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

Close Brothers Group PLC (CS3.SG)

Compare
3.7000
+0.0200
+(0.54%)
As of 1:38:04 PM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 25, 20253.68003.74003.68003.70003.7000-
Feb 24, 20253.78003.78003.66003.68003.6800-
Feb 21, 20253.70003.84003.70003.82003.8200-
Feb 20, 20253.60003.88003.60003.76003.7600-
Feb 19, 20253.64003.64003.60003.60003.6000-
Feb 18, 20253.70003.70003.60003.60003.6000-
Feb 17, 20254.02004.02003.96003.96003.9600-
Feb 14, 20253.90004.08003.90004.08004.0800-
Feb 13, 20254.02004.02003.92003.92003.9200-
Feb 12, 20254.24004.26003.96003.96003.9600-
Feb 11, 20254.24004.24004.08004.16004.1600-
Feb 10, 20254.04004.26004.04004.26004.2600-
Feb 7, 20253.66004.04003.66004.04004.0400-
Feb 6, 20253.60003.68003.60003.64003.6400-
Feb 5, 20253.64003.64003.52003.54003.5400-
Feb 4, 20253.64003.64003.58003.64003.6400-
Feb 3, 20253.70003.70003.52003.60003.6000-
Jan 31, 20253.64003.66003.58003.66003.6600-
Jan 30, 20253.48003.56003.48003.56003.5600-
Jan 29, 20253.60003.66003.54003.54003.5400-
Jan 28, 20253.52003.80003.48003.80003.8000-
Jan 27, 20253.52003.56003.48003.48003.4800-
Jan 24, 20253.42003.42003.42003.42003.4200-
Jan 23, 20253.50003.50003.42003.42003.4200-
Jan 22, 20253.40003.50003.38003.44003.4400-
Jan 21, 20252.80003.38002.80003.32003.32002,200
Jan 20, 20252.78002.82002.74002.82002.8200-
Jan 17, 20252.58002.80002.58002.80002.8000-
Jan 16, 20252.48002.50002.38002.50002.5000-
Jan 15, 20252.40002.48002.40002.48002.4800-
Jan 14, 20252.40002.46002.40002.40002.4000-
Jan 13, 20252.40002.44002.38002.44002.4400-
Jan 10, 20252.54002.54002.46002.46002.4600-
Jan 9, 20252.50002.58002.48002.58002.5800-
Jan 8, 20252.64002.64002.50002.52002.5200-
Jan 7, 20252.70002.70002.64002.64002.6400-
Jan 6, 20252.70002.70002.70002.70002.7000-
Jan 3, 20252.72002.72002.72002.72002.7200-
Jan 2, 20252.76002.76002.76002.76002.7600-
Dec 30, 20242.72002.72002.68002.68002.6800-
Dec 27, 20242.68002.68002.68002.68002.6800-
Dec 23, 20242.62002.72002.62002.72002.7200-
Dec 20, 20242.70002.70002.60002.66002.6600-
Dec 19, 20242.74002.74002.70002.70002.7000-
Dec 18, 20242.70002.78002.70002.72002.7200-
Dec 17, 20242.74002.74002.68002.72002.7200-
Dec 16, 20242.74002.74002.70002.72002.7200-
Dec 13, 20242.82002.82002.72002.74002.7400-
Dec 12, 20242.90002.92002.82002.82002.8200-
Dec 11, 20242.80002.84002.80002.84002.8400-
Dec 10, 20242.72002.78002.72002.76002.7600-
Dec 9, 20242.64002.70002.64002.70002.7000-
Dec 6, 20242.66002.68002.60002.62002.6200-
Dec 5, 20242.60002.70002.60002.68002.6800-
Dec 4, 20242.60002.60002.60002.60002.6000-
Dec 3, 20242.44002.48002.44002.48002.4800-
Dec 2, 20242.60002.60002.52002.52002.5200-
Nov 29, 20242.54002.62002.54002.58002.5800-
Nov 28, 20242.46002.54002.46002.54002.5400-
Nov 27, 20242.40002.42002.40002.40002.4000-
