Unlock stock picks and a broker-level newsfeed that powers Wall Street. Upgrade Now
Frankfurt - Delayed Quote EUR

Close Brothers Group plc (CS3.F)

Compare
3.7400
-0.1000
(-2.60%)
As of 8:10:17 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 25, 20253.74003.74003.74003.74003.7400700
Feb 24, 20253.84003.84003.84003.84003.8400-
Feb 21, 20253.74003.74003.74003.74003.7400-
Feb 20, 20253.66003.66003.66003.66003.6600-
Feb 19, 20253.70003.70003.70003.70003.7000-
Feb 18, 20253.78003.78003.78003.78003.7800-
Feb 17, 20254.10004.30004.10004.30004.3000700
Feb 14, 20253.98003.98003.98003.98003.9800-
Feb 13, 20254.12004.12004.12004.12004.1200-
Feb 12, 20254.32004.52004.12004.12004.12003,000
Feb 11, 20254.30004.30004.30004.30004.3000-
Feb 10, 20254.12004.12004.12004.12004.1200-
Feb 7, 20253.70003.70003.70003.70003.7000-
Feb 6, 20253.68003.68003.68003.68003.6800-
Feb 5, 20253.70003.70003.68003.68003.6800794
Feb 4, 20253.68003.68003.68003.68003.6800-
Feb 3, 20253.60003.60003.60003.60003.6000-
Jan 31, 20253.72003.72003.72003.72003.7200-
Jan 30, 20253.52003.52003.52003.52003.5200-
Jan 29, 20253.66003.66003.66003.66003.6600-
Jan 28, 20253.62003.62003.62003.62003.6200-
Jan 27, 20253.52003.52003.52003.52003.5200-
Jan 24, 20253.48003.48003.48003.48003.4800-
Jan 23, 20253.56003.56003.56003.56003.5600-
Jan 22, 20253.46003.46003.46003.46003.4600-
Jan 21, 20252.82003.70002.82003.68003.68001,527
Jan 20, 20252.80002.80002.70002.70002.7000120
Jan 17, 20252.64002.64002.64002.64002.6400-
Jan 16, 20252.50002.50002.50002.50002.5000-
Jan 15, 20252.42002.42002.42002.42002.4200-
Jan 14, 20252.42002.42002.42002.42002.4200-
Jan 13, 20252.40002.64002.40002.64002.640051
Jan 10, 20252.56002.56002.56002.56002.5600-
Jan 9, 20252.52002.52002.52002.52002.5200-
Jan 8, 20252.66002.66002.66002.66002.6600-
Jan 7, 20252.70002.70002.70002.70002.7000-
Jan 6, 20252.72002.72002.72002.72002.7200-
Jan 3, 20252.74002.92002.74002.92002.9200100
Jan 2, 20252.80002.80002.80002.80002.8000-
Dec 30, 20242.74002.96002.74002.96002.96009
Dec 27, 20242.70002.70002.70002.70002.7000-
Dec 23, 20242.64002.64002.64002.64002.6400-
Dec 20, 20242.72002.72002.60002.60002.60001,987
Dec 19, 20242.70002.70002.70002.70002.7000-
Dec 18, 20242.74002.74002.74002.74002.7400-
Dec 17, 20242.74002.74002.74002.74002.7400-
Dec 16, 20242.76002.96002.76002.96002.960039
Dec 13, 20242.84002.84002.84002.84002.8400-
Dec 12, 20242.94002.94002.94002.94002.9400-
Dec 11, 20242.82003.16002.82003.16003.1600709
Dec 10, 20242.72002.72002.72002.72002.7200-
Dec 9, 20242.66002.88002.66002.88002.88001,000
Dec 6, 20242.68002.68002.68002.68002.6800-
Dec 5, 20242.58002.72002.58002.72002.7200100
Dec 4, 20242.44002.44002.44002.44002.4400-
Dec 3, 20242.46002.46002.46002.46002.4600-
Dec 2, 20242.62002.62002.62002.62002.6200-
Nov 29, 20242.56002.56002.56002.56002.5600-
Nov 28, 20242.48002.48002.48002.48002.4800-
Nov 27, 20242.42002.64002.42002.64002.6400683
Nov 26, 20242.50002.50002.50002.50002.5000-
