Corbion N.V. Historical Data - CSUA | ADVFN

Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
Germany
TG
Corbion N.V. (CSUA)
Corbion N.V. (CSUA) Historical

Corbion N.V. (CSUA)

21.28

0.20

( 0.95% )

Updated: 12:36:55

Realtime Data

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	0.32	1.52671755725	20.96	21.28	20.5	797	20.90516809	DE
4	1.71	8.73786407767	19.57	22.16	19.57	1358	21.15724201	DE
12	1.630001	8.29517090561	19.649999	22.16	18.45	1534	20.03104464	DE
26	3.99	23.0769230769	17.29	22.16	15.77	2374	18.50180677	DE
52	-0.68	-3.09653916211	21.96	22.24	14.66	1950	18.34883815	DE
156	-0.68	-3.09653916211	21.96	22.24	14.66	1950	18.34883815	DE
260	-0.68	-3.09653916211	21.96	22.24	14.66	1950	18.34883815	DE

Professional-Grade Tools, for Individual Investors.

Date	Close	Change	Change %	Open	High	Low	Volume
1716582420	21.1	0.14	0.67	20.82	21.1	20.82	1306
1716496020	20.96	0.16	0.77	20.899999	21	20.8	779
1716409620	20.8	0.28	1.36	20.5	21	20.5	808
1716323160	20.52	-0.2	-0.97	20.7	20.7	20.52	49
1716236760	20.72	-0.18	-0.86	20.96	20.96	20.72	1044
1715977620	20.899999	-0.82	-3.78	21.1	21.1	20.86	1709
1715891220	21.72	-0.12	-0.55	21.82	21.94	21.56	3364
1715804820	21.84	-0.32	-1.44	22.12	22.14	21.68	1703
1715718420	22.16	0.38	1.74	21.9	22.16	21.86	1930
1715631960	21.78	0.46	2.16	21.62	21.78	21.6	1034
1715372820	21.32	-0.12	-0.56	21.7	21.76	21.32	3042
1715286420	21.44	-0.06	-0.28	21.48	21.5	21.38	411
1715200020	21.5	0.26	1.22	21.62	21.62	21.48	68
1715113620	21.239999	0.18	0.85	21.26	21.26	21.22	222
1715027220	21.059999	0.16	0.77	20.94	21.32	20.94	1873
1714768020	20.899999	-0.18	-0.85	21.1	21.2	20.899999	487
1714681560	21.079999	0.58	2.83	20.76	21.079999	20.76	715
1714508820	20.5	0.36	1.79	20.5	20.559999	20.48	2393
1714422420	20.14	0.96	5.01	19.57	20.14	19.57	2859
1714163220	19.18	0.58	3.12	19.739999	19.87	19.18	4878
1714076820	18.6	-0.52	-2.72	18.87	18.87	18.559999	1506
1713990420	19.12	0.03	0.16	19	19.12	19	320
1713903960	19.09	0.23	1.22	19.07	19.09	18.96	1741
1713817560	18.86	-0.09	-0.47	19.05	19.05	18.86	778
1713558420	18.95	0.15	0.80	18.59	18.95	18.45	2491
1713472020	18.8	0.05	0.27	18.75	18.8	18.52	275
1713385620	18.75	0.1	0.54	18.75	18.75	18.75	970
1713299220	18.649999	-0.24	-1.27	18.73	18.73	18.649999	978
1713212820	18.89	-0.31	-1.61	19.22	19.239999	18.88	4579
1712953620	19.2	-0.34	-1.74	19.5	19.5	19.01	1064
1712867220	19.54	-0.26	-1.31	20.04	20.04	19.54	1450
1712780760	19.8	0.02	0.10	20	20.36	19.8	2883
1712694360	19.78	0.13	0.66	19.649999	19.78	19.54	2645
1712607960	19.649999	0.06	0.31	19.69	19.72	19.6	992
1712348820	19.59	-0.49	-2.44	19.8	19.8	19.59	819
1712262360	20.079999	0.12	0.60	19.88	20.1	19.88	2091
1712175960	19.96	0.19	0.96	19.8	19.96	19.67	212
1712089560	19.77	-0.27	-1.35	20	20.18	19.77	491
1711661160	20.04	0.21	1.06	19.69	20.059999	19.69	531
1711574820	19.829999	-0.19	-0.95	19.79	19.829999	19.79	517
1711488360	20.02	-0.18	-0.89	20.12	20.12	20	2132
1711401960	20.2	0.77	3.96	19.489999	20.2	19.37	2232
1711142760	19.43	0.22	1.15	19.5	19.85	19.43	1225
1711056360	19.21	0	0.00	19.21	19.21	19.21	0
1710969960	19.21	0.06	0.31	19.1	19.29	19.02	627
1710883560	19.149999	-0.15	-0.78	18.989999	19.149999	18.989999	595
1710797160	19.3	-0.11	-0.57	19.23	19.3	19.19	189
1710537960	19.41	0.16	0.83	19.34	19.41	19.29	1061
1710451620	19.25	-0.39	-1.99	19.55	19.55	19.25	719
1710365160	19.64	-0.54	-2.68	20.02	20.02	19.62	1232
1710278760	20.18	0.21	1.05	19.91	20.18	19.91	1560
1710192420	19.97	-0.13	-0.65	20	20	19.829999	1872
1709933160	20.1	-0.78	-3.74	20.739999	20.739999	19.93	3824
1709846760	20.88	0.88	4.40	19.96	20.88	19.64	2598
1709760360	20	0.4	2.04	19.72	20	19.72	383
1709673960	19.6	0.24	1.24	20.02	20.26	19.6	5877
1709587560	19.36	-0.17	-0.87	19.649999	20	19.239999	2485
1709328360	19.53	2	11.41	17.63	19.75	17.63	9742
1709241960	17.53	0.01	0.06	17.45	17.53	17.45	1042
1709155560	17.52	-0.53	-2.94	17.77	17.77	17.52	735
1709069220	18.05	0.12	0.67	18.11	18.11	18.02	477

Golden Minerals

Battery Future Acquisition

Two Harbors Investment Corp.

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions