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

Corbion N.V. (CSUA.F)

Compare
18.86
0.00
(0.00%)
At close: April 4 at 7:16:50 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 202519.4419.4418.8618.8618.8625
Apr 3, 202518.8618.8618.8618.8618.86-
Apr 2, 202519.4519.4519.4519.4519.45-
Apr 1, 202519.3019.3019.3019.3019.30-
Mar 31, 202519.7019.7019.7019.7019.70-
Mar 28, 202519.8119.8119.8119.8119.8138
Mar 27, 202519.7819.7819.7819.7819.78-
Mar 26, 202520.2820.2820.2820.2820.28500
Mar 25, 202520.1220.2820.1220.2820.28264
Mar 24, 202520.1020.1020.1020.1020.10-
Mar 21, 202520.6220.6220.6220.6220.62-
Mar 20, 202520.8020.8020.8020.8020.80-
Mar 19, 202520.8620.8620.8620.8620.86-
Mar 18, 202520.7820.7820.7820.7820.78-
Mar 17, 202520.6420.6420.6420.6420.64-
Mar 14, 202519.9319.9319.9319.9319.93-
Mar 13, 202519.7019.7019.7019.7019.70-
Mar 12, 202519.2919.2919.2919.2919.29-
Mar 11, 202519.4619.4619.4619.4619.46-
Mar 10, 202520.1020.1020.1020.1020.10-
Mar 7, 202519.9019.9019.9019.9019.90-
Mar 6, 202520.0220.0220.0220.0220.02-
Mar 5, 202520.9620.9620.9620.9620.96-
Mar 4, 202520.9420.9420.9420.9420.94-
Mar 3, 202521.0021.1621.0021.1621.16250
Feb 28, 202521.1621.1621.1621.1621.16-
Feb 27, 202523.8623.8621.7421.7421.7445
Feb 26, 202523.1023.1023.1023.1023.10-
Feb 25, 202523.2823.2823.2823.2823.28-
Feb 24, 202522.5622.5622.5622.5622.56-
Feb 21, 202522.5022.7222.5022.7222.72370
Feb 20, 202522.5222.5222.5222.5222.52-
Feb 19, 202523.0623.0623.0623.0623.06-
Feb 18, 202522.8422.8422.8422.8422.84-
Feb 17, 202522.7422.7422.7422.7422.74-
Feb 14, 202522.4622.4622.4622.4622.46-
Feb 13, 202522.5422.5422.5422.5422.54-
Feb 12, 202522.3822.3822.3822.3822.38-
Feb 11, 202522.3022.3022.1422.1422.14346
Feb 10, 202521.9821.9821.9821.9821.98-
Feb 7, 202522.2822.2822.2822.2822.28-
Feb 6, 202522.0822.3622.0822.3622.3666
Feb 5, 202522.4022.4022.4022.4022.40-
Feb 4, 202522.6822.6822.6822.6822.68-
Feb 3, 202521.8221.8221.8221.8221.82-
Jan 31, 202522.9422.9422.9422.9422.94-
Jan 30, 202522.8823.2022.8823.2023.2010
Jan 29, 202522.9822.9822.9822.9822.98-
Jan 28, 202522.6822.6822.6822.6822.68-
Jan 27, 202522.2822.8222.2822.8222.82150
Jan 24, 202522.9822.9822.9822.9822.98-
Jan 23, 202522.7822.7822.7822.7822.78-
Jan 22, 202523.1623.1623.1623.1623.16-
Jan 21, 202523.0423.0423.0423.0423.0430
Jan 20, 202522.9423.2022.9423.2023.206
Jan 17, 202522.4022.4022.4022.4022.40-
Jan 16, 202522.5022.5022.5022.5022.50-
Jan 15, 202522.1822.1822.1822.1822.18-
Jan 14, 202521.8821.8821.8821.8821.88-
Jan 13, 202520.5820.5820.5820.5820.58-
Jan 10, 202521.2421.2421.0021.0021.00225
Jan 9, 202521.1221.2421.1221.2421.2410
Jan 8, 202521.4821.4821.4821.4821.48-
Jan 7, 202521.4021.4021.4021.4021.40-
