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

Vienna - Delayed Quote EUR

Constellation Brands, Inc. (STZ.VI)

164.60
+2.10
+(1.29%)
At close: 5:32:08 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 2025163.35164.95163.35164.60164.60-
Apr 29, 2025 0.89861995 Dividend
Apr 29, 2025162.35162.65161.30162.50162.50-
Apr 28, 2025163.00163.00163.00163.00161.98-
Apr 25, 2025165.90165.90163.00163.00161.98-
Apr 24, 2025164.40164.75163.40163.40162.38-
Apr 23, 2025167.40167.40164.30164.45163.42-
Apr 22, 2025163.45165.15163.45165.15164.12-
Apr 17, 2025162.35163.95159.45163.95162.9259
Apr 16, 2025161.40162.45161.40162.45161.43-
Apr 15, 2025165.15165.50163.60163.60162.58-
Apr 14, 2025162.00164.95162.00164.65163.6254
Apr 11, 2025163.80163.80160.25161.10160.09-
Apr 10, 2025161.55164.20158.00164.20163.171
Apr 9, 2025155.60157.05152.85157.05156.0722
Apr 8, 2025160.00162.25159.00162.25161.2327
Apr 7, 2025147.95159.05147.95156.90155.9269
Apr 4, 2025163.40164.20160.35161.90160.89-
Apr 3, 2025164.40164.70162.85163.45162.43-
Apr 2, 2025171.15172.35170.55172.35171.27-
Apr 1, 2025169.90170.50168.95170.30169.23-
Mar 31, 2025169.25170.10167.45170.10169.04-
Mar 28, 2025170.50172.25170.25170.25169.18-
Mar 27, 2025170.15171.10169.40170.10169.04-
Mar 26, 2025165.85169.50165.85169.50168.44-
Mar 25, 2025167.35167.35165.80165.80164.76-
Mar 24, 2025166.10166.10164.40165.45164.41-
Mar 21, 2025164.50165.30164.05165.30164.27-
Mar 20, 2025164.40167.50161.30166.55165.5117
Mar 19, 2025163.95165.80163.60163.60162.58-
Mar 18, 2025167.25168.00164.95164.95163.92-
Mar 17, 2025166.50169.15166.40168.35167.30-
Mar 14, 2025167.75168.20167.65168.20167.15-
Mar 13, 2025167.80169.05167.80168.70167.64-
Mar 12, 2025170.70170.85167.50167.95166.90-
Mar 11, 2025173.55173.55167.75167.75166.70-
Mar 10, 2025171.25176.20171.25175.80174.70-
Mar 7, 2025165.55171.20164.30171.20170.13-
Mar 6, 2025161.30163.05160.00163.05162.03-
Mar 5, 2025164.85164.85159.75159.75158.75-
Mar 4, 2025166.90166.90163.15163.15162.13-
Mar 3, 2025169.45169.45168.05168.95167.89-
Feb 28, 2025166.70168.15165.35167.75166.7064
Feb 27, 2025170.60170.70165.80165.80164.7647
Feb 26, 2025169.90171.30169.60170.25169.18-
Feb 25, 2025171.65171.95169.70169.70168.64-
Feb 24, 2025169.80172.00169.20172.00170.9247
Feb 21, 2025166.60168.60165.30168.60167.5460
Feb 20, 2025166.35166.35162.50162.50161.48-
Feb 19, 2025163.40164.45163.20164.15163.12-
Feb 18, 2025170.35170.35160.50163.55162.53-
Feb 17, 2025170.65172.55169.85169.85168.798
Feb 14, 2025156.05156.70154.65154.65153.68-
Feb 13, 2025154.55156.85154.35155.60154.63-
Feb 12, 2025159.50160.15156.00156.00155.02-
Feb 11, 2025160.10160.10158.35158.35157.36-
Feb 10, 2025164.25164.50162.10162.10161.09-
Feb 7, 2025 0.88980997 Dividend
Feb 7, 2025166.00167.15163.30163.30162.28-
Feb 6, 2025165.50165.50165.50165.50163.46-
Feb 5, 2025165.55165.55164.95165.50163.46-
