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

Stuttgart - Delayed Quote EUR

Constellation Software Inc (W9C.SG)

3,140.00
-35.00
(-1.10%)
At close: 9:33:16 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 29, 20253,110.003,165.003,110.003,140.003,140.001
Apr 28, 20253,145.003,175.003,135.003,175.003,175.0019
Apr 25, 20253,105.003,145.003,065.003,080.003,080.0076
Apr 24, 20253,015.003,090.003,015.003,075.003,075.004
Apr 23, 20252,965.002,965.002,965.002,965.002,965.00-
Apr 22, 20252,895.002,895.002,895.002,895.002,895.00-
Apr 17, 20252,985.003,035.002,985.003,035.003,035.0040
Apr 16, 20252,945.002,975.002,945.002,975.002,975.0010
Apr 15, 20252,885.002,945.002,885.002,925.002,925.003
Apr 14, 20252,905.002,925.002,905.002,925.002,925.005
Apr 11, 20252,775.002,775.002,765.002,765.002,765.00-
Apr 10, 20253,005.003,005.002,985.002,985.002,985.00-
Apr 9, 20252,675.002,705.002,675.002,685.002,685.00-
Apr 8, 20252,800.002,915.002,800.002,915.002,915.0011
Apr 7, 20252,320.002,830.002,320.002,775.002,775.0026
Apr 4, 20252,890.002,915.002,805.002,835.002,835.0018
Apr 3, 20252,995.002,995.002,890.002,890.002,890.001
Apr 2, 20252,965.003,020.002,930.003,005.003,005.005
Apr 1, 20252,930.002,955.002,930.002,945.002,945.00-
Mar 31, 20252,950.002,950.002,950.002,950.002,950.00-
Mar 28, 2025 0.8778 Dividend
Mar 28, 20253,005.003,005.002,960.002,960.002,960.00-
Mar 27, 20253,015.003,015.002,980.002,980.002,979.003
Mar 26, 20253,080.003,095.003,020.003,070.003,068.973
Mar 25, 20253,080.003,095.003,080.003,095.003,093.961
Mar 24, 20252,970.003,030.002,970.003,030.003,028.984
Mar 21, 20253,000.003,030.003,000.003,030.003,028.98-
Mar 20, 20252,970.002,985.002,970.002,985.002,984.00-
Mar 19, 20252,935.002,965.002,935.002,965.002,964.01-
Mar 18, 20253,005.003,035.002,940.002,940.002,939.0124
Mar 17, 20253,025.003,030.003,025.003,030.003,028.981
Mar 14, 20252,955.003,005.002,955.003,000.002,998.994
Mar 13, 20253,030.003,030.002,990.003,000.002,998.994
Mar 12, 20252,975.003,060.002,970.003,040.003,038.986
Mar 11, 20253,050.003,065.002,990.002,990.002,989.0014
Mar 10, 20253,195.003,195.003,060.003,065.003,063.976
Mar 7, 20253,180.003,205.003,180.003,180.003,178.9333
Mar 6, 20253,205.003,205.003,170.003,180.003,178.93-
Mar 5, 20253,170.003,170.003,155.003,155.003,153.94-
Mar 4, 20253,190.003,190.003,160.003,185.003,183.931
Mar 3, 20253,305.003,305.003,180.003,195.003,193.932
Feb 28, 20253,250.003,255.003,235.003,235.003,233.91-
Feb 27, 20253,275.003,280.003,255.003,280.003,278.90-
Feb 26, 20253,250.003,280.003,240.003,280.003,278.90-
Feb 25, 20253,250.003,250.003,245.003,250.003,248.91-
Feb 24, 20253,255.003,275.003,235.003,235.003,233.91-
Feb 21, 20253,260.003,275.003,255.003,255.003,253.91-
Feb 20, 20253,290.003,290.003,260.003,275.003,273.90-
