Centene Corp (QEN.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
At close: 08:04AM CEST
Time period:
03 Jul 2023 - 03 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jul 2024 | 61.07 | 61.07 | 61.07 | 61.07 | 61.07 | 20 |
| 01 Jul 2024 | 61.92 | 61.92 | 61.92 | 61.92 | 61.92 | - |
| 28 Jun 2024 | 63.12 | 63.12 | 63.12 | 63.12 | 63.12 | - |
| 27 Jun 2024 | 63.22 | 63.22 | 63.22 | 63.22 | 63.22 | - |
| 26 Jun 2024 | 63.22 | 63.22 | 63.22 | 63.22 | 63.22 | - |
| 25 Jun 2024 | 63.22 | 63.22 | 63.22 | 63.22 | 63.22 | - |
| 24 Jun 2024 | 63.15 | 63.15 | 63.15 | 63.15 | 63.15 | - |
| 21 Jun 2024 | 62.75 | 62.75 | 62.75 | 62.75 | 62.75 | - |
| 20 Jun 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
| 19 Jun 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
| 18 Jun 2024 | 63.91 | 63.91 | 63.91 | 63.91 | 63.91 | - |
| 17 Jun 2024 | 64.19 | 64.19 | 64.19 | 64.19 | 64.19 | - |
| 14 Jun 2024 | 64.04 | 64.04 | 64.04 | 64.04 | 64.04 | - |
| 13 Jun 2024 | 62.81 | 62.81 | 62.81 | 62.81 | 62.81 | - |
| 12 Jun 2024 | 64.66 | 64.66 | 64.66 | 64.66 | 64.66 | - |
| 11 Jun 2024 | 64.66 | 64.66 | 64.66 | 64.66 | 64.66 | - |
| 10 Jun 2024 | 64.66 | 64.66 | 64.66 | 64.66 | 64.66 | - |
| 07 Jun 2024 | 64.52 | 64.52 | 64.52 | 64.52 | 64.52 | - |
| 06 Jun 2024 | 64.22 | 64.22 | 64.22 | 64.22 | 64.22 | - |
| 05 Jun 2024 | 64.86 | 64.86 | 64.86 | 64.86 | 64.86 | - |
| 04 Jun 2024 | 65.40 | 65.40 | 65.40 | 65.40 | 65.40 | - |
| 03 Jun 2024 | 65.91 | 65.91 | 65.91 | 65.91 | 65.91 | - |
| 31 May 2024 | 63.49 | 63.49 | 63.49 | 63.49 | 63.49 | - |
| 30 May 2024 | 63.49 | 63.49 | 63.49 | 63.49 | 63.49 | - |
| 29 May 2024 | 67.01 | 67.01 | 67.01 | 67.01 | 67.01 | - |
| 28 May 2024 | 69.61 | 69.61 | 69.61 | 69.61 | 69.61 | - |
| 27 May 2024 | 69.71 | 69.71 | 69.71 | 69.71 | 69.71 | - |
| 24 May 2024 | 71.89 | 71.89 | 71.89 | 71.89 | 71.89 | - |
| 23 May 2024 | 72.27 | 72.27 | 72.27 | 72.27 | 72.27 | - |
| 22 May 2024 | 71.98 | 71.98 | 71.98 | 71.98 | 71.98 | - |
| 21 May 2024 | 71.55 | 71.55 | 71.55 | 71.55 | 71.55 | - |
| 20 May 2024 | 71.55 | 71.55 | 71.55 | 71.55 | 71.55 | - |
| 17 May 2024 | 71.27 | 71.27 | 71.27 | 71.27 | 71.27 | - |
| 16 May 2024 | 71.53 | 71.53 | 71.53 | 71.53 | 71.53 | - |
| 15 May 2024 | 71.31 | 71.31 | 71.31 | 71.31 | 71.31 | - |
| 14 May 2024 | 71.78 | 71.78 | 71.78 | 71.78 | 71.78 | - |
| 13 May 2024 | 72.07 | 72.07 | 72.07 | 72.07 | 72.07 | - |
| 10 May 2024 | 72.07 | 72.07 | 72.07 | 72.07 | 72.07 | - |
| 09 May 2024 | 70.43 | 70.43 | 70.43 | 70.43 | 70.43 | - |
| 08 May 2024 | 70.43 | 70.43 | 70.43 | 70.43 | 70.43 | - |
| 07 May 2024 | 69.64 | 69.64 | 69.64 | 69.64 | 69.64 | - |
| 06 May 2024 | 69.64 | 69.64 | 69.64 | 69.64 | 69.64 | - |
| 03 May 2024 | 69.42 | 69.42 | 69.42 | 69.42 | 69.42 | - |
| 02 May 2024 | 67.62 | 67.62 | 67.62 | 67.62 | 67.62 | - |
| 30 Apr 2024 | 69.20 | 69.20 | 69.20 | 69.20 | 69.20 | - |
| 29 Apr 2024 | 69.44 | 69.44 | 69.44 | 69.44 | 69.44 | - |
| 26 Apr 2024 | 70.75 | 70.75 | 70.75 | 70.75 | 70.75 | - |
| 25 Apr 2024 | 70.75 | 70.75 | 70.75 | 70.75 | 70.75 | - |
| 24 Apr 2024 | 70.72 | 70.72 | 70.72 | 70.72 | 70.72 | - |