Jan 6, 202521.4021.6021.4021.6021.60159
Jan 3, 202521.6821.6821.6821.6821.68-
Jan 2, 202521.4621.4621.4621.4621.46-
Dec 30, 202421.4621.4621.4621.4621.46-
Dec 27, 202421.1821.1821.1821.1821.18-
Dec 23, 202421.3021.3021.3021.3021.30-
Dec 20, 202421.5021.5021.2621.2621.2680
Dec 19, 202421.1021.1021.1021.1021.10-
Dec 18, 202421.6421.6421.6421.6421.64-
Dec 17, 202421.6021.6021.6021.6021.60-
Dec 16, 202421.7221.7221.7221.7221.72-
Dec 13, 202422.2622.2621.6821.6821.68275
Dec 12, 202422.7222.7222.7222.7222.72-
Dec 11, 202422.3622.3622.3622.3622.36-
Dec 10, 202422.3622.3622.3622.3622.36-
Dec 9, 202422.4022.4022.4022.4022.40-
Dec 6, 202422.4422.4422.3022.3022.3066
Dec 5, 202422.2622.2622.2622.2622.26-
Dec 4, 202422.0822.0822.0822.0822.08-
Dec 3, 202421.9821.9821.9821.9821.98-
Dec 2, 202421.7221.9021.7221.9021.90200
Nov 29, 202421.8021.9221.8021.9221.92100
Nov 28, 202421.7821.7821.7821.7821.78-
Nov 27, 202421.6221.6221.6221.6221.62-
Nov 26, 202422.0422.0422.0422.0422.04-
Nov 25, 202421.9621.9621.9621.9621.96-
Nov 22, 202421.7821.7821.7821.7821.78-
Nov 21, 202421.9621.9621.7421.7421.74134
Nov 20, 202421.9221.9221.9221.9221.92-
Nov 19, 202421.6821.6821.6821.6821.68-
Nov 18, 202421.7821.7821.7821.7821.78-
Nov 15, 202422.0822.0822.0822.0822.08-
Nov 14, 202421.9821.9821.9821.9821.98-
Nov 13, 202422.2222.2222.2222.2222.22-
Nov 12, 202422.4222.4222.4222.4222.42-
Nov 11, 202422.3622.3622.3622.3622.36-
Nov 8, 202422.5222.6022.5222.5822.58507
Nov 7, 202422.3622.6422.3622.6422.6466
Nov 6, 202422.7223.0022.6822.6822.68420
Nov 5, 202423.0623.0622.9222.9222.9250
Nov 4, 202423.1423.3023.1423.3023.30650
Nov 1, 202422.8622.8622.8622.8622.86-
Oct 31, 202423.0823.0823.0823.0823.08-
Oct 30, 202425.1025.1023.3623.3623.36440
Oct 29, 202426.1426.1425.6825.6825.68245
Oct 28, 202424.5824.5824.5824.5824.58-
Oct 25, 202424.4024.4024.4024.4024.40-
Oct 24, 202424.4824.4824.4824.4824.48-
Oct 23, 202424.7824.7824.7824.7824.78-
Oct 22, 202424.8224.8224.8224.8224.82-
Oct 21, 202424.9024.9024.9024.9024.90-
Oct 18, 202424.9224.9224.9224.9224.92-
Oct 17, 202424.7824.7824.7824.7824.78-
Oct 16, 202424.6424.6424.6424.6424.64-
Oct 15, 202424.9624.9624.9624.9624.96-
Oct 14, 202424.9424.9824.9424.9424.94650
Oct 11, 202425.0025.0025.0025.0025.00-
Oct 10, 202424.8625.2624.8625.2225.222,025
Oct 9, 202424.2224.2224.2224.2224.22-
Oct 8, 202424.3624.3624.3624.3624.36-
Oct 7, 202424.9624.9624.9624.9624.96225
Oct 4, 202424.5024.5024.5024.5024.50-
Oct 3, 202424.8424.8424.8424.8424.84-
Oct 2, 202425.4225.4225.4225.4225.42-
Oct 1, 202425.5625.5625.3625.3625.3670
Sep 30, 202425.7825.7825.7825.7825.78-
Sep 27, 202425.7025.9625.6625.9625.96228
Sep 26, 202425.0625.0625.0625.0625.06-