Feb 19, 20253,325.003,325.003,285.003,285.003,283.90-
Feb 18, 20253,335.003,335.003,325.003,330.003,328.88-
Feb 17, 20253,315.003,345.003,315.003,325.003,323.888
Feb 14, 20253,360.003,360.003,340.003,350.003,348.884
Feb 13, 20253,265.003,335.003,255.003,320.003,318.8914
Feb 12, 20253,290.003,290.003,270.003,270.003,268.90-
Feb 11, 20253,330.003,330.003,330.003,330.003,328.88-
Feb 10, 20253,325.003,335.003,325.003,335.003,333.88-
Feb 7, 20253,305.003,335.003,305.003,335.003,333.882
Feb 6, 20253,270.003,290.003,270.003,290.003,288.90-
Feb 5, 20253,215.003,215.003,215.003,215.003,213.92-
Feb 4, 20253,225.003,225.003,220.003,225.003,223.925
Feb 3, 20253,150.003,220.003,150.003,220.003,218.924
Jan 31, 20253,185.003,220.003,185.003,220.003,218.9220
Jan 30, 20253,135.003,135.003,135.003,135.003,133.95-
Jan 29, 20253,130.003,130.003,125.003,125.003,123.95-
Jan 28, 20253,090.003,090.003,015.003,045.003,043.9822
Jan 27, 20253,090.003,090.003,015.003,025.003,023.9822
Jan 24, 20253,030.003,055.003,025.003,035.003,033.98-
Jan 23, 20252,975.002,990.002,975.002,990.002,989.00-
Jan 22, 20252,965.003,005.002,965.002,975.002,974.005
Jan 21, 20252,905.002,930.002,905.002,915.002,914.02-
Jan 20, 20252,945.002,950.002,910.002,910.002,909.02-
Jan 17, 20252,960.002,980.002,955.002,980.002,979.0012
Jan 16, 20252,930.002,975.002,930.002,955.002,954.012
Jan 15, 20252,875.002,950.002,875.002,940.002,939.0152
Jan 14, 20252,905.002,905.002,855.002,855.002,854.041
Jan 13, 20252,880.002,915.002,880.002,915.002,914.026
Jan 10, 20252,900.002,925.002,900.002,915.002,914.028
Jan 9, 20252,905.002,920.002,900.002,900.002,899.031
Jan 8, 20252,795.002,845.002,795.002,845.002,844.054
Jan 7, 20252,855.002,855.002,830.002,830.002,829.05-
Jan 6, 20253,005.003,025.002,915.002,915.002,914.0213
Jan 3, 20252,995.003,010.002,990.002,990.002,989.00-
Jan 2, 20252,950.003,020.002,950.002,995.002,993.992
Dec 30, 20243,010.003,025.003,010.003,025.003,023.98-
Dec 27, 20243,025.003,055.003,025.003,055.003,053.972
Dec 23, 20242,965.002,990.002,965.002,980.002,979.00-
Dec 20, 2024 0.8778 Dividend
Dec 20, 20242,960.002,965.002,940.002,940.002,939.01-
Dec 19, 20242,970.003,020.002,970.003,015.003,012.9915
Dec 18, 20243,060.003,135.002,950.002,950.002,948.038
Dec 17, 20243,090.003,095.003,080.003,080.003,077.95-
Dec 16, 20243,140.003,170.003,140.003,170.003,167.893
Dec 13, 20243,110.003,125.003,110.003,110.003,107.93-
Dec 12, 20243,135.003,185.003,135.003,150.003,147.9016
Dec 11, 20243,090.003,090.003,090.003,090.003,087.94-
Dec 10, 20243,125.003,155.003,110.003,110.003,107.9312
Dec 9, 20243,165.003,185.003,120.003,130.003,127.913
Dec 6, 20243,160.003,160.003,125.003,125.003,122.92-
Dec 5, 20243,185.003,205.003,185.003,205.003,202.86-
Dec 4, 20243,130.003,145.003,130.003,140.003,137.912
Dec 3, 20243,240.003,240.003,225.003,225.003,222.85-