| 23 Apr 2024 | 70.67 | 70.67 | 70.67 | 70.67 | 70.67 | - |
| 22 Apr 2024 | 70.40 | 70.40 | 70.40 | 70.40 | 70.40 | - |
| 19 Apr 2024 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | - |
| 18 Apr 2024 | 67.81 | 67.81 | 67.81 | 67.81 | 67.81 | - |
| 17 Apr 2024 | 68.17 | 68.17 | 68.17 | 68.17 | 68.17 | - |
| 16 Apr 2024 | 68.17 | 68.17 | 68.17 | 68.17 | 68.17 | - |
| 15 Apr 2024 | 68.07 | 68.07 | 68.07 | 68.07 | 68.07 | - |
| 12 Apr 2024 | 67.01 | 67.01 | 67.01 | 67.01 | 67.01 | - |
| 11 Apr 2024 | 67.01 | 67.01 | 67.01 | 67.01 | 67.01 | - |
| 10 Apr 2024 | 66.97 | 66.97 | 66.97 | 66.97 | 66.97 | - |
| 09 Apr 2024 | 66.97 | 66.97 | 66.97 | 66.97 | 66.97 | - |
| 08 Apr 2024 | 66.88 | 66.88 | 66.88 | 66.88 | 66.88 | - |
| 05 Apr 2024 | 66.84 | 66.84 | 66.84 | 66.84 | 66.84 | - |
| 04 Apr 2024 | 67.20 | 67.20 | 67.20 | 67.20 | 67.20 | - |
| 03 Apr 2024 | 67.10 | 67.10 | 67.10 | 67.10 | 67.10 | - |
| 02 Apr 2024 | 70.85 | 70.85 | 67.10 | 67.10 | 67.10 | 20 |
| 28 Mar 2024 | 72.10 | 72.10 | 72.10 | 72.10 | 72.10 | - |
| 27 Mar 2024 | 71.55 | 71.55 | 71.55 | 71.55 | 71.55 | - |
| 26 Mar 2024 | 71.55 | 71.55 | 71.55 | 71.55 | 71.55 | - |
| 25 Mar 2024 | 71.30 | 71.30 | 71.30 | 71.30 | 71.30 | - |
| 22 Mar 2024 | 71.40 | 71.40 | 71.40 | 71.40 | 71.40 | - |
| 21 Mar 2024 | 71.65 | 71.65 | 71.65 | 71.65 | 71.65 | - |
| 20 Mar 2024 | 72.15 | 72.15 | 72.15 | 72.15 | 72.15 | - |
| 19 Mar 2024 | 70.65 | 70.65 | 70.65 | 70.65 | 70.65 | - |
| 18 Mar 2024 | 69.60 | 69.60 | 69.60 | 69.60 | 69.60 | - |
| 15 Mar 2024 | 70.05 | 70.05 | 70.05 | 70.05 | 70.05 | - |
| 14 Mar 2024 | 70.45 | 70.45 | 70.45 | 70.45 | 70.45 | - |
| 13 Mar 2024 | 70.45 | 70.45 | 70.45 | 70.45 | 70.45 | - |
| 12 Mar 2024 | 71.55 | 71.55 | 71.55 | 71.55 | 71.55 | - |
| 11 Mar 2024 | 71.55 | 71.55 | 71.55 | 71.55 | 71.55 | - |
| 08 Mar 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - |
| 07 Mar 2024 | 71.30 | 71.30 | 71.30 | 71.30 | 71.30 | - |
| 06 Mar 2024 | 72.05 | 72.05 | 72.05 | 72.05 | 72.05 | - |
| 05 Mar 2024 | 72.05 | 72.05 | 72.05 | 72.05 | 72.05 | - |
| 04 Mar 2024 | 72.05 | 72.05 | 72.05 | 72.05 | 72.05 | - |
| 01 Mar 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - |
| 29 Feb 2024 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | - |
| 28 Feb 2024 | 73.95 | 73.95 | 73.95 | 73.95 | 73.95 | - |
| 27 Feb 2024 | 73.80 | 73.80 | 73.80 | 73.80 | 73.80 | - |
| 26 Feb 2024 | 73.80 | 73.80 | 73.80 | 73.80 | 73.80 | - |
| 23 Feb 2024 | 73.80 | 73.80 | 73.80 | 73.80 | 73.80 | - |
| 22 Feb 2024 | 73.05 | 73.05 | 73.05 | 73.05 | 73.05 | - |
| 21 Feb 2024 | 73.05 | 73.05 | 73.05 | 73.05 | 73.05 | - |
| 20 Feb 2024 | 72.85 | 72.85 | 72.85 | 72.85 | 72.85 | - |
| 19 Feb 2024 | 72.85 | 72.85 | 72.85 | 72.85 | 72.85 | - |
| 16 Feb 2024 | 72.45 | 72.45 | 72.45 | 72.45 | 72.45 | - |
| 15 Feb 2024 | 72.15 | 72.15 | 72.15 | 72.15 | 72.15 | - |
| 14 Feb 2024 | 71.80 | 71.80 | 71.80 | 71.80 | 71.80 | - |
| 13 Feb 2024 | 72.05 | 72.05 | 72.05 | 72.05 | 72.05 | - |
| 12 Feb 2024 | 71.40 | 71.40 | 71.40 | 71.40 | 71.40 | - |
| 09 Feb 2024 | 70.75 | 70.75 | 70.75 | 70.75 | 70.75 | - |
| *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.