Munich - Delayed Quote EUR

Constellation Software Inc (W9C.MU)

Compare
3,195.00
+50.00
+(1.59%)
At close: January 31 at 8:00:44 AM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jan 31, 20253,195.003,195.003,195.003,195.003,195.00-
Jan 30, 20253,145.003,145.003,145.003,145.003,145.00-
Jan 29, 20253,135.003,135.003,135.003,135.003,135.00-
Jan 28, 20253,050.003,050.003,050.003,050.003,050.00-
Jan 27, 20253,045.003,045.003,040.003,040.003,040.005
Jan 24, 20253,035.003,035.003,035.003,035.003,035.00-
Jan 23, 20252,990.002,990.002,990.002,990.002,990.00-
Jan 22, 20252,970.002,970.002,970.002,970.002,970.00-
Jan 21, 20252,925.002,925.002,925.002,925.002,925.00-
Jan 20, 20252,960.002,960.002,960.002,960.002,960.00-
Jan 17, 20252,965.002,965.002,960.002,960.002,960.001
Jan 16, 20252,935.002,935.002,935.002,935.002,935.00-
Jan 15, 20252,900.002,900.002,900.002,900.002,900.00-
Jan 14, 20252,910.002,910.002,910.002,910.002,910.00-
Jan 13, 20252,905.002,905.002,905.002,905.002,905.00-
Jan 10, 20252,910.002,910.002,910.002,910.002,910.00-
Jan 9, 20252,910.002,910.002,910.002,910.002,910.00-
Jan 8, 20252,815.002,815.002,815.002,815.002,815.00-
Jan 7, 20252,865.002,865.002,855.002,855.002,855.0018
Jan 6, 20253,015.003,015.003,015.003,015.003,015.00-
Jan 3, 20253,015.003,015.003,015.003,015.003,015.00-
Jan 2, 20253,030.003,030.003,030.003,030.003,030.002
Dec 30, 20243,025.003,025.003,025.003,025.003,025.00-
Dec 27, 20243,030.003,030.003,030.003,030.003,030.001
Dec 23, 20242,985.002,985.002,985.002,985.002,985.00-
Dec 20, 2024 1.00 Dividend
Dec 20, 20242,985.002,985.002,985.002,985.002,985.00-
Dec 19, 20242,995.002,995.002,995.002,995.002,994.00-
Dec 18, 20243,085.003,085.003,085.003,085.003,083.97-
Dec 17, 20243,105.003,105.003,105.003,105.003,103.96-
Dec 16, 20243,140.003,160.003,140.003,160.003,158.941
Dec 13, 20243,125.003,125.003,125.003,125.003,123.96-
Dec 12, 20243,135.003,205.003,135.003,205.003,203.933
Dec 11, 20243,115.003,115.003,115.003,115.003,113.96-
Dec 10, 20243,155.003,160.003,155.003,160.003,158.947
Dec 9, 20243,180.003,180.003,180.003,180.003,178.94-
Dec 6, 20243,180.003,180.003,180.003,180.003,178.94-
Dec 5, 20243,180.003,180.003,180.003,180.003,178.94-
Dec 4, 20243,145.003,145.003,145.003,145.003,143.95-
Dec 3, 20243,240.003,240.003,240.003,240.003,238.92-
Dec 2, 20243,190.003,190.003,190.003,190.003,188.93-
Nov 29, 20243,190.003,190.003,190.003,190.003,188.93-
Nov 28, 20243,190.003,215.003,190.003,215.003,213.931
Nov 27, 20243,160.003,190.003,160.003,190.003,188.9330
Nov 26, 20243,130.003,130.003,130.003,130.003,128.95-
Nov 25, 20243,160.003,160.003,160.003,160.003,158.94-
Nov 22, 20243,160.003,160.003,160.003,160.003,158.94-
Nov 21, 20243,065.003,065.003,065.003,065.003,063.98-
Nov 20, 20242,995.002,995.002,995.002,995.002,994.00-
Nov 19, 20242,995.002,995.002,995.002,995.002,994.00-
Nov 18, 20242,995.002,995.002,995.002,995.002,994.00-
