	87.75	87.24	87.42	86.91	59
Oct 29, 2024	88.33	88.51	88.03	88.03	87.52	834
Oct 28, 2024	88.65	88.99	88.25	88.99	88.48	212
Oct 25, 2024	92.83	93.29	88.77	89.00	88.49	593
Oct 24, 2024	91.60	91.92	91.60	91.92	91.39	70
Oct 23, 2024	92.13	92.55	92.13	92.19	91.66	347
Oct 22, 2024	91.77	92.15	91.54	91.80	91.27	295
Oct 21, 2024	92.34	92.66	91.75	91.97	91.44	218
Oct 18, 2024	0.44 Dividend
Oct 18, 2024	92.16	92.46	92.03	92.20	91.67	131
Oct 17, 2024	93.08	93.10	93.00	93.00	91.96	230
Oct 16, 2024	93.09	93.18	93.09	93.18	92.14	10
Oct 15, 2024	92.49	92.49	92.25	92.25	91.22	5
Oct 14, 2024	91.48	92.41	91.48	92.41	91.38	294
Oct 11, 2024	90.62	91.20	90.62	91.20	90.18	154
Oct 10, 2024	92.14	92.15	92.14	92.15	91.12	17
Oct 9, 2024	91.50	91.88	91.50	91.77	90.75	234
Oct 8, 2024	89.86	90.61	89.86	90.61	89.60	240
Oct 7, 2024	90.03	90.32	89.95	90.05	89.05	432
Oct 4, 2024	90.71	90.80	90.00	90.00	89.00	550
Oct 3, 2024	92.32	92.32	90.98	90.98	89.97	256
Oct 2, 2024	92.28	92.28	92.28	92.28	91.25	-
Oct 1, 2024	93.03	93.51	92.50	92.50	91.47	22
Sep 30, 2024	92.93	92.93	92.78	92.81	91.78	216
Sep 27, 2024	92.27	92.61	92.16	92.16	91.13	189
Sep 26, 2024	92.98	93.00	92.52	93.00	91.96	242
Sep 25, 2024	92.75	93.12	92.65	93.12	92.08	186
Sep 24, 2024	93.24	93.37	92.84	93.02	91.98	345
Sep 23, 2024	92.39	92.39	92.39	92.39	91.36	50
Sep 20, 2024	91.22	91.22	91.22	91.22	90.20	-
Sep 19, 2024	92.80	92.86	91.53	91.53	90.51	593
Sep 18, 2024	94.01	94.10	93.00	93.00	91.96	576
Sep 17, 2024	94.59	94.90	94.53	94.90	93.84	44
Sep 16, 2024	95.41	95.41	93.80	94.91	93.85	411
Sep 13, 2024	95.89	95.89	95.00	95.00	93.94	112
Sep 12, 2024	96.26	96.26	96.21	96.21	95.14	100
Sep 11, 2024	96.75	96.81	95.68	95.68	94.62	255
Sep 10, 2024	97.12	97.37	96.99	97.00	95.92	415
Sep 9, 2024	97.00	97.44	96.79	97.17	96.09	995
Sep 6, 2024	97.54	97.94	97.25	97.25	96.17	283
Sep 5, 2024	98.06	98.56	98.06	98.56	97.46	154
Sep 4, 2024	97.30	97.98	97.30	97.98	96.89	111
Sep 3, 2024	96.26	96.85	96.20	96.85	95.77	395
Sep 2, 2024	96.53	96.53	96.10	96.10	95.03	424
Aug 30, 2024	95.42	96.20	95.42	96.20	95.13	1,817
Aug 29, 2024	94.96	95.97	94.96	95.57	94.51	617
Aug 28, 2024	94.87	95.39	94.86	95.05	93.99	719
Aug 27, 2024	94.04	94.70	94.04	94.70	93.65	70
Aug 26, 2024	93.00	93.90	93.00	93.90	92.85	255
Aug 23, 2024	93.43	93.92	93.43	93.92	92.87	598
Aug 22, 2024	92.73	93.37	92.73	93.37	92.33	16
