Close Brothers Group plc (CS3.F) XETRA

5.45

-0.05(-0.91%)

Updated at September 08 08:06AM

Currency In EUR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 20255.55.55.55.55.541
September 04, 20255.355.455.455.455.3541
September 03, 20255.255.355.355.355.2541
September 02, 20255.355.45.45.45.3541
September 01, 20255.355.355.355.355.3541
August 29, 20255.55.55.55.555.541
August 28, 20255.55.55.55.55.541
August 27, 20255.655.65.65.655.641
August 26, 20255.85.85.75.85.841
August 25, 20255.755.85.85.85.7541
August 22, 20255.65.755.755.755.641
August 21, 20255.65.655.655.655.641
August 20, 20255.555.655.655.655.5541
August 19, 20255.75.755.755.755.72,000
August 18, 20255.955.95.95.955.92,000
August 15, 20256.16.16.16.16.12,000
August 14, 20256.16.156.156.156.12,000
August 13, 20256.356.36.36.356.32,000
August 12, 20256.36.556.556.556.32,000
August 11, 20256.256.36.36.36.252,000
August 08, 20256.156.26.46.26.15201
August 07, 20255.96.16.16.15.96,105
August 06, 2025666666,105
August 05, 20255.65.955.955.955.66,105
August 04, 20254.565.755.755.754.566,105
August 01, 20254.624.74.74.74.622,187
July 31, 20254.584.644.644.644.582,187
July 30, 20254.644.644.644.644.642,187
July 29, 20254.644.664.664.664.582,187
July 28, 20254.94.824.824.94.822,187
July 25, 20254.685.055.055.24.682,187
July 24, 20254.644.724.724.724.64249
July 23, 20254.64.664.664.664.6249
July 22, 20254.684.684.684.684.68249
July 21, 20254.684.74.74.74.68249
July 18, 20254.584.684.684.684.58249
July 17, 20254.524.64.64.64.52249
July 16, 20254.524.564.564.564.522,586
July 15, 20254.544.544.544.544.542,586
July 14, 20254.444.64.64.64.442,586
July 11, 20254.64.64.64.64.62,586
July 10, 20254.54.64.64.64.52,586
July 09, 20254.744.64.64.744.62,586
July 08, 20254.284.764.764.764.282,586
July 07, 20254.464.464.464.464.462,586
July 04, 20254.544.544.544.544.542,586
July 03, 20254.184.544.544.544.182,586
July 02, 20254.34.34.34.34.32,586
July 01, 20254.224.224.224.224.222,586
June 30, 20254.324.324.324.324.322,586
June 27, 20254.264.324.324.324.262,586
June 26, 20254.24.324.324.324.22,586
June 25, 20254.34.34.34.34.32,586
June 24, 20254.144.244.34.244.142,586
June 23, 20254.164.164.164.164.16904
June 20, 20254.164.34.34.34.16904
June 19, 20254.284.284.284.284.28904
June 18, 20254.24.34.34.34.2904
June 17, 20254.364.384.384.384.36904
June 16, 20254.144.44.44.44.14904