Nov 15, 20243,035.003,035.003,035.003,035.003,033.99-
Nov 14, 20243,080.003,080.003,080.003,080.003,078.97-
Nov 13, 20243,010.003,010.003,010.003,010.003,008.99-
Nov 12, 20242,990.003,005.002,990.003,005.003,004.001
Nov 11, 20242,930.002,930.002,930.002,930.002,929.02-
Nov 8, 20242,930.002,930.002,930.002,930.002,929.02-
Nov 7, 20242,900.002,900.002,900.002,900.002,899.03-
Nov 6, 20242,865.002,865.002,865.002,865.002,864.04-
Nov 5, 20242,830.002,830.002,830.002,830.002,829.05-
Nov 4, 20242,805.002,830.002,805.002,830.002,829.0520
Nov 1, 20242,775.002,775.002,775.002,775.002,774.07-
Oct 31, 20242,855.002,855.002,855.002,855.002,854.05-
Oct 30, 20242,895.002,895.002,895.002,895.002,894.03-
Oct 29, 20242,875.002,875.002,875.002,875.002,874.04-
Oct 28, 20242,875.002,875.002,875.002,875.002,874.04-
Oct 25, 20242,900.002,900.002,900.002,900.002,899.03-
Oct 24, 20242,925.002,925.002,925.002,925.002,924.02-
Oct 23, 20242,925.002,925.002,925.002,925.002,924.02-
Oct 22, 20242,925.002,925.002,925.002,925.002,924.02-
Oct 21, 20242,950.002,970.002,950.002,970.002,969.011
Oct 18, 20242,950.002,950.002,950.002,950.002,949.01-
Oct 17, 20242,950.002,950.002,950.002,950.002,949.01-
Oct 16, 20242,950.002,950.002,950.002,950.002,949.01-
Oct 15, 20242,955.002,955.002,955.002,955.002,954.01-
Oct 14, 20242,925.002,925.002,925.002,925.002,924.02-
Oct 11, 20242,900.002,900.002,900.002,900.002,899.03-
Oct 10, 20242,900.002,900.002,900.002,900.002,899.03-
Oct 9, 20242,890.002,890.002,890.002,890.002,889.03-
Oct 8, 20242,905.002,905.002,905.002,905.002,904.03-
Oct 7, 20242,905.002,905.002,905.002,905.002,904.03-
Oct 4, 20242,900.002,900.002,900.002,900.002,899.03-
Oct 3, 20242,920.002,920.002,920.002,920.002,919.02-
Oct 2, 20242,915.002,915.002,915.002,915.002,914.03-
Oct 1, 20242,915.002,915.002,915.002,915.002,914.03-
Sep 30, 20242,890.002,890.002,890.002,890.002,889.03-
Sep 27, 20242,935.002,935.002,935.002,935.002,934.02-
Sep 26, 20242,920.002,920.002,920.002,920.002,919.02-
Sep 25, 20242,920.002,920.002,920.002,920.002,919.02-
Sep 24, 20242,915.002,915.002,915.002,915.002,914.03-
Sep 23, 20242,885.002,885.002,885.002,885.002,884.04-
Sep 20, 2024 1.00 Dividend
Sep 20, 20242,880.002,880.002,880.002,880.002,879.04-
Sep 19, 20242,835.002,835.002,835.002,835.002,833.05-
Sep 18, 20242,870.002,870.002,780.002,850.002,848.043
Sep 17, 20242,870.002,870.002,870.002,870.002,868.03-
Sep 16, 20242,845.002,845.002,845.002,845.002,843.05-
Sep 13, 20242,845.002,845.002,845.002,845.002,843.05-
Sep 12, 20242,845.002,845.002,845.002,845.002,843.05-
Sep 11, 20242,825.002,825.002,825.002,825.002,823.06-
Sep 10, 20242,805.002,825.002,805.002,825.002,823.061
Sep 9, 20242,790.002,790.002,790.002,790.002,788.08-
Sep 6, 20242,795.002,795.002,795.002,795.002,793.08-
Sep 5, 20242,845.002,845.002,845.002,845.002,843.05-
Sep 4, 20242,845.002,845.002,845.002,845.002,843.05-