Aug 21, 2024	92.61	92.84	92.50	92.50	91.47	214
Aug 20, 2024	91.84	92.08	91.84	91.98	90.96	121
Aug 19, 2024	92.41	92.54	92.13	92.13	91.10	141
Aug 16, 2024	92.35	92.35	92.35	92.35	91.32	-
Aug 15, 2024	92.75	92.94	92.39	92.39	91.36	797
Aug 14, 2024	91.33	91.33	91.33	91.33	90.31	-
Aug 13, 2024	92.51	92.82	92.51	92.72	91.69	504
Aug 12, 2024	93.73	93.73	93.54	93.62	92.58	198
Aug 9, 2024	93.95	93.95	93.00	93.00	91.96	16
Aug 8, 2024	93.54	94.19	93.54	93.99	92.94	91
Aug 7, 2024	94.36	95.05	94.35	95.05	93.99	269
Aug 6, 2024	92.16	94.54	92.11	94.54	93.49	487
Aug 5, 2024	93.34	93.79	91.45	91.45	90.43	693
Aug 2, 2024	93.02	93.18	92.78	93.00	91.96	316
Aug 1, 2024	91.59	92.22	91.59	92.22	91.19	125
Jul 31, 2024	92.77	93.01	92.77	93.01	91.97	100
Jul 30, 2024	93.15	93.15	92.21	92.21	91.18	387
Jul 29, 2024	91.60	92.67	91.60	92.67	91.64	135
Jul 26, 2024	88.82	92.27	88.82	91.46	90.44	354
Jul 25, 2024	89.03	89.48	89.00	89.00	88.01	145
Jul 24, 2024	88.85	88.89	88.83	88.89	87.90	121
Jul 23, 2024	89.93	89.93	89.90	89.90	88.90	150
Jul 22, 2024	90.06	90.11	89.65	89.65	88.65	539
Jul 19, 2024	0.44 Dividend
Jul 19, 2024	90.00	90.45	89.87	90.45	89.44	203
Jul 18, 2024	90.86	91.27	90.86	91.27	89.76	191
Jul 17, 2024	89.19	90.19	89.19	90.19	88.70	194
Jul 16, 2024	89.19	89.19	89.19	89.19	87.71	-
Jul 15, 2024	90.04	90.10	89.49	89.61	88.13	215
Jul 12, 2024	89.77	90.20	89.77	90.20	88.71	55
Jul 11, 2024	89.76	89.76	89.76	89.76	88.27	-
Jul 10, 2024	89.57	89.57	89.57	89.57	88.09	-
Jul 9, 2024	90.06	90.29	89.30	89.30	87.82	176
Jul 8, 2024	89.49	89.77	89.49	89.71	88.23	203
Jul 5, 2024	88.38	89.47	88.15	89.47	87.99	1,072
Jul 4, 2024	88.70	88.99	88.52	88.88	87.41	519
Jul 3, 2024	89.37	89.37	89.29	89.29	87.81	75
Jul 2, 2024	88.85	89.38	88.85	89.38	87.90	476
Jul 1, 2024	90.04	90.58	90.00	90.00	88.51	394
Jun 28, 2024	91.68	91.97	91.68	91.69	90.17	370
Jun 27, 2024	91.68	91.96	91.33	91.64	90.12	580
Jun 26, 2024	92.11	92.85	92.11	92.46	90.93	725
Jun 25, 2024	92.13	92.51	92.13	92.51	90.98	165
Jun 24, 2024	91.06	91.94	90.77	91.74	90.22	581
Jun 21, 2024	90.36	90.80	90.36	90.80	89.30	301
Jun 20, 2024	90.62	90.62	90.62	90.62	89.12	-
Jun 19, 2024	90.27	90.51	90.27	90.37	88.87	203
Jun 18, 2024	89.45	90.32	89.45	90.32	88.83	115
Jun 17, 2024	88.30	88.30	88.30	88.30	86.84	-
Jun 14, 2024	88.16	88.77	88.16	88.70	87.23	141