Feb 4, 2025171.15171.15168.80168.80166.72-
Feb 3, 2025170.90170.90163.55170.90168.79-
Jan 31, 2025177.50178.30177.05177.15174.97-
Jan 30, 2025175.45178.20175.45178.20176.00-
Jan 29, 2025174.55176.55174.55176.00173.83-
Jan 28, 2025179.85180.30177.90177.90175.71-
Jan 27, 2025173.45178.35173.20178.35176.15-
Jan 24, 2025171.50173.90170.85173.90171.76-
Jan 23, 2025172.15172.15171.05171.05168.94-
Jan 22, 2025175.90175.90173.55173.55171.41-
Jan 21, 2025177.20177.85175.10175.10172.94-
Jan 20, 2025179.00179.00178.10178.10175.91-
Jan 17, 2025179.75180.60178.80178.80176.60-
Jan 16, 2025175.95178.65175.90178.65176.45-
Jan 15, 2025176.85178.45176.25176.25174.08-
Jan 14, 2025181.65183.65176.30176.30174.13-
Jan 13, 2025177.70183.30176.60183.30181.04-
Jan 10, 2025213.40213.40184.05184.05181.7894
Jan 9, 2025213.20213.60213.20213.50210.87-
Jan 8, 2025211.70213.50211.70213.50210.87-
Jan 7, 2025214.00215.40213.70214.30211.66-
Jan 6, 2025215.00217.30214.00217.30214.62-
Jan 3, 2025216.80217.10212.10213.80211.1794
Jan 2, 2025215.20217.30214.00217.30214.62-
Dec 30, 2024213.10213.10212.20212.20209.59-
Dec 27, 2024214.80215.00213.80213.80211.17-
Dec 23, 2024219.20219.20215.40215.40212.75-
Dec 20, 2024218.40219.50216.20219.50216.8016
Dec 19, 2024220.40220.40219.70220.30217.59-
Dec 18, 2024222.50222.50221.20221.20218.47-
Dec 17, 2024221.80223.00221.80222.20219.46-
Dec 16, 2024228.30228.80225.90225.90223.12-
Dec 13, 2024229.30229.90227.90229.90227.07-
Dec 12, 2024227.60230.80227.60229.40226.57-
Dec 11, 2024231.10232.50230.70232.50229.64-
Dec 10, 2024231.70233.10231.60233.10230.23-
Dec 9, 2024226.30229.40226.00229.40226.57-
Dec 6, 2024226.20229.30226.00228.10225.29-
Dec 5, 2024225.90227.20225.70227.20224.40-
Dec 4, 2024226.60226.80225.70225.70222.92-
Dec 3, 2024226.30226.40225.40225.40222.62-
Dec 2, 2024228.40229.50226.70226.70223.91-
Nov 29, 2024225.20227.90224.40227.90225.09-
Nov 28, 2024225.00225.30223.60225.30222.5250
Nov 27, 2024222.20223.80221.80223.80221.04-
Nov 26, 2024227.90228.20221.50221.50218.7744
Nov 25, 2024230.60232.30229.60232.30229.44-
Nov 22, 2024225.50231.10225.50229.70226.87-
Nov 21, 2024227.70228.30227.70228.30225.49-
Nov 20, 2024228.00228.30225.50227.20224.40-
Nov 19, 2024225.40226.30224.30226.30223.51-
Nov 18, 2024224.80224.80224.40224.60221.83-
Nov 15, 2024230.00230.00226.20226.20223.41-
Nov 14, 2024228.20230.10228.20230.10227.26-
Nov 13, 2024223.60226.50223.10226.50223.71-
Nov 12, 2024222.00224.70222.00224.70221.93-
Nov 11, 2024219.30221.80219.30221.80219.07-
Nov 8, 2024216.90218.10216.30218.10215.41-
Nov 7, 2024213.90215.60213.70215.60212.94-
Nov 6, 2024224.20224.20212.90212.90210.28176
Nov 5, 2024 0.88980997 Dividend
Nov 5, 2024219.50219.50217.40217.40214.72-
Nov 4, 2024214.40214.40214.40214.40210.76-
Nov 1, 2024213.70214.40213.70214.40210.76-
Oct 31, 2024216.00216.00215.30215.30211.65-
Oct 30, 2024218.30218.30217.40217.40213.71-
