Copa Holdings SA (C2H.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 10:19AM CEST. Market open.
Time period:
06 Jun 2023 - 06 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Jun 2024 | 88.50 | 88.50 | 87.50 | 87.50 | 87.50 | - |
| 05 Jun 2024 | 88.00 | 89.00 | 88.00 | 89.00 | 89.00 | - |
| 04 Jun 2024 | 88.50 | 90.50 | 88.50 | 90.50 | 90.50 | - |
| 03 Jun 2024 | 88.00 | 89.50 | 88.00 | 89.00 | 89.00 | - |
| 31 May 2024 | 88.50 | 89.50 | 88.50 | 89.50 | 89.50 | - |
| 31 May 2024 | 1.61 Dividend | |||||
| 30 May 2024 | 90.50 | 90.50 | 90.50 | 90.50 | 88.89 | - |
| 29 May 2024 | 90.50 | 90.50 | 90.50 | 90.50 | 88.89 | - |
| 28 May 2024 | 91.00 | 92.50 | 91.00 | 92.50 | 90.85 | - |
| 27 May 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 89.38 | - |
| 24 May 2024 | 90.50 | 91.00 | 90.50 | 91.00 | 89.38 | - |
| 23 May 2024 | 92.50 | 92.50 | 92.50 | 92.50 | 90.85 | - |
| 22 May 2024 | 95.00 | 96.50 | 95.00 | 96.50 | 94.78 | - |
| 21 May 2024 | 96.00 | 96.00 | 96.00 | 96.00 | 94.29 | - |
| 20 May 2024 | 98.50 | 99.50 | 98.50 | 99.50 | 97.73 | - |
| 17 May 2024 | 99.00 | 99.00 | 99.00 | 99.00 | 97.24 | - |
| 16 May 2024 | 101.00 | 104.00 | 101.00 | 104.00 | 102.15 | - |
| 15 May 2024 | 98.00 | 99.50 | 97.50 | 99.50 | 97.73 | - |
| 14 May 2024 | 97.00 | 97.50 | 96.50 | 97.50 | 95.77 | - |
| 13 May 2024 | 94.50 | 96.00 | 94.50 | 96.00 | 94.29 | - |
| 10 May 2024 | 94.00 | 95.00 | 94.00 | 95.00 | 93.31 | - |
| 09 May 2024 | 93.00 | 93.50 | 92.00 | 93.50 | 91.84 | - |
| 08 May 2024 | 92.00 | 93.50 | 92.00 | 93.50 | 91.84 | - |
| 07 May 2024 | 93.50 | 93.50 | 92.00 | 93.00 | 91.35 | - |
| 06 May 2024 | 92.00 | 93.50 | 91.50 | 93.50 | 91.84 | - |
| 03 May 2024 | 92.50 | 94.00 | 92.50 | 94.00 | 92.33 | - |
| 02 May 2024 | 89.00 | 91.50 | 89.00 | 91.50 | 89.87 | - |
| 30 Apr 2024 | 90.50 | 91.00 | 90.00 | 91.00 | 89.38 | - |
| 29 Apr 2024 | 91.00 | 92.00 | 91.00 | 91.50 | 89.87 | - |
| 26 Apr 2024 | 91.00 | 91.50 | 90.50 | 91.50 | 89.87 | - |
| 25 Apr 2024 | 89.50 | 91.50 | 89.50 | 91.50 | 89.87 | - |
| 24 Apr 2024 | 92.50 | 93.00 | 92.50 | 92.50 | 90.85 | - |
| 23 Apr 2024 | 94.50 | 94.50 | 94.00 | 94.50 | 92.82 | - |
| 22 Apr 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 92.33 | - |
| 19 Apr 2024 | 91.50 | 94.50 | 91.50 | 94.50 | 92.82 | - |
| 18 Apr 2024 | 90.00 | 93.00 | 90.00 | 93.00 | 91.35 | - |
| 17 Apr 2024 | 88.50 | 89.50 | 88.50 | 88.50 | 86.93 | - |
| 16 Apr 2024 | 89.00 | 89.50 | 88.50 | 88.50 | 86.93 | - |
| 15 Apr 2024 | 89.00 | 91.00 | 89.00 | 91.00 | 89.38 | - |
| 12 Apr 2024 | 94.50 | 95.00 | 92.50 | 92.50 | 90.85 | - |
| 11 Apr 2024 | 93.50 | 94.50 | 93.50 | 94.00 | 92.33 | - |
| 10 Apr 2024 | 94.50 | 96.00 | 93.50 | 96.00 | 94.29 | - |
| 09 Apr 2024 | 93.00 | 94.50 | 93.00 | 94.50 | 92.82 | - |
| 08 Apr 2024 | 92.00 | 92.50 | 92.00 | 92.00 | 90.36 | - |
| 05 Apr 2024 | 91.50 | 93.00 | 91.00 | 93.00 | 91.35 | - |
| 04 Apr 2024 | 94.00 | 96.00 | 94.00 | 96.00 | 94.29 | - |
| 03 Apr 2024 | 94.50 | 95.00 | 94.50 | 95.00 | 93.31 | - |
| 02 Apr 2024 | 94.50 | 95.00 | 94.00 | 94.00 | 92.33 | - |
| 28 Mar 2024 | 93.50 | 96.50 | 93.50 | 96.50 | 94.78 | - |