Nov 26, 20242.52002.52002.42002.52002.5200-
Nov 25, 20242.34002.52002.34002.52002.5200-
Nov 22, 20242.50002.50002.34002.42002.42004,200
Nov 21, 20242.46002.52002.44002.46002.4600-
Nov 20, 20242.32002.36002.28002.36002.3600-
Nov 19, 20242.40002.40002.30002.30002.3000-
Nov 18, 20242.54002.54002.50002.50002.5000-
Nov 15, 20242.42002.50002.40002.50002.5000-
Nov 14, 20242.14002.36002.14002.36002.36004,000
Nov 13, 20242.28002.28002.12002.14002.1400-
Nov 12, 20242.40002.40002.34002.34002.3400-
Nov 11, 20242.38002.44002.38002.44002.4400-
Nov 8, 20242.56002.56002.38002.38002.3800-
Nov 7, 20242.52002.54002.48002.52002.5200-
Nov 6, 20242.56002.66002.50002.50002.5000-
Nov 5, 20242.56002.62002.54002.54002.5400-
Nov 4, 20242.66002.66002.58002.58002.5800-
Nov 1, 20242.64002.70002.64002.70002.7000-
Oct 31, 20242.68002.68002.52002.60002.6000-
Oct 30, 20242.86002.86002.68002.68002.6800-
Oct 29, 20243.00003.18003.00003.18003.1800100
Oct 28, 20243.32003.32002.88002.98002.9800-
Oct 25, 20244.32004.32004.32004.32004.3200-
Oct 24, 20244.34004.34004.32004.34004.3400-
Oct 23, 20244.48004.48004.32004.32004.3200-
Oct 22, 20244.42004.44004.38004.44004.4400-
Oct 21, 20244.52004.52004.36004.40004.4000-
Oct 18, 20244.60004.64004.52004.52004.5200-
Oct 17, 20244.48004.60004.46004.56004.5600-
Oct 16, 20244.46004.60004.36004.42004.42001,000
Oct 15, 20244.28004.44004.28004.44004.4400-
Oct 14, 20244.38004.38004.18004.22004.2200-
Oct 11, 20244.32004.34004.26004.30004.3000-
Oct 10, 20244.34004.34004.24004.26004.2600-
Oct 9, 20244.32004.34004.26004.32004.3200-
Oct 8, 20244.48004.48004.26004.28004.2800-
Oct 7, 20244.40004.46004.30004.46004.4600-
Oct 4, 20244.44004.44004.32004.42004.4200-
Oct 3, 20244.44004.44004.12004.28004.2800-
Oct 2, 20244.84004.84004.46004.46004.4600-
Oct 1, 20244.94004.94004.60004.60004.6000-
Sep 30, 20244.98004.98004.90004.96004.9600-
Sep 27, 20244.98004.98004.92004.96004.9600-
Sep 26, 20244.88004.92004.84004.86004.8600-
Sep 25, 20244.90004.90004.80004.80004.8000-
Sep 24, 20244.84004.96004.76004.96004.9600-
Sep 23, 20245.15005.15004.70004.80004.8000-
Sep 20, 20245.75005.75005.10005.10005.1000-
Sep 19, 20246.25006.35005.75005.75005.750012,500
Sep 18, 20246.05006.10006.00006.10006.1000-
Sep 17, 20246.15006.15006.05006.15006.1500-
Sep 16, 20246.25006.25006.00006.10006.1000-
Sep 13, 20246.20006.25006.20006.20006.2000-
Sep 12, 20246.20006.20006.10006.15006.1500-
Sep 11, 20246.20006.20005.95005.95005.9500-
Sep 10, 20246.20006.30006.20006.20006.2000-
Sep 9, 20246.30006.30006.20006.25006.2500-
Sep 6, 20246.40006.40006.25006.25006.2500-
Sep 5, 20246.30006.45006.30006.45006.4500-
Sep 4, 20246.30006.35006.20006.35006.3500-
Sep 3, 20246.30006.35006.25006.25006.2500-
Sep 2, 20246.35006.35006.25006.30006.3000-
Aug 30, 20246.10006.35006.10006.30006.3000-
Aug 29, 20245.65006.15005.65006.05006.0500-
Aug 28, 20245.80005.80005.60005.60005.6000-