Jun 13, 2024	86.18	87.30	86.18	87.30	85.86	374
Jun 12, 2024	87.42	87.42	87.28	87.28	85.84	50
Jun 11, 2024	87.05	87.47	87.05	87.47	86.02	510
Jun 10, 2024	87.17	87.72	87.17	87.31	85.87	1,229
Jun 7, 2024	86.25	86.65	86.25	86.65	85.22	380
Jun 6, 2024	85.92	86.37	85.92	86.37	84.94	1,136
Jun 5, 2024	86.30	86.30	86.13	86.13	84.70	1,200
Jun 4, 2024	84.65	86.42	84.65	86.42	84.99	274
Jun 3, 2024	85.66	85.72	85.44	85.44	84.03	61
May 31, 2024	83.90	83.98	83.89	83.89	82.50	40
May 30, 2024	83.98	84.32	83.95	84.03	82.64	490
May 29, 2024	84.49	84.82	84.49	84.66	83.26	179
May 28, 2024	85.65	85.90	84.48	84.67	83.27	171
May 27, 2024	86.12	86.12	85.95	85.95	84.53	67
May 24, 2024	86.61	86.61	86.61	86.61	85.18	-
May 23, 2024	87.46	87.73	87.42	87.42	85.97	639
May 22, 2024	87.55	87.86	87.32	87.68	86.23	352
May 21, 2024	86.73	87.20	86.72	87.20	85.76	231
May 20, 2024	86.44	86.73	86.44	86.73	85.29	383
May 17, 2024	86.95	87.18	86.95	87.18	85.74	6
May 16, 2024	86.75	87.15	86.75	86.99	85.55	75
May 15, 2024	87.27	87.45	86.93	86.95	85.51	266
May 14, 2024	87.46	87.76	86.67	86.79	85.35	580
May 13, 2024	88.21	88.54	88.03	88.03	86.57	1,797
May 10, 2024	87.23	87.96	87.23	87.96	86.50	314
May 9, 2024	86.82	87.16	86.82	87.16	85.72	3
May 8, 2024	87.48	87.62	87.40	87.40	85.95	1,748
May 7, 2024	86.83	86.91	86.70	86.73	85.29	880
May 6, 2024	86.24	86.46	86.09	86.18	84.75	132
May 3, 2024	86.54	86.92	85.01	85.19	83.78	758
May 2, 2024	85.69	85.69	85.69	85.69	84.27	-
Apr 30, 2024	84.41	85.56	84.41	85.56	84.14	119
Apr 29, 2024	84.83	85.05	84.83	85.04	83.63	18
Apr 26, 2024	82.55	85.32	82.55	84.29	82.90	310
Apr 25, 2024	82.72	83.34	82.72	83.34	81.96	7
Apr 24, 2024	82.73	82.88	82.73	82.88	81.51	100
Apr 23, 2024	82.82	83.20	82.60	83.11	81.73	131
Apr 22, 2024	81.70	82.96	81.70	82.96	81.59	228
Apr 19, 2024	0.44 Dividend
Apr 19, 2024	80.76	80.78	80.49	80.49	79.16	541
Apr 18, 2024	81.21	81.40	81.19	81.40	79.56	307
Apr 17, 2024	81.10	81.10	81.10	81.10	79.27	-
Apr 16, 2024	80.97	81.11	80.97	81.11	79.28	143
Apr 15, 2024	80.41	80.67	80.41	80.67	78.85	150

KVUE Kenvue Inc.

22.71

+2.81%

KMB Kimberly-Clark Corporation

142.56

+2.00%

UL Unilever PLC

62.24

+0.53%

PG The Procter & Gamble Company

169.13

+1.33%

HIMS Hims & Hers Health, Inc.

28.31

+3.97%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Colgate-Palmolive Company (CPA.F)

Related Tickers