Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Munich - Delayed Quote EUR

Colgate-Palmolive Co (CPA.MU)

82.45
+0.63
+(0.77%)
At close: April 25 at 5:26:35 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 202582.0882.4582.0882.4582.45-
Apr 24, 202582.3682.3681.8281.8281.82-
Apr 23, 202584.0084.0082.1482.1482.14-
Apr 22, 202582.5083.2682.5083.2683.26-
Apr 17, 2025 0.45739198 Dividend
Apr 17, 202582.1282.9282.1282.9282.92-
Apr 16, 202582.2183.3182.2183.3182.79-
Apr 15, 202583.3884.1783.3884.1783.6450
Apr 14, 202582.6483.5882.6483.5883.06-
Apr 11, 202581.6281.7781.6281.7781.26-
Apr 10, 202582.1282.1281.2181.2180.70-
Apr 9, 202579.0180.6379.0180.6380.13-
Apr 8, 202582.0182.2382.0182.2381.72-
Apr 7, 202582.0082.0080.4980.7980.293
Apr 4, 202586.2486.2484.5784.5784.04-
Apr 3, 202585.0187.2485.0187.2486.70-
Apr 2, 202586.7286.7286.1186.1185.57-
Apr 1, 202586.1486.3486.1486.3485.80-
Mar 31, 202585.2486.7185.2486.7186.17-
Mar 28, 202586.0486.0486.0486.0485.50-
Mar 27, 202585.2485.7685.2485.7685.22-
Mar 26, 202582.7085.3082.7085.3084.77-
Mar 25, 202583.8783.8782.7782.7782.25-
Mar 24, 202583.0183.0183.0183.0182.49-
Mar 21, 202583.6883.6883.4583.4582.93-
Mar 20, 202582.8382.8382.7882.7882.26-
Mar 19, 202581.7082.8781.7082.8782.35-
Mar 18, 202582.7682.7682.4382.4381.92-
Mar 17, 202582.5083.2382.0783.2382.7140
Mar 14, 202583.4283.4282.5582.5582.03-
Mar 13, 202582.7883.5082.7883.5082.98-
Mar 12, 202585.7285.7284.4284.4283.89-
Mar 11, 202589.8889.8886.6386.6386.09-
Mar 10, 202588.8391.5588.8391.5590.98-
Mar 7, 202586.1589.6786.1589.6789.11-
Mar 6, 202585.0085.3685.0085.3684.83-
Mar 5, 202585.7785.7785.1185.1184.58-
Mar 4, 202588.5189.3688.5189.3688.80-
Mar 3, 202587.5087.6487.5087.6487.09-
Feb 28, 202586.6186.8286.6186.8286.28-
Feb 27, 202585.9987.1985.9987.1986.65-
Feb 26, 202587.8887.8886.1486.1485.60-
Feb 25, 202585.8487.9585.8487.9587.40-
Feb 24, 202585.1586.5385.1586.5385.99-
Feb 21, 202583.5484.2583.5484.2583.72-
Feb 20, 202583.4884.1983.4884.1983.66-
Feb 19, 202582.4583.9482.4583.9483.42-
Feb 18, 202582.3882.3882.3782.3781.86-
Feb 17, 202582.1182.2482.1182.2481.73-
Feb 14, 202583.7883.7882.3282.3281.81-
Feb 13, 202583.0583.8283.0583.8283.30-
Feb 12, 202584.1484.1483.5683.5683.04-
Feb 11, 202583.0783.2783.0783.2782.75-
Feb 10, 202584.0184.0183.4783.4782.95-
Feb 7, 202582.3583.1582.3583.1582.63-
Feb 6, 202583.2583.2582.5482.5482.02-
Feb 5, 202583.0183.0182.5382.9882.461
Feb 4, 202584.1484.1483.4683.4682.94-
Feb 3, 202583.2183.5383.2183.5383.01-
Jan 31, 202587.1187.1183.0183.0182.49-