Oct 29, 2024219.50219.90219.20219.20215.48-
Oct 28, 2024222.60222.60220.90220.90217.15-
Oct 25, 2024222.50222.80222.40222.50218.72-
Oct 24, 2024226.10226.10223.20223.20219.41-
Oct 23, 2024223.30223.80222.70222.70218.92-
Oct 22, 2024220.40221.80219.70221.80218.031
Oct 21, 2024222.80222.90220.10220.10216.36-
Oct 18, 2024221.30221.90221.30221.90218.13-
Oct 17, 2024224.50225.90222.10222.10218.33-
Oct 16, 2024224.20224.20222.30222.30218.53-
Oct 15, 2024225.50225.60224.90225.60221.77-
Oct 14, 2024221.10223.70220.30223.70219.9041
Oct 11, 2024218.90220.10218.60219.80216.07-
Oct 10, 2024221.60223.60220.10220.60216.86-
Oct 9, 2024219.60221.00219.60221.00217.25-
Oct 8, 2024221.10221.20219.30219.30215.58-
Oct 7, 2024224.60224.60219.00219.00215.28-
Oct 4, 2024222.30224.20222.30224.20220.39-
Oct 3, 2024231.90231.90226.80226.80222.95-
Oct 2, 2024232.00232.20231.20231.80227.87-
Oct 1, 2024231.30233.00231.30231.80227.871
Sep 30, 2024231.10232.00230.40230.90226.98-
Sep 27, 2024228.90232.20228.20232.20228.26-
Sep 26, 2024226.70227.20226.70227.20223.34-
Sep 25, 2024225.00227.00225.00227.00223.15-
Sep 24, 2024229.50229.80227.00227.00223.15-
Sep 23, 2024222.40228.80222.40228.80224.92-
Sep 20, 2024222.40222.90222.40222.80219.02-
Sep 19, 2024226.80228.30224.10224.10220.30-
Sep 18, 2024226.00227.80226.00227.80223.93-
Sep 17, 2024228.20229.30227.50229.30225.41-
Sep 16, 2024227.20228.40227.20227.40223.54-
Sep 13, 2024227.30228.60227.10228.60224.72-
Sep 12, 2024226.40226.40225.70226.00222.16-
Sep 11, 2024225.20226.60224.00224.00220.20-
Sep 10, 2024226.60227.80226.60226.90223.05-
Sep 9, 2024226.00227.00226.00226.80222.95-
Sep 6, 2024222.90223.90222.50223.90220.10-
Sep 5, 2024222.40223.70222.40223.70219.90-
Sep 4, 2024222.50222.80222.50222.50218.72-
Sep 3, 2024217.40223.30216.20223.30219.5141
Sep 2, 2024217.40217.40217.30217.40213.71-
Aug 30, 2024215.40216.20215.30215.30211.65-
Aug 29, 2024217.00218.10216.70216.70213.02-
Aug 28, 2024215.30216.60215.30216.60212.92-
Aug 27, 2024217.80218.10214.90214.90211.25-
Aug 26, 2024219.20219.70218.60218.60214.89-
Aug 23, 2024219.30220.70219.10219.10215.38-
Aug 22, 2024219.90220.20219.90220.20216.46-
Aug 21, 2024219.00219.50218.80218.90215.18-
Aug 20, 2024219.50220.40218.80220.40216.66-
Aug 19, 2024222.40222.40218.60220.10216.3642
Aug 16, 2024223.70224.20223.00224.20220.39-
Aug 15, 2024219.60222.80219.40222.80219.02-
Aug 14, 2024 0.88980997 Dividend
Aug 14, 2024217.60218.50216.90218.50214.79-
Aug 13, 2024219.00219.00219.00219.00214.29-
Aug 12, 2024220.70220.90219.00219.00214.29-
Aug 9, 2024220.40220.40219.50219.50214.78-
Aug 8, 2024217.10219.00217.10219.00214.29-
Aug 7, 2024219.60220.10219.50219.50214.78-
Aug 6, 2024217.30219.30217.10219.10214.393
Aug 5, 2024222.50222.60217.30217.30212.63421
Aug 2, 2024225.90226.60221.80221.80217.03-
Aug 1, 2024226.70228.40226.70227.60222.70-
Jul 31, 2024224.70226.20224.70226.20221.33-