Nov 25, 20242.40002.40002.40002.40002.4000-
Nov 22, 20242.54002.54002.54002.54002.5400-
Nov 21, 20242.50002.76002.50002.76002.76007,500
Nov 20, 20242.32002.32002.32002.32002.3200-
Nov 19, 20242.44002.44002.44002.44002.4400-
Nov 18, 20242.56002.56002.56002.56002.5600-
Nov 15, 20242.42002.42002.42002.42002.4200-
Nov 14, 20242.14002.34002.14002.34002.34001,000
Nov 13, 20242.30002.30002.30002.30002.3000-
Nov 12, 20242.50002.50002.50002.50002.5000-
Nov 11, 20242.50002.50002.50002.50002.5000-
Nov 8, 20242.58002.58002.58002.58002.5800-
Nov 7, 20242.54002.54002.54002.54002.5400-
Nov 6, 20242.58002.58002.58002.58002.5800-
Nov 5, 20242.58002.58002.58002.58002.5800-
Nov 4, 20242.70002.70002.70002.70002.7000-
Nov 1, 20242.66002.66002.66002.66002.6600-
Oct 31, 20242.70002.70002.70002.70002.7000-
Oct 30, 20242.86002.86002.86002.86002.8600-
Oct 29, 20243.00003.00003.00003.00003.0000-
Oct 28, 20243.32003.32003.18003.18003.1800328
Oct 25, 20244.34004.34004.34004.34004.3400-
Oct 24, 20244.36004.36004.36004.36004.3600-
Oct 23, 20244.46004.46004.46004.46004.4600-
Oct 22, 20244.38004.38004.38004.38004.3800-
Oct 21, 20244.52004.52004.52004.52004.5200-
Oct 18, 20244.54004.54004.54004.54004.5400-
Oct 17, 20244.46004.46004.46004.46004.4600-
Oct 16, 20244.44004.44004.44004.44004.4400-
Oct 15, 20244.26004.26004.26004.26004.2600-
Oct 14, 20244.34004.34004.34004.34004.3400-
Oct 11, 20244.30004.30004.30004.30004.3000-
Oct 10, 20244.34004.34004.34004.34004.3400-
Oct 9, 20244.32004.32004.32004.32004.3200-
Oct 8, 20244.44004.44004.44004.44004.4400-
Oct 7, 20244.40004.40004.40004.40004.4000-
Oct 4, 20244.42004.42004.42004.42004.4200-
Oct 3, 20244.42004.42004.42004.42004.4200-
Oct 2, 20244.84004.84004.84004.84004.8400-
Oct 1, 20244.88004.88004.88004.88004.8800-
Sep 30, 20244.98004.98004.98004.98004.9800-
Sep 27, 20244.92004.92004.92004.92004.9200-
Sep 26, 20244.82004.82004.82004.82004.8200-
Sep 25, 20244.92004.92004.92004.92004.9200-
Sep 24, 20244.80004.80004.80004.80004.8000-
Sep 23, 20245.15005.15005.15005.15005.1500-
Sep 20, 20245.80005.80005.80005.80005.8000-
Sep 19, 20246.25006.25006.25006.25006.2500-
Sep 18, 20246.10006.10006.10006.10006.1000-
Sep 17, 20246.10006.10006.10006.10006.1000-
Sep 16, 20246.30006.30006.30006.30006.3000-
Sep 13, 20246.25006.25006.25006.25006.2500-
Sep 12, 20246.15006.15006.15006.15006.1500-
Sep 11, 20246.20006.20006.20006.20006.2000-
Sep 10, 20246.35006.35006.35006.35006.3500-
Sep 9, 20246.25006.25006.25006.25006.2500-
Sep 6, 20246.45006.45006.45006.45006.4500-
Sep 5, 20246.35006.35006.35006.35006.3500-
Sep 4, 20246.35006.35006.35006.35006.3500-
Sep 3, 20246.30006.30006.30006.30006.3000-
Sep 2, 20246.40006.40006.40006.40006.4000-
Aug 30, 20246.15006.15006.15006.15006.1500-
Aug 29, 20245.70006.45005.70006.45006.450050
Aug 28, 20245.85005.85005.85005.85005.8500-
Aug 27, 20245.85005.85005.85005.85005.8500-
Aug 26, 20245.85005.85005.85005.85005.8500-