Jan 30, 202585.8986.4085.8986.4085.86-
Jan 29, 202585.8686.2585.8686.2585.71-
Jan 28, 202586.9687.3886.9687.3886.83-
Jan 27, 202583.5185.7083.5185.7085.1736
Jan 24, 202584.1384.1383.8083.8083.28-
Jan 23, 202583.8884.1183.8884.1183.59-
Jan 22, 202584.6384.6384.5484.5484.01-
Jan 21, 2025 0.4398 Dividend
Jan 21, 202585.5185.5185.4685.4684.93-
Jan 20, 202586.3386.3385.5685.5684.53-
Jan 17, 202585.9586.7685.9586.7685.7128
Jan 16, 202585.2585.2585.0285.0284.00-
Jan 15, 202585.0085.2385.0085.2384.20-
Jan 14, 202585.1385.1684.7784.7783.75200
Jan 13, 202584.5985.6284.5985.6284.59-
Jan 10, 202584.9184.9184.1384.1383.12-
Jan 9, 202584.6584.6784.6584.6783.65-
Jan 8, 202584.3684.7884.3684.7883.76-
Jan 7, 202584.0184.5684.0184.5683.5416
Jan 6, 202587.7287.7285.0785.0784.04-
Jan 3, 202588.2188.2187.6287.6286.56-
Jan 2, 202587.6588.0787.6588.0787.01-
Dec 30, 202487.6887.6887.2887.2886.23-
Dec 27, 202488.6188.6188.3088.3087.24-
Dec 23, 202488.1888.1887.7587.7586.69-
Dec 20, 202489.4689.4688.5588.5587.48-
Dec 19, 202489.1789.6389.1789.6388.55-
Dec 18, 202488.8989.5488.8989.5488.46-
Dec 17, 202488.3288.7488.3288.7487.67-
Dec 16, 202488.7589.2588.7589.2588.17-
Dec 13, 202489.2589.2589.1189.1188.04-
Dec 12, 202487.9589.4087.9589.4088.32-
Dec 11, 202489.0889.5089.0889.5088.42-
Dec 10, 202487.8388.6187.8388.6187.54-
Dec 9, 202489.1489.1488.3888.3887.32-
Dec 6, 202489.7390.1389.7390.1389.04-
Dec 5, 202490.0490.0489.8489.8488.76-
Dec 4, 202489.9389.9389.4289.4288.34-
Dec 3, 202492.3992.5189.1189.1188.04110
Dec 2, 202490.9392.8090.9392.8091.6812
Nov 29, 202491.0291.3491.0291.3490.24-
Nov 28, 202491.6891.6891.2091.2090.10-
Nov 27, 202492.0492.3392.0492.3391.22-
Nov 26, 202490.9091.2090.9091.2090.10-
Nov 25, 202491.1191.1190.6690.6689.57-
Nov 22, 202489.9390.9689.9390.9689.86-
Nov 21, 202488.9089.8188.9089.8188.73-
Nov 20, 202488.4489.2088.4489.2088.13-
Nov 19, 202489.0289.0288.0188.0186.95-
Nov 18, 202488.6888.6888.5688.5687.49-
Nov 15, 202486.2987.9586.2987.9586.89-
Nov 14, 202486.1386.4186.1386.4185.37-
Nov 13, 202485.9086.3885.9086.3885.34-
Nov 12, 202486.3286.3886.3286.3885.34-
Nov 11, 202486.3386.9186.3386.8185.7610
Nov 8, 202483.9186.0183.9186.0184.97-
Nov 7, 202483.9584.5483.9584.5483.52-
Nov 6, 202487.0087.0084.9684.9683.94-
Nov 5, 202486.0186.1586.0186.1585.11-
Nov 4, 202485.5485.5485.5385.5384.50-
Nov 1, 202485.8786.3185.8786.3185.27-
Oct 31, 202487.0187.0186.9886.9885.93-
Oct 30, 202487.2387.4787.2387.4786.42-
Oct 29, 202488.1788.3088.1788.3087.24-
Oct 28, 202488.4988.8588.4988.8587.7828
Oct 25, 202492.4192.4188.4888.4887.4160