Aug 27, 20245.85005.85005.75005.75005.7500-
Aug 26, 20245.85005.85005.85005.85005.8500-
Aug 23, 20245.70005.80005.70005.80005.8000-
Aug 22, 20245.65005.75005.50005.70005.7000-
Aug 21, 20245.45005.60005.45005.60005.6000-
Aug 20, 20245.60005.60005.45005.45005.4500-
Aug 19, 20245.45005.65005.30005.65005.6500-
Aug 16, 20245.65005.65005.45005.45005.4500-
Aug 15, 20245.45005.45005.45005.45005.4500-
Aug 14, 20245.35005.35005.35005.35005.3500-
Aug 13, 20245.35005.35005.35005.35005.3500-
Aug 12, 20245.40005.40005.40005.40005.4000-
Aug 9, 20245.35005.35005.35005.35005.3500-
Aug 8, 20245.40005.40005.40005.40005.4000-
Aug 7, 20245.45005.45005.45005.45005.4500-
Aug 6, 20245.50005.50005.50005.50005.5000-
Aug 5, 20245.65005.65005.30005.30005.300020
Aug 2, 20245.75005.75005.65005.65005.6500-
Aug 1, 20246.00006.00006.00006.00006.0000-
Jul 31, 20245.90005.95005.90005.95005.9500-
Jul 30, 20246.05006.05006.00006.00006.0000-
Jul 29, 20246.35006.35006.35006.35006.3500-
Jul 26, 20245.95005.95005.95005.95005.9500-
Jul 25, 20245.95005.95005.75005.85005.8500-
Jul 24, 20246.00006.00005.90005.95005.9500-
Jul 23, 20246.05006.05005.95006.00006.0000-
Jul 22, 20246.15006.65006.05006.05006.05003,000
Jul 19, 20246.10006.15006.05006.15006.1500-
Jul 18, 20246.10006.25006.05006.20006.2000-
Jul 17, 20246.05006.10005.95006.05006.0500-
Jul 16, 20245.90005.90005.80005.90005.9000-
Jul 15, 20245.70005.75005.55005.75005.7500-
Jul 12, 20245.80005.80005.70005.70005.7000-
Jul 11, 20245.65005.75005.60005.75005.7500-
Jul 10, 20245.45005.70005.45005.60005.6000-
Jul 9, 20245.55005.60005.45005.45005.4500-
Jul 8, 20245.55005.55005.45005.50005.5000-
Jul 5, 20245.30005.70005.30005.50005.5000-
Jul 4, 20245.30005.30005.20005.20005.2000-
Jul 3, 20244.84005.10004.84005.10005.1000-
Jul 2, 20244.90004.90004.80004.82004.8200-
Jul 1, 20244.92005.00004.92004.92004.9200-
Jun 28, 20244.90004.94004.90004.92004.9200-
Jun 27, 20244.96004.96004.88004.88004.8800-
Jun 26, 20245.10005.10004.96004.96004.9600-
Jun 25, 20245.20005.20005.05005.05005.0500-
Jun 24, 20245.25005.25005.00005.15005.1500-
Jun 21, 20245.20005.20005.15005.15005.1500-
Jun 20, 20245.05005.15005.05005.15005.1500-
Jun 19, 20245.15005.15005.05005.05005.0500-
Jun 18, 20245.00005.00004.98005.00005.0000-
Jun 17, 20244.96005.20004.96005.20005.2000100
Jun 14, 20245.00005.00004.90004.92004.9200-
Jun 13, 20245.25005.25005.05005.05005.0500-
Jun 12, 20245.20005.25005.10005.25005.2500-
Jun 11, 20245.25005.25005.15005.20005.2000-
Jun 10, 20245.35005.35005.25005.25005.2500-
Jun 7, 20245.30005.30005.20005.25005.2500-
Jun 6, 20245.35005.35005.25005.30005.3000-
Jun 5, 20245.50005.50005.35005.35005.3500-
Jun 4, 20245.65005.65005.65005.65005.6500-
Jun 3, 20245.50005.50005.50005.50005.5000-
May 31, 20245.55005.55005.35005.40005.4000-
May 30, 20245.35005.45005.25005.45005.4500-
May 29, 20245.45005.45005.45005.45005.4500-