Aug 23, 20245.75005.75005.75005.75005.7500-
Aug 22, 20245.70005.70005.70005.70005.7000-
Aug 21, 20245.50005.50005.50005.50005.5000-
Aug 20, 20245.60005.60005.60005.60005.6000-
Aug 19, 20245.50005.50005.50005.50005.5000-
Aug 16, 20245.65005.65005.65005.65005.6500-
Aug 15, 20245.50005.50005.50005.50005.5000-
Aug 14, 20245.40005.40005.40005.40005.4000-
Aug 13, 20245.35005.35005.35005.35005.3500-
Aug 12, 20245.40005.40005.40005.40005.4000-
Aug 9, 20245.40005.40005.40005.40005.4000-
Aug 8, 20245.45005.45005.45005.45005.4500-
Aug 7, 20245.45005.45005.45005.45005.4500-
Aug 6, 20245.45005.45005.45005.45005.4500-
Aug 5, 20245.45005.45005.45005.45005.4500-
Aug 2, 20245.75005.75005.75005.75005.7500-
Aug 1, 20246.00006.00006.00006.00006.0000-
Jul 31, 20245.95005.95005.95005.95005.9500-
Jul 30, 20246.05006.05006.05006.05006.0500-
Jul 29, 20246.35006.35006.35006.35006.3500-
Jul 26, 20245.95005.95005.95005.95005.9500-
Jul 25, 20245.95005.95005.95005.95005.9500-
Jul 24, 20246.05006.05006.05006.05006.0500-
Jul 23, 20246.05006.05006.05006.05006.0500-
Jul 22, 20246.20006.20006.20006.20006.2000-
Jul 19, 20246.15006.15006.15006.15006.1500-
Jul 18, 20246.10006.10006.10006.10006.1000-
Jul 17, 20246.05006.05006.05006.05006.0500-
Jul 16, 20245.90005.90005.90005.90005.9000-
Jul 15, 20245.75005.75005.75005.75005.7500-
Jul 12, 20245.80005.80005.80005.80005.8000-
Jul 11, 20245.70005.70005.70005.70005.7000-
Jul 10, 20245.50005.50005.50005.50005.5000-
Jul 9, 20245.55005.55005.55005.55005.5500-
Jul 8, 20245.60005.60005.60005.60005.6000-
Jul 5, 20245.30005.30005.30005.30005.3000-
Jul 4, 20245.30005.30005.30005.30005.3000-
Jul 3, 20244.84004.84004.84004.84004.8400-
Jul 2, 20244.88004.88004.88004.88004.8800-
Jul 1, 20244.92004.92004.92004.92004.9200-
Jun 28, 20244.88004.88004.88004.88004.8800-
Jun 27, 20244.96004.96004.96004.96004.9600-
Jun 26, 20245.10005.10005.10005.10005.1000-
Jun 25, 20245.20005.20005.20005.20005.2000-
Jun 24, 20245.25005.25005.25005.25005.2500-
Jun 21, 20245.20005.20005.20005.20005.2000-
Jun 20, 20245.10005.10005.10005.10005.1000-
Jun 19, 20245.15005.15005.15005.15005.1500-
Jun 18, 20244.98004.98004.98004.98004.9800-
Jun 17, 20244.96004.96004.96004.96004.9600-
Jun 14, 20244.98004.98004.98004.98004.9800-
Jun 13, 20245.30005.30005.30005.30005.3000-
Jun 12, 20245.20005.20005.20005.20005.2000-
Jun 11, 20245.30005.30005.30005.30005.3000-
Jun 10, 20245.35005.35005.35005.35005.3500-
Jun 7, 20245.30005.30005.30005.30005.3000-
Jun 6, 20245.40005.40005.40005.40005.4000-
Jun 5, 20245.55005.55005.55005.55005.5500-
Jun 4, 20245.65005.65005.65005.65005.6500-
Jun 3, 20245.60005.60005.60005.60005.6000-
May 31, 20245.60005.60005.50005.50005.5000200
May 30, 20245.35005.35005.35005.35005.3500-
May 29, 20245.40005.40005.40005.40005.4000-
May 28, 20245.30005.30005.30005.30005.3000-
May 27, 20245.30005.30005.30005.30005.3000-
May 24, 20245.30005.30005.30005.30005.3000-
May 23, 20245.30005.30005.30005.30005.3000-