Dec 2, 20243,190.003,235.003,190.003,235.003,232.84-
Nov 29, 20243,165.003,185.003,160.003,165.003,162.891
Nov 28, 20243,180.003,180.003,160.003,165.003,162.89-
Nov 27, 20243,160.003,185.003,155.003,165.003,162.89-
Nov 26, 20243,105.003,190.003,105.003,175.003,172.886
Nov 25, 20243,150.003,165.003,130.003,160.003,157.89-
Nov 22, 20243,160.003,160.003,135.003,145.003,142.90-
Nov 21, 20243,060.003,155.003,060.003,155.003,152.901
Nov 20, 20242,990.003,040.002,990.003,040.003,037.97-
Nov 19, 20242,985.003,000.002,985.003,000.002,998.00-
Nov 18, 20242,960.003,000.002,960.002,980.002,978.01-
Nov 15, 20243,015.003,015.002,975.002,980.002,978.014
Nov 14, 20243,080.003,095.003,045.003,045.003,042.97-
Nov 13, 20243,010.003,030.003,005.003,030.003,027.98-
Nov 12, 20242,990.003,015.002,990.003,015.003,012.99-
Nov 11, 20242,905.002,910.002,905.002,910.002,908.06-
Nov 8, 20242,930.002,930.002,925.002,930.002,928.05-
Nov 7, 20242,900.002,935.002,895.002,935.002,933.04-
Nov 6, 20242,855.002,910.002,855.002,910.002,908.062
Nov 5, 20242,810.002,815.002,790.002,815.002,813.12-
Nov 4, 20242,780.002,810.002,780.002,805.002,803.13-
Nov 1, 20242,745.002,745.002,745.002,745.002,743.17-
Oct 31, 20242,845.002,845.002,770.002,770.002,768.15-
Oct 30, 20242,885.002,890.002,860.002,860.002,858.09-
Oct 29, 20242,865.002,890.002,865.002,870.002,868.097
Oct 28, 20242,855.002,860.002,835.002,860.002,858.09-
Oct 25, 20242,880.002,895.002,880.002,895.002,893.07-
Oct 24, 20242,895.002,905.002,895.002,895.002,893.07-
Oct 23, 20242,930.002,935.002,875.002,875.002,873.08-
Oct 22, 20242,905.002,935.002,900.002,935.002,933.04-
Oct 21, 20242,940.002,965.002,940.002,965.002,963.02-
Oct 18, 20242,955.002,955.002,940.002,940.002,938.04-
Oct 17, 20242,940.002,945.002,930.002,930.002,928.05-
Oct 16, 20242,935.002,940.002,900.002,900.002,898.07-
Oct 15, 20242,950.002,960.002,950.002,960.002,958.032
Oct 14, 20242,930.002,930.002,925.002,930.002,928.05-
Oct 11, 20242,875.002,875.002,865.002,865.002,863.09-
Oct 10, 20242,900.002,915.002,885.002,895.002,893.07-
Oct 9, 20242,865.002,865.002,845.002,845.002,843.102
Oct 8, 20242,885.002,895.002,870.002,870.002,868.09-
Oct 7, 20242,905.002,905.002,880.002,880.002,878.08-
Oct 4, 20242,875.002,900.002,875.002,900.002,898.07-
Oct 3, 20242,920.002,920.002,895.002,905.002,903.06-
Oct 2, 20242,900.002,940.002,900.002,915.002,913.06-
Oct 1, 20242,865.002,940.002,845.002,940.002,938.04-
Sep 30, 20242,865.002,865.002,845.002,850.002,848.10-
Sep 27, 20242,930.002,940.002,930.002,935.002,933.04-
Sep 26, 20242,880.002,885.002,880.002,880.002,878.0813
Sep 25, 20242,920.002,920.002,905.002,910.002,908.06-
Sep 24, 20242,915.002,920.002,890.002,920.002,918.05-
Sep 23, 20242,885.002,905.002,885.002,905.002,903.06-
Sep 20, 2024 0.8778 Dividend