Sep 3, 20242,975.002,980.002,845.002,845.002,843.058
Sep 2, 20242,940.002,940.002,940.002,940.002,937.98-
Aug 30, 20242,865.002,865.002,865.002,865.002,863.03-
Aug 29, 20242,855.002,855.002,855.002,855.002,853.04-
Aug 28, 20242,860.002,860.002,860.002,860.002,858.04-
Aug 27, 20242,860.002,860.002,860.002,860.002,858.04-
Aug 26, 20242,840.002,840.002,840.002,840.002,838.05-
Aug 23, 20242,830.002,830.002,830.002,830.002,828.06-
Aug 22, 20242,850.002,850.002,845.002,845.002,843.051
Aug 21, 20242,780.002,780.002,780.002,780.002,778.09-
Aug 20, 20242,805.002,805.002,705.002,755.002,753.112
Aug 19, 20242,815.002,815.002,815.002,815.002,813.07-
Aug 16, 20242,815.002,815.002,815.002,815.002,813.07-
Aug 15, 20242,760.002,760.002,760.002,760.002,758.11-
Aug 14, 20242,710.002,710.002,710.002,710.002,708.14-
Aug 13, 20242,645.002,645.002,645.002,645.002,643.18-
Aug 12, 20242,715.002,715.002,715.002,715.002,713.14-
Aug 9, 20242,705.002,705.002,705.002,705.002,703.14-
Aug 8, 20242,670.002,670.002,670.002,670.002,668.17-
Aug 7, 20242,685.002,685.002,685.002,685.002,683.16-
Aug 6, 20242,645.002,715.002,645.002,670.002,668.173
Aug 5, 20242,615.002,615.002,615.002,615.002,613.20-
Aug 2, 20242,795.002,795.002,795.002,795.002,793.08-
Aug 1, 20242,905.002,905.002,905.002,905.002,903.01-
Jul 31, 20242,855.002,865.002,855.002,865.002,863.032
Jul 30, 20242,915.002,915.002,855.002,855.002,853.042
Jul 29, 20242,970.002,970.002,970.002,970.002,967.96-
Jul 26, 20242,895.002,895.002,895.002,895.002,893.01-
Jul 25, 20242,865.002,865.002,865.002,865.002,863.03-
Jul 24, 20242,865.002,865.002,865.002,865.002,863.03-
Jul 23, 20242,850.002,850.002,850.002,850.002,848.04-
Jul 22, 20242,810.002,810.002,810.002,810.002,808.07-
Jul 19, 20242,805.002,805.002,805.002,805.002,803.07-
Jul 18, 20242,805.002,805.002,805.002,805.002,803.07-
Jul 17, 20242,805.002,805.002,805.002,805.002,803.07-
Jul 16, 20242,800.002,800.002,800.002,800.002,798.08-
Jul 15, 20242,780.002,780.002,780.002,780.002,778.09-
Jul 12, 20242,775.002,775.002,675.002,770.002,768.103
Jul 11, 20242,780.002,780.002,780.002,780.002,778.09-
Jul 10, 20242,740.002,740.002,665.002,665.002,663.17-
Jul 9, 20242,740.002,740.002,740.002,740.002,738.12-
Jul 8, 20242,705.002,705.002,705.002,705.002,703.14-
Jul 5, 20242,760.002,765.002,760.002,765.002,763.105
Jul 4, 20242,735.002,760.002,735.002,760.002,758.112
Jul 3, 20242,690.002,690.002,690.002,690.002,688.15-
Jul 2, 20242,715.002,715.002,680.002,680.002,678.167
Jul 1, 20242,670.002,715.002,670.002,715.002,713.1450
Jun 28, 20242,670.002,670.002,670.002,670.002,668.17-
Jun 27, 20242,635.002,635.002,635.002,635.002,633.19-
Jun 26, 20242,635.002,635.002,635.002,635.002,633.19-
Jun 25, 20242,615.002,615.002,615.002,615.002,613.20-
Jun 24, 20242,615.002,615.002,615.002,615.002,613.20-
Jun 21, 20242,565.002,565.002,565.002,565.002,563.24-
Jun 20, 2024 1.00 Dividend
