Campbell Soup Company - CSC.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	22.41	23	23	23	22.36	829
January 13, 2026	22.57	22.45	22.45	22.74	22.41	2,363
January 12, 2026	22.74	22.62	22.62	22.79	22.49	2,363
January 09, 2026	22.63	22.7	22.7	22.92	22.55	1,127
January 08, 2026	22.35	22.68	22.68	22.68	22.05	2,591
January 07, 2026	23	22.58	22.25	23.23	22.44	1,932
January 06, 2026	22.8	23.16	22.82	23.17	22.73	1,160
January 05, 2026	23.84	22.8	22.47	23.89	22.71	3,360
January 02, 2026	23.95	23.65	23.65	23.96	23.5	832
December 30, 2025	24	23.95	24.01	24	23.95	500
December 29, 2025	23.98	23.94	23.94	24.04	23.8	2,351
December 23, 2025	24.19	23.55	23.55	24.45	23.55	1,725
December 22, 2025	24.25	24.34	24.34	24.55	24.25	377
December 19, 2025	24.4	24.42	24.42	24.54	24.15	889
December 18, 2025	24.4	24.56	24.56	24.63	24.4	800
December 17, 2025	24.67	24.62	24.62	24.67	24.62	1,006
December 16, 2025	23.95	24.36	24.36	24.36	23.95	307
December 15, 2025	24.72	24	24	24.72	24	5,509
December 12, 2025	24.12	24.41	24.41	24.56	24.12	1,371
December 11, 2025	24.07	24.29	24.29	24.66	24	1,371
December 10, 2025	24.51	24.13	24.13	24.74	24	2,060
December 09, 2025	25.73	24.45	24.45	26.26	24.26	7,509
December 08, 2025	25.54	25.95	25.95	26.03	25.33	2,222
December 05, 2025	25.04	25.41	25.41	25.41	25	1,375
December 04, 2025	25.54	25.27	25.27	25.69	25	1,335
December 03, 2025	25.73	25.71	25.71	25.73	25.71	88
December 02, 2025	25.75	25.68	25.78	25.75	25.68	1,082
December 01, 2025	26.3	26.35	26.35	26.45	25.88	1,082
November 28, 2025	26.15	26.3	26.3	26.38	25.99	523
November 27, 2025	26.2	26.15	26.15	26.21	26.15	80
November 26, 2025	26.11	26.11	26.11	26.46	26.1	406
November 25, 2025	26.41	26.38	26.38	26.71	26.38	199
November 24, 2025	27.28	26.67	26.67	27.58	26.5	635
November 21, 2025	26.59	27.41	27.41	27.79	26.59	206
November 20, 2025	26.59	26.7	26.7	26.88	26.59	193
November 19, 2025	26.64	26.76	26.76	27.05	26.63	594
November 18, 2025	26.37	26.84	26.84	26.85	26.37	106
November 17, 2025	26.84	26.58	26.58	27.06	26.58	271
November 14, 2025	26.88	26.64	26.64	26.9	26.64	312
November 13, 2025	27.06	27.06	27.06	27.06	27.06	312
November 12, 2025	27.02	27.02	27.02	27.02	27.02	312
November 11, 2025	26.71	26.9	26.9	27.06	26.71	312
November 10, 2025	26.46	26.4	26.4	26.63	26.4	271
November 07, 2025	26.44	26.42	26.42	26.44	26.42	319
November 06, 2025	26.15	26.15	26.15	26.15	26.15	374
November 05, 2025	26.13	26.13	26.13	26.13	26.13	633
November 04, 2025	26.09	26	26	26.09	26	366
November 03, 2025	26	26.04	26.04	26.26	25.76	202
October 31, 2025	26.02	26.27	26.27	26.34	25.93	471
October 30, 2025	25.75	26.3	26.3	26.37	25.75	615
October 29, 2025	26.48	25.94	25.94	26.53	25.94	423
October 28, 2025	26.77	26.48	26.48	27.07	26.48	792
October 27, 2025	26.53	27.1	27.1	27.13	26.5	279
October 24, 2025	26.64	26.57	26.57	26.89	26.5	1,338
October 23, 2025	26.99	26.73	26.73	27.2	26.71	1,338
October 22, 2025	26.67	27.1	27.1	27.27	26.67	1,338
October 21, 2025	26.61	26.82	26.82	26.86	26.61	70
October 20, 2025	26.3	26.72	26.72	26.78	26.3	360
October 17, 2025	26.09	26.42	26.42	26.45	26.09	166
October 16, 2025	25.78	26.21	26.21	26.52	25.78	1,199

Campbell Soup Company (CSC.DE) XETRA