Jul 30, 2024227.60227.60225.40225.40220.55-
Jul 29, 2024234.30234.50226.80226.80221.92-
Jul 26, 2024230.40232.60230.30232.60227.60-
Jul 25, 2024228.10228.30227.50227.80222.90-
Jul 24, 2024226.00226.90225.80226.90222.02-
Jul 23, 2024223.60224.90223.40224.90220.06-
Jul 22, 2024225.80225.80223.60223.60218.79-
Jul 19, 2024227.60228.10226.20226.20221.33-
Jul 18, 2024227.30229.80226.70229.80224.86-
Jul 17, 2024226.90228.30226.20228.30223.39-
Jul 16, 2024229.20230.50228.40228.40223.49-
Jul 15, 2024239.50239.80233.50233.50228.48-
Jul 12, 2024239.30241.70238.50241.70236.50-
Jul 11, 2024233.50237.30232.60237.30232.20-
Jul 10, 2024232.90234.40232.90234.40229.36-
Jul 9, 2024233.20235.60233.20235.60230.53-
Jul 8, 2024239.10239.50236.10236.10231.02-
Jul 5, 2024231.20235.70230.50235.70230.63-
Jul 4, 2024231.50231.60231.50231.60226.62-
Jul 3, 2024242.10242.60233.50233.50228.4876
Jul 2, 2024238.60238.60238.60238.60233.47-
Jul 1, 2024239.90239.90239.10239.10233.96-
Jun 28, 2024239.30239.50239.30239.50234.35-
Jun 27, 2024243.70243.70240.30240.30235.13-
Jun 26, 2024245.20245.60245.20245.60240.32-
Jun 25, 2024247.40247.40244.60244.60239.34-
Jun 24, 2024246.20246.40246.20246.40241.10-
Jun 21, 2024245.70246.10245.70246.10240.81-
Jun 20, 2024245.40245.40245.00245.00239.73-
Jun 19, 2024245.00245.00245.00245.00239.73-
Jun 18, 2024244.30244.30243.70243.70238.46-
Jun 17, 2024236.90244.10236.90244.10238.85-
Jun 14, 2024237.10237.10236.30236.30231.22-
Jun 13, 2024233.80234.90233.80234.90229.85-
Jun 12, 2024234.00234.00231.40231.40226.42-
Jun 11, 2024233.50233.50233.10233.10228.09-
Jun 10, 2024233.00233.20233.00233.20228.18-
Jun 7, 2024229.90233.00229.90233.00227.99-
Jun 6, 2024230.10230.40230.10230.40225.44-
Jun 5, 2024230.60230.70230.60230.70225.74-
Jun 4, 2024229.40229.40229.10229.10224.17-
Jun 3, 2024231.20231.20229.70229.70224.7641
May 31, 2024227.90227.90226.90226.90222.02-
May 30, 2024224.00228.40224.00228.40223.49-
May 29, 2024225.40227.10225.40227.10222.22-
May 28, 2024229.20229.20225.80225.80220.94-
May 27, 2024229.00229.00229.00229.00224.07-
May 24, 2024226.60230.40226.60230.40225.44-
May 23, 2024230.20230.20227.40227.40222.51-
May 22, 2024231.30231.30230.10230.10225.15-
May 21, 2024230.50230.50230.50230.50225.54-
May 20, 2024234.90234.90234.90234.90229.85-
May 17, 2024233.90233.90233.90233.90228.87-
May 16, 2024232.10233.80232.10233.80228.77-
May 15, 2024234.60234.60234.60234.60229.55-
May 14, 2024240.00240.00234.60234.60229.55-
May 13, 2024243.40243.40242.50242.50237.28-
May 10, 2024242.60242.60242.40242.40237.19-
May 9, 2024240.50241.30240.50241.30236.11-
May 8, 2024241.20241.20240.60240.60235.43-
May 7, 2024239.20239.20239.20239.20234.06-
May 6, 2024238.30238.30237.60237.60232.49-
May 3, 2024237.10237.10236.10236.10231.02-
May 2, 2024 0.88980997 Dividend
May 2, 2024238.70238.70237.40237.40232.29-
Apr 30, 2024238.70238.70238.70238.70232.58-