May 22, 20245.60005.60005.60005.60005.6000200
May 21, 20245.75005.75005.75005.75005.7500-
May 20, 20245.55005.55005.55005.55005.5500-
May 17, 20245.55005.55005.55005.55005.5500-
May 16, 20245.50005.50005.50005.50005.5000-
May 15, 20245.55005.55005.55005.55005.5500-
May 14, 20245.70005.70005.70005.70005.7000-
May 13, 20245.85005.85005.85005.85005.8500-
May 10, 20245.70005.70005.70005.70005.7000-
May 9, 20245.60005.60005.60005.60005.6000-
May 8, 20245.35005.35005.35005.35005.3500-
May 7, 20245.50005.50005.50005.50005.5000-
May 6, 20245.50005.50005.50005.50005.5000-
May 3, 20245.45005.45005.45005.45005.4500-
May 2, 20245.25005.25005.25005.25005.2500-
Apr 30, 20245.50005.50005.50005.50005.5000-
Apr 29, 20245.40005.40005.40005.40005.4000-
Apr 26, 20245.40005.40005.40005.40005.4000-
Apr 25, 20245.25005.75005.25005.75005.7500285
Apr 24, 20245.35005.35005.35005.35005.3500-
Apr 23, 20245.25005.25005.25005.25005.2500-
Apr 22, 20245.15005.15005.15005.15005.1500-
Apr 19, 20244.98004.98004.98004.98004.9800-
Apr 18, 20245.20005.20005.20005.20005.2000-
Apr 17, 20245.10005.10005.10005.10005.1000-
Apr 16, 20245.25005.25005.25005.25005.2500-
Apr 15, 20245.35005.35005.35005.35005.3500-
Apr 12, 20245.55005.55005.55005.55005.5500-
Apr 11, 20245.30005.30005.30005.30005.3000-
Apr 10, 20245.20005.20005.20005.20005.2000-
Apr 9, 20245.00005.00005.00005.00005.0000-
Apr 8, 20244.86004.86004.86004.86004.8600-
Apr 5, 20244.92004.92004.92004.92004.9200-
Apr 4, 20244.82004.82004.82004.82004.8200-
Apr 3, 20244.64004.64004.64004.64004.6400-
Apr 2, 20244.78004.78004.78004.78004.7800-
Mar 28, 20244.60204.60204.60204.60204.6020-
Mar 27, 20244.66204.66204.66204.66204.6620-
Mar 26, 20244.38004.38004.38004.38004.3800-
Mar 25, 20244.51604.51604.51604.51604.5160-
Mar 22, 20244.54604.54604.54604.54604.5460-
Mar 21, 20244.43604.43604.43604.43604.4360-
Mar 20, 20243.95004.70403.95004.70404.7040822
Mar 19, 20243.82203.82203.82203.82203.8220-
Mar 18, 20243.89003.89003.78203.78203.78204,460
Mar 15, 20244.03004.03004.03004.03004.0300-
Mar 14, 20244.16004.16004.16004.16004.1600-
Mar 13, 20244.30004.48204.30004.30004.30001,250
Mar 12, 20244.30004.30004.30004.30004.3000-
Mar 11, 20244.42004.42004.42004.42004.4200-
Mar 8, 20244.44004.44004.42004.42004.4200755
Mar 7, 20244.33604.33604.33604.33604.3360-
Mar 6, 20244.30804.30804.30804.30804.3080-
Mar 5, 20244.29204.29204.29204.29204.2920-
Mar 4, 20244.38404.38404.38404.38404.3840-
Mar 1, 20243.91404.35003.91404.35004.35004,324
Feb 29, 20244.00204.00204.00004.00004.0000500
Feb 28, 20244.08204.08204.08204.08204.0820-
Feb 27, 20243.75803.75803.75803.75803.7580-
Feb 26, 20243.87403.87403.87403.87403.8740-

Related Tickers

NONG.OL SpareBank 1 Nord-Norge
131.62
+0.55%
 
0HBC.IL Intesa Sanpaolo S.p.A.
4.5218
+0.33%
 
TPEIR.AT Piraeus Financial Holdings S.A.
4.7300
-1.62%
 
BCP.LS Banco Comercial Português, S.A.
0.5584
+1.56%
 
NWG.L NatWest Group plc
443.70
-1.79%
 
LLOY.L Lloyds Banking Group plc
67.32
+0.18%