Sep 20, 20242,880.002,890.002,880.002,890.002,888.07-
Sep 19, 20242,815.002,825.002,810.002,810.002,807.1317
Sep 18, 20242,845.002,860.002,820.002,820.002,817.12-
Sep 17, 20242,870.002,870.002,870.002,870.002,867.06-
Sep 16, 20242,835.002,885.002,835.002,885.002,882.051
Sep 13, 20242,830.002,845.002,830.002,840.002,837.093
Sep 12, 20242,845.002,845.002,835.002,835.002,832.10-
Sep 11, 20242,820.002,835.002,805.002,835.002,832.10-
Sep 10, 20242,780.002,815.002,780.002,810.002,807.13-
Sep 9, 20242,780.002,815.002,780.002,815.002,812.12-
Sep 6, 20242,775.002,775.002,760.002,760.002,757.18-
Sep 5, 20242,830.002,830.002,785.002,785.002,782.15-
Sep 4, 20242,830.002,830.002,805.002,805.002,802.13-
Sep 3, 20242,975.002,975.002,835.002,835.002,832.1022
Sep 2, 20242,935.002,975.002,935.002,975.002,971.961
Aug 30, 20242,865.002,880.002,860.002,870.002,867.06-
Aug 29, 20242,830.002,880.002,830.002,875.002,872.06-
Aug 28, 20242,850.002,860.002,850.002,855.002,852.08-
Aug 27, 20242,860.002,860.002,845.002,850.002,847.09-
Aug 26, 20242,840.002,860.002,840.002,855.002,852.082
Aug 23, 20242,810.002,840.002,810.002,840.002,837.0915
Aug 22, 20242,850.002,855.002,795.002,795.002,792.14-
Aug 21, 20242,780.002,810.002,780.002,800.002,797.14-
Aug 20, 20242,780.002,785.002,755.002,755.002,752.18-
Aug 19, 20242,800.002,830.002,800.002,830.002,827.1110
Aug 16, 20242,815.002,815.002,800.002,800.002,797.14-
Aug 15, 20242,760.002,805.002,760.002,805.002,802.13-
Aug 14, 20242,710.002,720.002,685.002,715.002,712.223
Aug 13, 20242,625.002,665.002,625.002,665.002,662.27-
Aug 12, 20242,715.002,735.002,675.002,675.002,672.264
Aug 9, 20242,700.002,705.002,685.002,685.002,682.25-
Aug 8, 20242,645.002,650.002,630.002,630.002,627.31-
Aug 7, 20242,685.002,710.002,685.002,690.002,687.25-
Aug 6, 20242,645.002,670.002,645.002,665.002,662.27-
Aug 5, 20242,635.002,635.002,615.002,615.002,612.3310
Aug 2, 20242,770.002,770.002,740.002,740.002,737.201
Aug 1, 20242,910.002,920.002,910.002,920.002,917.01-
Jul 31, 20242,830.002,895.002,830.002,895.002,892.042
Jul 30, 20242,890.002,920.002,890.002,920.002,917.01-
Jul 29, 20242,970.002,995.002,960.002,960.002,956.971
Jul 26, 20242,895.002,925.002,895.002,900.002,897.031
Jul 25, 20242,865.002,900.002,860.002,900.002,897.03-
Jul 24, 20242,865.002,890.002,865.002,890.002,887.0412
Jul 23, 20242,805.002,885.002,800.002,885.002,882.052
Jul 22, 20242,805.002,815.002,800.002,800.002,797.14-
Jul 19, 20242,800.002,830.002,800.002,805.002,802.132
Jul 18, 20242,790.002,805.002,790.002,805.002,802.13-
Jul 17, 20242,800.002,810.002,780.002,785.002,782.1528
Jul 16, 20242,795.002,835.002,795.002,810.002,807.132
Jul 15, 20242,775.002,800.002,775.002,790.002,787.15-
Jul 12, 20242,750.002,790.002,750.002,790.002,787.15-
Jul 11, 20242,775.002,795.002,750.002,750.002,747.19-
