Cullen/Frost Bankers Inc (CFZ.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 08:15PM CEST
Time period:
05 Oct 2023 - 05 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Oct 2024 | 98.50 | 102.00 | 98.50 | 102.00 | 102.00 | - |
| 03 Oct 2024 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | - |
| 02 Oct 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 97.00 | - |
| 01 Oct 2024 | 100.00 | 100.00 | 97.50 | 97.50 | 97.50 | - |
| 30 Sept 2024 | 99.50 | 100.00 | 99.50 | 100.00 | 100.00 | - |
| 27 Sept 2024 | 100.00 | 100.00 | 99.50 | 99.50 | 99.50 | - |
| 26 Sept 2024 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | - |
| 25 Sept 2024 | 100.00 | 100.00 | 99.50 | 99.50 | 99.50 | - |
| 24 Sept 2024 | 101.00 | 101.00 | 100.00 | 100.00 | 100.00 | - |
| 23 Sept 2024 | 102.00 | 102.00 | 100.00 | 101.00 | 101.00 | - |
| 20 Sept 2024 | 103.00 | 103.00 | 102.00 | 102.00 | 102.00 | - |
| 19 Sept 2024 | 100.00 | 103.00 | 100.00 | 103.00 | 103.00 | - |
| 18 Sept 2024 | 99.50 | 100.00 | 99.50 | 100.00 | 100.00 | - |
| 17 Sept 2024 | 99.00 | 100.00 | 99.00 | 99.50 | 99.50 | - |
| 16 Sept 2024 | 98.50 | 99.00 | 98.50 | 99.00 | 99.00 | - |
| 13 Sept 2024 | 95.50 | 97.50 | 95.50 | 97.50 | 97.50 | - |
| 12 Sept 2024 | 96.00 | 96.00 | 95.00 | 95.00 | 95.00 | - |
| 11 Sept 2024 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | - |
| 10 Sept 2024 | 96.50 | 98.00 | 96.00 | 96.00 | 96.00 | - |
| 09 Sept 2024 | 96.50 | 98.00 | 96.50 | 98.00 | 98.00 | - |
| 06 Sept 2024 | 98.50 | 98.50 | 96.00 | 96.00 | 96.00 | - |
| 05 Sept 2024 | 100.00 | 100.00 | 98.50 | 98.50 | 98.50 | - |
| 04 Sept 2024 | 101.00 | 101.00 | 100.00 | 100.00 | 100.00 | - |
| 03 Sept 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - |
| 02 Sept 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - |
| 30 Aug 2024 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | - |
| 30 Aug 2024 | 0.95 Dividend | |||||
| 29 Aug 2024 | 101.00 | 101.00 | 100.00 | 101.00 | 100.05 | - |
| 28 Aug 2024 | 99.00 | 100.00 | 99.00 | 100.00 | 99.06 | - |
| 27 Aug 2024 | 99.50 | 99.50 | 98.50 | 98.50 | 97.57 | - |
| 26 Aug 2024 | 99.50 | 100.00 | 99.50 | 100.00 | 99.06 | - |
| 23 Aug 2024 | 98.00 | 99.50 | 98.00 | 99.50 | 98.56 | - |
| 22 Aug 2024 | 97.00 | 98.00 | 97.00 | 98.00 | 97.08 | - |
| 21 Aug 2024 | 97.00 | 97.00 | 96.50 | 97.00 | 96.09 | - |
| 20 Aug 2024 | 99.50 | 99.50 | 99.50 | 99.50 | 98.56 | - |
| 19 Aug 2024 | 99.00 | 99.00 | 99.00 | 99.00 | 98.07 | - |
| 16 Aug 2024 | 98.50 | 98.50 | 98.50 | 98.50 | 97.57 | - |
| 15 Aug 2024 | 96.50 | 99.50 | 96.50 | 99.50 | 98.56 | - |
| 14 Aug 2024 | 96.50 | 96.50 | 96.00 | 96.00 | 95.10 | - |
| 13 Aug 2024 | 96.50 | 96.50 | 96.50 | 96.50 | 95.59 | - |
| 12 Aug 2024 | 96.50 | 96.50 | 96.50 | 96.50 | 95.59 | - |
| 09 Aug 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 96.09 | - |
| 08 Aug 2024 | 95.50 | 95.50 | 95.50 | 95.50 | 94.60 | - |
| 07 Aug 2024 | 96.50 | 97.50 | 96.50 | 96.50 | 95.59 | - |
| 06 Aug 2024 | 97.00 | 97.00 | 96.50 | 96.50 | 95.59 | - |
| 05 Aug 2024 | 98.00 | 98.00 | 96.50 | 96.50 | 95.59 | 140 |
| 02 Aug 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 102.03 | - |
| 01 Aug 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 106.98 | - |
| 31 Jul 2024 | 110.00 | 110.00 | 109.00 | 109.00 | 107.97 | - |