Oct 24, 202491.5191.6791.5191.6790.57-
Oct 23, 202491.9491.9491.7291.7290.61-
Oct 22, 202491.5992.0491.5992.0490.93272
Oct 21, 202492.1292.1291.5991.5990.49-
Oct 18, 2024 0.4398 Dividend
Oct 18, 202492.1192.1892.1192.1891.07-
Oct 17, 202493.0393.0392.9592.9591.34-
Oct 16, 202493.0693.0692.6192.6191.00-
Oct 15, 202492.4293.2192.4293.2191.59-
Oct 14, 202491.4591.7691.4591.7690.17-
Oct 11, 202490.6091.0490.6091.0489.46-
Oct 10, 202492.1392.1391.6991.6990.10-
Oct 9, 202491.4591.6091.4591.6090.01-
Oct 8, 202489.6290.2589.6290.2588.68-
Oct 7, 202489.9390.4889.9390.4888.91-
Oct 4, 202490.7190.7190.0890.0888.52-
Oct 3, 202492.2192.2191.2191.2189.63-
Oct 2, 202492.1992.3692.1992.3690.76-
Oct 1, 202493.0093.3893.0093.3891.76-
Sep 30, 202492.6892.9292.6892.9291.31-
Sep 27, 202492.2792.4692.2792.4690.85-
Sep 26, 202493.0593.0592.2292.2290.62-
Sep 25, 202492.3093.1092.3093.1091.48-
Sep 24, 202493.0093.0092.8992.8991.28-
Sep 23, 202492.2393.3592.2393.3591.73-
Sep 20, 202491.2191.8991.2191.8990.29-
Sep 19, 202493.1193.1191.7891.7890.19-
Sep 18, 202493.2193.4993.2193.4991.86-
Sep 17, 202494.5894.5894.4394.4392.79-
Sep 16, 202495.0895.0894.8994.8993.24-
Sep 13, 202495.8795.8795.3295.3293.66-
Sep 12, 202496.3596.3595.4995.4993.83-
Sep 11, 202496.6196.6195.6295.6293.96-
Sep 10, 202496.7697.2196.7697.2195.52-
Sep 9, 202496.7996.7996.7296.7295.04-
Sep 6, 202497.6197.6197.1397.1395.44-
Sep 5, 202498.0598.0597.7397.7396.03-
Sep 4, 202497.0897.8697.0897.8696.16-
Sep 3, 202496.5297.3796.5297.3795.68-
Sep 2, 202496.5096.5096.4096.4094.73-
Aug 30, 202495.6095.7195.6095.7194.05-
Aug 29, 202495.0595.4295.0595.4293.76-
Aug 28, 202494.8495.4794.8495.4793.81-
Aug 27, 202493.9694.3793.9694.3792.73-
Aug 26, 202492.9593.7692.9593.7692.13-
Aug 23, 202493.4393.4392.3192.3190.71-
Aug 22, 202492.7392.7392.7392.7391.12-
Aug 21, 202492.6092.6092.6092.6090.99-
Aug 20, 202491.8391.8391.8391.8390.24-
Aug 19, 202492.3292.3292.3292.3290.72-
Aug 16, 202492.3592.3592.3592.3590.75-
Aug 15, 202492.8292.8292.8292.8291.21-
Aug 14, 202491.2591.2591.2591.2589.67-
Aug 13, 202492.5792.5792.5792.5790.96-
Aug 12, 202493.4593.4593.4593.4591.83-
Aug 9, 202493.9493.9493.9493.9492.31-
Aug 8, 202493.5193.5193.5193.5191.89-
Aug 7, 202494.4094.4094.4094.4092.76-
Aug 6, 202492.1592.1592.1592.1590.55-
Aug 5, 202493.1393.1393.1393.1391.51-
Aug 2, 202492.9092.9092.9092.9091.29-
Aug 1, 202491.6291.6291.6291.6290.03-
Jul 31, 202492.7392.7392.7392.7391.12-
Jul 30, 202493.1293.1293.1293.1291.50-
Jul 29, 202491.6491.6491.6491.6490.05-
Jul 26, 202488.9388.9388.9388.9387.39-