Jul 10, 20242,735.002,770.002,735.002,770.002,767.17-
Jul 9, 20242,735.002,735.002,710.002,720.002,717.22-
Jul 8, 20242,680.002,680.002,675.002,675.002,672.26-
Jul 5, 20242,725.002,730.002,710.002,710.002,707.23-
Jul 4, 20242,730.002,770.002,730.002,750.002,747.196
Jul 3, 20242,685.002,720.002,685.002,720.002,717.22-
Jul 2, 20242,695.002,700.002,695.002,700.002,697.24-
Jul 1, 20242,665.002,725.002,665.002,690.002,687.2518
Jun 28, 20242,665.002,680.002,665.002,680.002,677.26-
Jun 27, 20242,625.002,635.002,610.002,610.002,607.333
Jun 26, 20242,635.002,640.002,625.002,625.002,622.32-
Jun 25, 20242,605.002,625.002,605.002,615.002,612.33-
Jun 24, 20242,610.002,635.002,595.002,595.002,592.354
Jun 21, 20242,540.002,595.002,540.002,595.002,592.35-
Jun 20, 2024 0.8778 Dividend
Jun 20, 20242,545.002,555.002,545.002,555.002,552.39-
Jun 19, 20242,555.002,570.002,545.002,565.002,561.38-
Jun 18, 20242,550.002,565.002,540.002,565.002,561.38-
Jun 17, 20242,565.002,565.002,535.002,535.002,531.422
Jun 14, 20242,550.002,575.002,550.002,575.002,571.36-
Jun 13, 20242,595.002,595.002,555.002,560.002,556.38-
Jun 12, 20242,570.002,585.002,565.002,570.002,566.37-
Jun 11, 20242,595.002,595.002,590.002,590.002,586.34-
Jun 10, 20242,580.002,605.002,570.002,595.002,591.33-
Jun 7, 20242,540.002,550.002,540.002,550.002,546.40-
Jun 6, 20242,550.002,585.002,520.002,520.002,516.441
Jun 5, 20242,535.002,535.002,530.002,530.002,526.43-
Jun 4, 20242,530.002,555.002,530.002,545.002,541.412
Jun 3, 20242,540.002,545.002,535.002,540.002,536.41-
May 31, 20242,500.002,505.002,490.002,500.002,496.47-
May 30, 20242,515.002,540.002,515.002,540.002,536.41-
May 29, 20242,530.002,540.002,510.002,530.002,526.431
May 28, 20242,500.002,505.002,500.002,500.002,496.47-
May 27, 20242,560.002,560.002,555.002,555.002,551.391
May 24, 20242,495.002,565.002,490.002,555.002,551.39-
May 23, 20242,495.002,505.002,480.002,480.002,476.50-
May 22, 20242,490.002,490.002,485.002,485.002,481.49-
May 21, 20242,480.002,495.002,475.002,495.002,491.48-
May 20, 20242,480.002,505.002,480.002,490.002,486.48-
May 17, 20242,475.002,500.002,470.002,490.002,486.48-
May 16, 20242,455.002,455.002,435.002,435.002,431.56-
May 15, 20242,455.002,475.002,455.002,460.002,456.53-
May 14, 20242,495.002,495.002,465.002,465.002,461.52-
May 13, 20242,520.002,520.002,520.002,520.002,516.44-
May 10, 20242,580.002,595.002,580.002,585.002,581.35-
May 9, 20242,570.002,580.002,570.002,575.002,571.36-
May 8, 20242,530.002,550.002,520.002,550.002,546.40-
May 7, 20242,530.002,570.002,530.002,555.002,551.396
May 6, 20242,455.002,545.002,455.002,545.002,541.416
May 3, 20242,400.002,440.002,400.002,440.002,436.55-
May 2, 20242,445.002,450.002,445.002,450.002,446.54-
Apr 30, 20242,450.002,455.002,445.002,455.002,451.53-
Apr 29, 20242,475.002,510.002,465.002,510.002,506.461