Jun 20, 20242,565.002,565.002,565.002,565.002,563.24-
Jun 19, 20242,570.002,570.002,570.002,570.002,567.24-
Jun 18, 20242,570.002,570.002,570.002,570.002,567.24-
Jun 17, 20242,580.002,580.002,580.002,580.002,577.23-
Jun 14, 20242,580.002,580.002,580.002,580.002,577.23-
Jun 13, 20242,600.002,600.002,600.002,600.002,597.20-
Jun 12, 20242,595.002,595.002,595.002,595.002,592.21-
Jun 11, 20242,605.002,605.002,605.002,605.002,602.20-
Jun 10, 20242,585.002,605.002,585.002,605.002,602.201
Jun 7, 20242,560.002,560.002,560.002,560.002,557.25-
Jun 6, 20242,560.002,560.002,560.002,560.002,557.25-
Jun 5, 20242,545.002,545.002,545.002,545.002,542.26-
Jun 4, 20242,545.002,545.002,545.002,545.002,542.26-
Jun 3, 20242,545.002,545.002,545.002,545.002,542.26-
May 31, 20242,525.002,525.002,525.002,525.002,522.28-
May 30, 20242,535.002,535.002,535.002,535.002,532.27-
May 29, 20242,535.002,535.002,535.002,535.002,532.27-
May 28, 20242,520.002,520.002,500.002,505.002,502.3112
May 27, 20242,565.002,565.002,565.002,565.002,562.24-
May 24, 20242,500.002,500.002,500.002,500.002,497.31-
May 23, 20242,505.002,505.002,500.002,500.002,497.312
May 22, 20242,505.002,505.002,505.002,505.002,502.31-
May 21, 20242,505.002,505.002,505.002,505.002,502.31-
May 20, 20242,505.002,505.002,505.002,505.002,502.31-
May 17, 20242,480.002,480.002,480.002,480.002,477.33-
May 16, 20242,480.002,480.002,480.002,480.002,477.33-
May 15, 20242,480.002,480.002,480.002,480.002,477.33-
May 14, 20242,525.002,525.002,525.002,525.002,522.28-
May 13, 20242,545.002,545.002,545.002,545.002,542.26-
May 10, 20242,585.002,585.002,585.002,585.002,582.22-
May 9, 20242,580.002,580.002,580.002,580.002,577.23-
May 8, 20242,535.002,535.002,535.002,535.002,532.27-
May 7, 20242,535.002,535.002,535.002,535.002,532.27-
May 6, 20242,460.002,460.002,460.002,460.002,457.35-
May 3, 20242,430.002,430.002,430.002,430.002,427.39-
May 2, 20242,450.002,450.002,450.002,450.002,447.37-
Apr 30, 20242,475.002,475.002,415.002,415.002,412.402
Apr 29, 20242,495.002,495.002,495.002,495.002,492.32-
Apr 26, 20242,515.002,515.002,515.002,515.002,512.30-
Apr 25, 20242,525.002,525.002,525.002,525.002,522.28-
Apr 24, 20242,545.002,545.002,545.002,545.002,542.26-
Apr 23, 20242,520.002,520.002,520.002,520.002,517.29-
Apr 22, 20242,520.002,520.002,520.002,520.002,517.29-
Apr 19, 20242,520.002,520.002,520.002,520.002,517.29-
Apr 18, 20242,520.002,520.002,520.002,520.002,517.29-
Apr 17, 20242,475.002,475.002,475.002,475.002,472.34-
Apr 16, 20242,455.002,455.002,455.002,455.002,452.36-
Apr 15, 20242,455.002,455.002,455.002,455.002,452.36-
Apr 12, 20242,505.002,515.002,505.002,515.002,512.305
Apr 11, 20242,480.002,480.002,480.002,480.002,477.33-
Apr 10, 20242,480.002,480.002,480.002,480.002,477.33-
Apr 9, 20242,465.002,465.002,465.002,465.002,462.35-
Apr 8, 20242,460.002,460.002,460.002,460.002,457.35-