Jul 25, 202489.0989.0989.0989.0987.54-
Jul 24, 202488.8188.8188.8188.8187.27-
Jul 23, 202490.0190.0190.0190.0188.45-
Jul 22, 202490.0990.0990.0990.0988.53-
Jul 19, 2024 0.4398 Dividend
Jul 19, 202489.9289.9289.9289.9288.36-
Jul 18, 202490.9090.9090.9090.9088.83-
Jul 17, 202489.1789.1789.1789.1787.14-
Jul 16, 202489.1989.1989.1989.1987.16-
Jul 15, 202490.0490.0490.0490.0487.99-
Jul 12, 202489.7589.7589.7589.7587.71-
Jul 11, 202489.7389.7389.7389.7387.69-
Jul 10, 202489.5489.5489.5489.5487.50-
Jul 9, 202490.0790.0790.0790.0788.02-
Jul 8, 202489.3689.3689.3689.3687.33-
Jul 5, 202488.3888.3888.3888.3886.37-
Jul 4, 202488.6988.6988.6988.6986.67-
Jul 3, 202489.3589.3589.3589.3587.32-
Jul 2, 202489.1289.1289.1289.1287.09100
Jul 1, 202490.0490.0490.0490.0487.99-
Jun 28, 202491.6191.6191.6191.6189.52-
Jun 27, 202491.6591.6591.6591.6589.56-
Jun 26, 202492.1092.1092.1092.1090.00-
Jun 25, 202492.1392.1392.1392.1390.03-
Jun 24, 202491.3091.3091.3091.3089.22-
Jun 21, 202490.3590.3590.3590.3588.29-
Jun 20, 202490.6190.6190.6190.6188.55-
Jun 19, 202490.1690.1690.1690.1688.11-
Jun 18, 202489.4589.4589.4589.4587.41-
Jun 17, 202488.2088.2088.2088.2086.19-
Jun 14, 202488.1488.1488.1488.1486.13-
Jun 13, 202486.1086.1086.1086.1084.14-
Jun 12, 202487.4187.4187.4187.4185.42-
Jun 11, 202487.0187.0187.0187.0185.03-
Jun 10, 202487.2187.2187.2187.2185.22-
Jun 7, 202486.2486.2486.2486.2484.28-
Jun 6, 202485.9085.9085.9085.9083.94-
Jun 5, 202486.2786.2786.2786.2784.31-
Jun 4, 202484.6484.6484.6484.6482.71-
Jun 3, 202485.5885.5885.5885.5883.63-
May 31, 202483.8883.8883.8883.8881.97-
May 30, 202483.9583.9583.9583.9582.04-
May 29, 202484.3784.3784.3784.3782.45-
May 28, 202485.7185.7184.7684.7682.834
May 27, 202485.9185.9185.9185.9183.95-
May 24, 202486.6286.6286.6286.6284.65-
May 23, 202487.4787.4787.4787.4785.48-
May 22, 202487.5487.5487.5487.5485.55-
May 21, 202486.6986.9886.6986.9885.005
May 20, 202486.5186.5186.5186.5184.54-
May 17, 202487.0287.4087.0287.3585.36190
May 16, 202486.7786.7786.7786.7784.79100
May 15, 202487.2887.2887.2887.2885.29-
May 14, 202487.4787.4787.4787.4785.48-
May 13, 202488.2588.2588.2588.2586.24-
May 10, 202487.4087.4087.4087.4085.41-
May 9, 202486.8286.8286.8286.8284.84-
May 8, 202487.4787.4787.4787.4785.48-
May 7, 202486.4786.4786.4786.4784.50-
May 6, 202486.2486.2486.2486.2484.28-
May 3, 202486.7986.7986.7986.7984.81-
May 2, 202485.6185.6185.6185.6183.66-
Apr 30, 202484.4084.4084.4084.4082.48-
Apr 29, 202484.9084.9084.9084.9082.97-
Apr 26, 202482.5482.5482.5482.5480.66-
Apr 25, 202482.7482.7482.7482.7480.86-