| 27 Mar 2024 | 92.00 | 94.00 | 92.00 | 94.00 | 92.33 | - |
| 26 Mar 2024 | 92.00 | 94.00 | 92.00 | 93.50 | 91.84 | - |
| 25 Mar 2024 | 95.00 | 95.00 | 93.50 | 93.50 | 91.84 | - |
| 22 Mar 2024 | 94.00 | 94.50 | 94.00 | 94.50 | 92.82 | - |
| 21 Mar 2024 | 95.00 | 96.50 | 95.00 | 96.00 | 94.29 | - |
| 20 Mar 2024 | 93.00 | 95.50 | 93.00 | 95.50 | 93.80 | - |
| 19 Mar 2024 | 94.00 | 95.00 | 94.00 | 94.50 | 92.82 | - |
| 18 Mar 2024 | 94.50 | 94.50 | 93.00 | 93.50 | 91.84 | - |
| 15 Mar 2024 | 93.50 | 96.50 | 93.50 | 95.00 | 93.31 | 16 |
| 14 Mar 2024 | 94.50 | 95.00 | 94.50 | 94.50 | 92.82 | - |
| 13 Mar 2024 | 92.00 | 95.00 | 91.00 | 95.00 | 93.31 | - |
| 12 Mar 2024 | 91.00 | 91.50 | 91.00 | 91.50 | 89.87 | - |
| 11 Mar 2024 | 89.50 | 91.50 | 89.50 | 91.50 | 89.87 | - |
| 08 Mar 2024 | 90.00 | 91.00 | 89.50 | 91.00 | 89.38 | - |
| 07 Mar 2024 | 88.50 | 89.00 | 88.50 | 88.50 | 86.93 | - |
| 06 Mar 2024 | 89.00 | 89.50 | 89.00 | 89.50 | 87.91 | - |
| 05 Mar 2024 | 88.00 | 89.00 | 87.50 | 89.00 | 87.42 | - |
| 04 Mar 2024 | 88.50 | 90.00 | 88.50 | 90.00 | 88.40 | - |
| 01 Mar 2024 | 88.50 | 89.50 | 88.00 | 89.00 | 87.42 | - |
| 29 Feb 2024 | 87.50 | 89.50 | 87.50 | 89.00 | 87.42 | - |
| 28 Feb 2024 | 89.00 | 90.50 | 89.00 | 90.00 | 88.40 | - |
| 28 Feb 2024 | 1.61 Dividend | |||||
| 27 Feb 2024 | 90.50 | 92.00 | 90.50 | 91.50 | 88.29 | - |
| 26 Feb 2024 | 91.00 | 92.50 | 90.00 | 91.00 | 87.81 | 25 |
| 23 Feb 2024 | 90.00 | 90.50 | 90.00 | 90.50 | 87.33 | - |
| 22 Feb 2024 | 89.00 | 91.50 | 89.00 | 91.50 | 88.29 | - |
| 21 Feb 2024 | 89.50 | 91.00 | 89.50 | 90.50 | 87.33 | - |
| 20 Feb 2024 | 90.00 | 91.50 | 90.00 | 91.50 | 88.29 | - |
| 19 Feb 2024 | 90.00 | 90.50 | 90.00 | 90.00 | 86.84 | - |
| 16 Feb 2024 | 91.00 | 91.50 | 91.00 | 91.50 | 88.29 | - |
| 15 Feb 2024 | 91.00 | 92.50 | 91.00 | 92.50 | 89.26 | - |
| 14 Feb 2024 | 89.00 | 92.00 | 89.00 | 92.00 | 88.77 | - |
| 13 Feb 2024 | 91.00 | 92.00 | 91.00 | 92.00 | 88.77 | - |
| 12 Feb 2024 | 90.00 | 93.00 | 90.00 | 93.00 | 89.74 | - |
| 09 Feb 2024 | 91.00 | 91.50 | 91.00 | 91.50 | 88.29 | - |
| 08 Feb 2024 | 92.00 | 95.50 | 92.00 | 95.50 | 92.15 | - |
| 07 Feb 2024 | 91.00 | 92.50 | 91.00 | 92.00 | 88.77 | - |
| 06 Feb 2024 | 89.50 | 91.50 | 89.50 | 91.50 | 88.29 | - |
| 05 Feb 2024 | 89.00 | 89.50 | 89.00 | 89.00 | 85.88 | - |
| 02 Feb 2024 | 88.00 | 90.00 | 88.00 | 90.00 | 86.84 | - |
| 01 Feb 2024 | 87.50 | 89.00 | 87.50 | 89.00 | 85.88 | - |
| 31 Jan 2024 | 88.00 | 88.00 | 88.00 | 88.00 | 84.91 | - |
| 30 Jan 2024 | 90.50 | 91.50 | 90.50 | 91.50 | 88.29 | - |
| 29 Jan 2024 | 90.50 | 92.00 | 90.50 | 92.00 | 88.77 | - |
| 26 Jan 2024 | 90.50 | 90.50 | 90.00 | 90.00 | 86.84 | - |
| 25 Jan 2024 | 87.00 | 91.50 | 87.00 | 91.50 | 88.29 | - |
| 24 Jan 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 81.05 | - |
| 23 Jan 2024 | 81.50 | 82.50 | 81.50 | 82.50 | 79.61 | - |
| 22 Jan 2024 | 81.50 | 82.50 | 81.50 | 82.50 | 79.61 | - |
| 19 Jan 2024 | 82.00 | 82.50 | 82.00 | 82.00 | 79.12 | 15 |
| 18 Jan 2024 | 81.50 | 83.50 | 81.50 | 82.50 | 79.61 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.