| 30 Jul 2024 | 109.00 | 110.00 | 109.00 | 110.00 | 108.97 | - |
| 29 Jul 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 108.97 | - |
| 26 Jul 2024 | 108.00 | 108.00 | 108.00 | 108.00 | 106.98 | - |
| 25 Jul 2024 | 105.00 | 108.00 | 105.00 | 108.00 | 106.98 | - |
| 24 Jul 2024 | 106.00 | 106.00 | 105.00 | 105.00 | 104.01 | - |
| 23 Jul 2024 | 104.00 | 106.00 | 104.00 | 106.00 | 105.00 | - |
| 22 Jul 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 103.02 | - |
| 19 Jul 2024 | 103.00 | 103.00 | 103.00 | 103.00 | 102.03 | - |
| 18 Jul 2024 | 104.00 | 104.00 | 104.00 | 104.00 | 103.02 | - |
| 17 Jul 2024 | 103.00 | 104.00 | 103.00 | 104.00 | 103.02 | - |
| 16 Jul 2024 | 98.50 | 102.00 | 98.50 | 102.00 | 101.04 | - |
| 15 Jul 2024 | 95.00 | 98.00 | 95.00 | 98.00 | 97.08 | - |
| 12 Jul 2024 | 94.00 | 94.50 | 94.00 | 94.50 | 93.61 | - |
| 11 Jul 2024 | 92.00 | 93.50 | 92.00 | 93.50 | 92.62 | - |
| 10 Jul 2024 | 91.00 | 92.00 | 91.00 | 92.00 | 91.13 | - |
| 09 Jul 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 89.15 | - |
| 08 Jul 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 89.15 | - |
| 05 Jul 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 90.14 | - |
| 04 Jul 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 90.14 | - |
| 03 Jul 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 93.12 | - |
| 02 Jul 2024 | 93.50 | 93.50 | 93.50 | 93.50 | 92.62 | - |
| 01 Jul 2024 | 94.50 | 94.50 | 93.50 | 93.50 | 92.62 | - |
| 28 Jun 2024 | 92.50 | 94.00 | 92.50 | 94.00 | 93.12 | - |
| 27 Jun 2024 | 92.50 | 92.50 | 92.00 | 92.00 | 91.13 | - |
| 26 Jun 2024 | 91.50 | 91.50 | 91.50 | 91.50 | 90.64 | - |
| 25 Jun 2024 | 92.50 | 92.50 | 92.50 | 92.50 | 91.63 | - |
| 24 Jun 2024 | 91.50 | 92.00 | 91.50 | 92.00 | 91.13 | - |
| 21 Jun 2024 | 91.50 | 92.00 | 90.50 | 92.00 | 91.13 | - |
| 20 Jun 2024 | 91.00 | 92.00 | 91.00 | 91.50 | 90.64 | - |
| 19 Jun 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 90.14 | - |
| 18 Jun 2024 | 90.50 | 90.50 | 90.50 | 90.50 | 89.65 | - |
| 17 Jun 2024 | 88.50 | 89.00 | 88.50 | 89.00 | 88.16 | - |
| 14 Jun 2024 | 89.00 | 89.00 | 89.00 | 89.00 | 88.16 | - |
| 13 Jun 2024 | 90.50 | 90.50 | 89.50 | 89.50 | 88.66 | - |
| 12 Jun 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 90.14 | - |
| 11 Jun 2024 | 90.50 | 91.00 | 90.50 | 91.00 | 90.14 | - |
| 10 Jun 2024 | 93.50 | 93.50 | 90.50 | 90.50 | 89.65 | - |
| 07 Jun 2024 | 91.00 | 91.50 | 91.00 | 91.50 | 90.64 | - |
| 06 Jun 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 90.14 | - |
| 05 Jun 2024 | 91.00 | 91.00 | 90.50 | 90.50 | 89.65 | - |
| 04 Jun 2024 | 91.50 | 91.50 | 91.50 | 91.50 | 90.64 | - |
| 03 Jun 2024 | 93.50 | 93.50 | 93.50 | 93.50 | 92.62 | - |
| 31 May 2024 | 92.50 | 93.00 | 92.00 | 92.00 | 91.13 | - |
| 31 May 2024 | 0.92 Dividend | |||||
| 30 May 2024 | 91.50 | 93.50 | 91.50 | 93.00 | 91.21 | - |
| 29 May 2024 | 92.50 | 92.50 | 92.50 | 92.50 | 90.72 | - |
| 28 May 2024 | 94.00 | 94.00 | 93.00 | 93.00 | 91.21 | - |
| 27 May 2024 | 94.00 | 94.00 | 94.00 | 94.00 | 92.19 | - |
| 24 May 2024 | 94.00 | 94.00 | 93.50 | 93.50 | 91.70 | - |
| 23 May 2024 | 95.50 | 95.50 | 94.50 | 94.50 | 92.69 | - |
| 22 May 2024 | 97.00 | 97.00 | 97.00 | 97.00 | 95.14 | - |
| *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.