Sep 25, 202423.5424.7623.5424.7024.701,000
Sep 24, 202423.7823.8023.7823.8023.8025
Sep 23, 202423.5823.5823.5823.5823.58-
Sep 20, 202423.6423.6423.6423.6423.64-
Sep 19, 202423.7623.7623.7623.7623.76-
Sep 18, 202423.7223.7223.7223.7223.7229
Sep 17, 202423.6823.6823.6823.6823.68-
Sep 16, 202423.8023.8023.8023.8023.805
Sep 13, 202423.5223.5223.5223.5223.52-
Sep 12, 202423.6423.6423.6423.6423.64-
Sep 11, 202423.4823.6423.4823.6223.62120
Sep 10, 202423.4223.6823.4223.6823.6885
Sep 9, 202423.3423.3423.3423.3423.34-
Sep 6, 202423.4423.4423.4423.4423.44-
Sep 5, 202423.3823.7023.3823.7023.7072
Sep 4, 202423.0623.0623.0623.0623.06-
Sep 3, 202422.8822.8822.8822.8822.88-
Sep 2, 202422.7822.7822.7822.7822.78-
Aug 30, 202422.7222.9422.7222.9422.9415
Aug 29, 202421.6021.6021.6021.6021.60100
Aug 28, 202421.3421.3421.3421.3421.34-
Aug 27, 202421.4621.4621.4621.4621.46-
Aug 26, 202421.4821.4821.4821.4821.48-
Aug 23, 202421.4821.4821.4821.4821.48-
Aug 22, 202421.4221.4221.4221.4221.42-
Aug 21, 202421.5821.5821.4421.4421.4460
Aug 20, 202421.3421.5821.3421.5821.5830
Aug 19, 202421.4021.4021.4021.4021.40-
Aug 16, 202421.0821.0821.0821.0821.08-
Aug 15, 202420.8420.8420.8420.8420.84-
Aug 14, 202420.8620.8620.8620.8620.86-
Aug 13, 202420.8020.8020.8020.8020.80-
Aug 12, 202421.0421.3021.0421.3021.30250
Aug 9, 202421.1221.1221.1221.1221.12-
Aug 8, 202419.7621.1219.7621.1221.12152
Aug 7, 202420.1620.1620.1620.1620.16-
Aug 6, 202419.7419.7419.7419.7419.74-
Aug 5, 202419.6619.6619.6619.6619.66-
Aug 2, 202420.2420.2420.2420.2420.24-
Aug 1, 202420.5820.5820.5820.5820.58-
Jul 31, 202420.5220.5220.5220.5220.52-
Jul 30, 202419.7819.7819.7819.7819.78-
Jul 29, 202420.3820.3820.3820.3820.38-
Jul 26, 202420.0820.0820.0820.0820.08-
Jul 25, 202420.0220.0220.0220.0220.02-
Jul 24, 202419.8819.8819.8819.8819.88-
Jul 23, 202420.7220.7220.5820.5820.5825
Jul 22, 202420.5220.5220.5220.5220.52-
Jul 19, 202420.6020.6020.6020.6020.60-
Jul 18, 202419.8319.8319.8319.8319.83-
Jul 17, 202419.6219.6219.6219.6219.62-
Jul 16, 202419.5019.5019.5019.5019.50-
Jul 15, 202419.6719.6719.6719.6719.67-
Jul 12, 202419.8719.8719.8219.8219.82100
Jul 11, 202418.9518.9518.9518.9518.95-
Jul 10, 202418.9418.9418.9418.9418.94-
Jul 9, 202419.3319.5219.3319.5219.5270
Jul 8, 202419.2419.2719.2419.2719.27210
Jul 5, 202419.1319.1319.1319.1319.13-
Jul 4, 202419.0519.0519.0519.0519.05-
Jul 3, 202418.9518.9518.9518.9518.95-
Jul 2, 202419.1119.1119.1119.1119.11-
Jul 1, 202418.8718.8718.8718.8718.87-
Jun 28, 202418.7018.7018.7018.7018.70-
Jun 27, 202418.7418.7418.7418.7418.74-
Jun 26, 202419.0319.0519.0219.0419.04517
Jun 25, 202418.9218.9218.9218.9218.92-
Jun 24, 202418.5818.5818.5818.5818.58-