Apr 5, 20242,425.002,425.002,425.002,425.002,422.39-
Apr 4, 20242,460.002,460.002,460.002,460.002,457.35-
Apr 3, 20242,470.002,470.002,470.002,470.002,467.34-
Apr 2, 20242,525.002,525.002,525.002,525.002,522.28-
Mar 28, 20242,540.002,540.002,540.002,540.002,537.27-
Mar 27, 2024 1.00 Dividend
Mar 27, 20242,540.002,540.002,540.002,540.002,537.27-
Mar 26, 20242,550.002,550.002,550.002,550.002,546.26-
Mar 25, 20242,560.002,560.002,560.002,560.002,556.24-
Mar 22, 20242,585.002,585.002,585.002,585.002,581.21-
Mar 21, 20242,555.002,555.002,555.002,555.002,551.25-
Mar 20, 20242,530.002,530.002,530.002,530.002,526.29-
Mar 19, 20242,490.002,490.002,490.002,490.002,486.35-
Mar 18, 20242,550.002,550.002,550.002,550.002,546.26-
Mar 15, 20242,550.002,550.002,550.002,550.002,546.26-
Mar 14, 20242,560.002,560.002,560.002,560.002,556.24-
Mar 13, 20242,545.002,575.002,545.002,575.002,571.228
Mar 12, 20242,580.002,580.002,545.002,545.002,541.272
Mar 11, 20242,575.002,575.002,575.002,575.002,571.22-
Mar 8, 20242,605.002,605.002,605.002,605.002,601.18-
Mar 7, 20242,510.002,510.002,510.002,510.002,506.32-
Mar 6, 20242,520.002,520.002,520.002,520.002,516.30-
Mar 5, 20242,580.002,580.002,580.002,580.002,576.221
Mar 4, 20242,605.002,605.002,605.002,605.002,601.18-
Mar 1, 20242,570.002,570.002,570.002,570.002,566.23-
Feb 29, 20242,565.002,565.002,565.002,565.002,561.24-
Feb 28, 20242,565.002,565.002,565.002,565.002,561.24-
Feb 27, 20242,565.002,565.002,565.002,565.002,561.24-
Feb 26, 20242,565.002,565.002,565.002,565.002,561.24-
Feb 23, 20242,530.002,565.002,530.002,565.002,561.241
Feb 22, 20242,530.002,530.002,530.002,530.002,526.29-
Feb 21, 20242,535.002,535.002,535.002,535.002,531.28-
Feb 20, 20242,575.002,575.002,510.002,510.002,506.322
Feb 19, 20242,550.002,550.002,550.002,550.002,546.26-
Feb 16, 20242,550.002,550.002,550.002,550.002,546.26-
Feb 15, 20242,550.002,550.002,550.002,550.002,546.26-
Feb 14, 20242,490.002,490.002,480.002,480.002,476.365
Feb 13, 20242,535.002,535.002,535.002,535.002,531.28-
Feb 12, 20242,570.002,570.002,560.002,560.002,556.245
Feb 9, 20242,535.002,535.002,535.002,535.002,531.28-
Feb 8, 20242,535.002,535.002,535.002,535.002,531.28-
Feb 7, 20242,510.002,540.002,510.002,540.002,536.275
Feb 6, 20242,510.002,510.002,510.002,510.002,506.32-
Feb 5, 20242,615.002,635.002,510.002,510.002,506.3242
Feb 2, 20242,570.002,570.002,570.002,570.002,566.23-
Feb 1, 20242,570.002,570.002,570.002,570.002,566.23-
Jan 31, 20242,605.002,605.002,605.002,605.002,601.18-

Related Tickers

AOF.DE ATOSS Software SE
115.60
+0.87%
 
SAP.F SAP SE
266.15
-0.62%
 
NEM.DE Nemetschek SE
115.90
-0.69%
 
TMV.DE TeamViewer SE
11.47
-1.04%
 
FICO Fair Isaac Corporation
1,873.56
+0.38%
 
CDNS Cadence Design Systems, Inc.
297.62
-0.05%
 
MNDY monday.com Ltd.
255.46
+5.62%
 
DOCU DocuSign, Inc.
96.73
+0.92%
 
NOW ServiceNow, Inc.
1,018.38
+0.56%
 
TEAM Atlassian Corporation
306.78
+14.92%