May 28, 20245.25005.25005.25005.25005.2500-
May 27, 20245.25005.25005.25005.25005.2500-
May 24, 20245.35005.35005.20005.20005.2000-
May 23, 20245.30005.35005.25005.35005.3500-
May 22, 20245.60005.60005.25005.25005.2500-
May 21, 20245.75005.75005.65005.65005.6500-
May 20, 20245.55005.65005.55005.60005.6000-
May 17, 20245.55005.55005.45005.50005.5000-
May 16, 20245.50005.50005.45005.50005.5000-
May 15, 20245.55005.55005.45005.50005.5000-
May 14, 20245.70005.70005.60005.65005.6500-
May 13, 20245.85005.85005.60005.65005.6500-
May 10, 20245.65005.75005.65005.65005.6500-
May 9, 20245.60005.60005.55005.60005.6000-
May 8, 20245.35005.55005.35005.50005.5000-
May 7, 20245.45005.50005.40005.40005.4000-
May 6, 20245.45005.45005.45005.45005.4500-
May 3, 20245.40005.50005.35005.40005.4000-
May 2, 20245.15005.30005.15005.30005.3000-
Apr 30, 20245.45005.45005.20005.20005.2000-
Apr 29, 20245.35005.45005.35005.45005.4500-
Apr 26, 20245.35005.45005.30005.40005.4000-
Apr 25, 20245.20005.35005.15005.30005.3000-
Apr 24, 20245.30005.35005.20005.20005.2000-
Apr 23, 20245.20005.20005.15005.15005.1500-
Apr 22, 20245.15005.15005.15005.15005.1500-
Apr 19, 20245.05005.05004.88005.00005.0000-
Apr 18, 20245.15005.15005.00005.00005.0000-
Apr 17, 20245.10005.20005.00005.10005.1000-
Apr 16, 20245.05005.05005.00005.05005.0500-
Apr 15, 20245.35005.35005.20005.30005.3000-
Apr 12, 20245.50005.55005.45005.45005.4500-
Apr 11, 20245.30005.45005.30005.45005.4500-
Apr 10, 20245.15005.30005.15005.30005.3000-
Apr 9, 20245.00005.15004.98005.15005.1500-
Apr 8, 20244.88005.35004.86005.35005.3500-
Apr 5, 20245.00005.00005.00005.00005.0000-
Apr 4, 20244.86004.86004.86004.86004.8600-
Apr 3, 20244.66004.66004.66004.66004.6600-
Apr 2, 20244.78004.78004.78004.78004.7800-
Mar 28, 20244.68004.75004.68004.74604.7460-
Mar 27, 20244.69404.69604.55804.55804.5580-
Mar 26, 20244.40804.75804.34604.55004.55003,250
Mar 25, 20244.55204.59204.35204.39804.3980500
Mar 22, 20244.59404.59404.50204.51604.5160-
Mar 21, 20244.42204.61204.29404.46204.46201,750
Mar 20, 20244.14004.45004.09804.45004.4500-
Mar 19, 20243.86804.26403.86804.14204.14201,000
Mar 18, 20243.92404.04403.76204.04404.04403,000
Mar 15, 20244.07004.07003.95603.95603.9560-
Mar 14, 20244.19204.19404.05004.05004.0500-
Mar 13, 20244.23604.23604.12004.16004.1600-
Mar 12, 20244.30604.30604.21204.21204.2120-
Mar 11, 20244.42804.42804.24804.26804.2680-
Mar 8, 20244.46804.46804.26604.42404.4240-
Mar 7, 20244.38604.43204.35604.43204.4320-
Mar 6, 20244.34004.44604.34004.36804.3680-
Mar 5, 20244.33404.33404.29004.31804.3180-
Mar 4, 20244.40804.40804.22404.27804.2780-
Mar 1, 20243.93804.32803.91804.26804.2680-
Feb 29, 20244.03604.03603.98203.98203.9820-
Feb 28, 20244.12404.12803.99404.05204.0520-
Feb 27, 20243.80404.01603.80404.01604.016010,000
Feb 26, 20243.92403.92403.78403.84403.8440-