Jun 21, 202418.9118.9118.9118.9118.91-
Jun 20, 202418.7618.7618.7618.7618.76-
Jun 19, 202419.1219.1219.1219.1219.12-
Jun 18, 202419.1019.1019.1019.1019.10-
Jun 17, 202419.2019.2019.2019.2019.20-
Jun 14, 202419.5919.5919.5919.5919.59-
Jun 13, 202419.8019.8019.8019.8019.80-
Jun 12, 202419.7219.7219.7219.7219.72-
Jun 11, 202419.6419.6419.6419.6419.64-
Jun 10, 202419.8919.8919.8919.8919.89250
Jun 7, 202419.9119.9119.9119.9119.91-
Jun 6, 202420.1020.1020.1020.1020.10-
Jun 5, 202420.2220.2220.2220.2220.22-
Jun 4, 202419.8319.8319.8319.8319.83-
Jun 3, 202420.4020.4020.4020.4020.401,400
May 31, 202421.0421.0420.4020.4020.4040
May 30, 202420.6220.6220.6220.6220.62-
May 29, 202421.0421.0421.0421.0421.04-
May 28, 202421.1221.1221.1221.1221.12-
May 27, 202420.9820.9820.9820.9820.98200
May 24, 202420.8020.8020.8020.8020.80-
May 23, 202420.8821.0220.8821.0221.02200
May 22, 202420.4020.4020.4020.4020.40-
May 21, 202420.4620.6820.4620.6020.60741
May 20, 202420.6620.6620.6620.6620.66-
May 17, 2024 0.61 Dividend
May 17, 202421.0621.0621.0621.0621.06-
May 16, 202421.7221.7221.7221.7221.11-
May 15, 202421.9821.9821.9821.9821.36-
May 14, 202421.5821.5821.5821.5820.97-
May 13, 202421.4621.6621.4621.6621.0547
May 10, 202421.3621.7021.3621.7021.09400
May 9, 202421.3221.3221.3221.3220.72-
May 8, 202421.4421.5821.4421.5820.97250
May 7, 202420.8420.8420.8420.8420.25-
May 6, 202420.8620.8620.8620.8620.27-
May 3, 202421.0021.0021.0021.0020.41-
May 2, 2024 0.10 Dividend
May 2, 202420.2420.2420.2420.2419.6725
Apr 30, 202419.9219.9219.9219.9219.26-
Apr 29, 202419.2619.2619.2619.2618.63-
Apr 26, 202418.5519.0518.5519.0518.42150
Apr 25, 202418.7018.7018.7018.7018.08-
Apr 24, 202418.9018.9018.9018.9018.28-
Apr 23, 202418.9618.9618.9618.9618.34-
Apr 22, 202418.8718.8718.8718.8718.25-
Apr 19, 202418.4618.4618.4618.4617.85-
Apr 18, 202418.7618.7618.7618.7618.14-
Apr 17, 202418.5618.5618.5618.5617.95-
Apr 16, 202418.6018.7318.6018.7318.11175
Apr 15, 202419.2219.2219.2219.2218.59-
Apr 12, 202419.5419.5419.0019.0018.3780
Apr 11, 202419.6919.6919.6919.6919.04-
Apr 10, 202419.7919.8419.7519.7519.10245
Apr 9, 202419.5519.5519.5519.5518.91-
Apr 8, 202419.5719.5719.5719.5718.92-
Apr 5, 202419.7619.7619.7619.7619.11-
Apr 4, 202419.9219.9219.9219.9219.26-

Related Tickers

EVKA.MU Evonik Industries AG
10.10
-1.94%
 
EVK.F Evonik Industries AG
18.59
-3.98%
 
0NR4.IL Wacker Chemie AG
62.57
-4.84%
 
WCH.F Wacker Chemie AG
63.16
-5.36%
 
AIL.F L'Air Liquide S.A.
169.44
-0.91%
 
CLN.SW Clariant AG
8.33
-5.77%
 
LXS.DE LANXESS Aktiengesellschaft
23.03
-8.61%
 
TSE Trinseo PLC
3.1600
-15.28%
 
ASH Ashland Inc.
49.18
-7.35%
 
AXTA Axalta Coating Systems Ltd.
29.73
-5.77%