TipRanks
Close Brothers Group (DE:CS3)
FRANKFURT:CS3
Germany Market
CS3
Close Brothers Group
RESEARCH TOOLSreports

Close Brothers Group (CS3) Historical Prices

0 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Oct 27, 2026
4.42
4.42
4.42
4.42
4.42
-0.90%
0
0.00
Oct 26, 2026
4.46
4.46
4.46
4.46
4.46
+0.45%
0
0.00
Oct 23, 2026
4.44
4.44
4.44
4.44
4.44
+0.91%
0
0.00
Oct 22, 2026
4.40
4.40
4.40
4.40
4.40
+2.80%
0
0.00
Oct 21, 2026
4.28
4.28
4.28
4.28
4.28
+0.47%
0
0.00
Oct 20, 2026
4.26
4.26
4.26
4.26
4.26
-1.39%
0
0.00
Oct 19, 2026
4.32
4.32
4.32
4.32
4.32
+2.37%
0
0.00
Oct 16, 2026
4.22
4.22
4.22
4.22
4.22
+0.96%
0
0.00
Oct 15, 2026
4.18
4.18
4.18
4.18
4.18
-5.86%
0
0.00
Oct 14, 2026
4.44
4.44
4.44
4.44
4.44
0.00%
0
0.00
Oct 13, 2026
4.44
4.44
4.44
4.44
4.44
+0.45%
0
0.00
Oct 12, 2026
4.42
4.42
4.42
4.42
4.42
+1.38%
0
0.00
Oct 09, 2026
4.36
4.36
4.36
4.36
4.36
-0.91%
0
0.00
Oct 08, 2026
4.40
4.40
4.40
4.40
4.40
-3.08%
0
0.00
Oct 07, 2026
4.54
4.54
4.54
4.54
4.54
0.00%
0
0.00
Oct 06, 2026
4.54
4.54
4.54
4.54
4.54
0.00%
0
0.00
Oct 05, 2026
4.54
4.54
4.54
4.54
4.54
-0.87%
0
0.00
Oct 02, 2026
4.58
4.58
4.58
4.58
4.58
-3.78%
0
0.00
Oct 01, 2026
4.76
4.76
4.76
4.76
4.76
-5.74%
0
0.00
Sep 30, 2026
5.05
5.05
5.05
5.05
5.05
+15.83%
0
0.00
Sep 29, 2026
4.36
4.64
4.36
4.36
4.36
+1.40%
0
0.00
Sep 28, 2026
4.36
4.36
4.36
4.36
4.36
+1.40%
0
0.00
Sep 25, 2026
4.30
4.30
4.30
4.30
4.30
0.00%
0
0.00
Sep 24, 2026
4.30
4.30
4.30
4.30
4.30
-4.02%
0
0.00
Sep 23, 2026
4.48
4.48
4.48
4.48
4.48
-2.18%
0
0.00
Sep 22, 2026
4.58
4.58
4.58
4.58
4.58
+3.15%
0
0.00
Sep 21, 2026
4.44
4.44
4.44
4.44
4.44
-1.33%
0
0.00
Sep 18, 2026
4.50
4.50
4.50
4.50
4.50
+0.90%
0
0.00
Sep 17, 2026
4.46
4.46
4.46
4.46
4.46
+0.45%
0
0.00
Sep 16, 2026
4.44
4.44
4.44
4.44
4.44
-1.77%
0
0.00
Sep 15, 2026
4.52
4.52
4.52
4.52
4.52
0.00%
0
0.00
Sep 14, 2026
4.52
4.52
4.52
4.52
4.52
-0.44%
0
0.00
Sep 11, 2026
4.54
4.54
4.54
4.54
4.54
+0.89%
0
0.00
Sep 10, 2026
4.50
4.50
4.50
4.50
4.50
-2.17%
0
0.00
Sep 09, 2026
4.60
4.60
4.60
4.60
4.60
-4.17%
0
0.00
Sep 08, 2026
4.80
4.80
4.80
4.80
4.80
-0.41%
0
0.00
Sep 07, 2026
4.82
4.82
4.82
4.82
4.82
-0.41%
0
0.00
Sep 04, 2026
4.84
4.84
4.84
4.84
4.84
+0.83%
0
0.00
Sep 03, 2026
4.80
4.80
4.80
4.80
4.80
+3.00%
0
0.00
Sep 02, 2026
4.66
4.66
4.66
4.66
4.66
-0.43%
0
0.00
Sep 01, 2026
4.68
4.68
4.68
4.68
4.68
-7.33%
0
0.00
Aug 31, 2026
4.70
5.05
4.70
5.05
5.05
+7.45%
27
1.55
Aug 28, 2026
4.70
4.70
4.70
4.70
4.70
-0.84%
0
0.00
Aug 27, 2026
4.74
4.74
4.74
4.74
4.74
-2.47%
0
0.00
Aug 26, 2026
4.86
4.86
4.86
4.86
4.86
+1.25%
0
0.00
Aug 25, 2026
4.80
4.80
4.80
4.80
4.80
-0.83%
0
0.00
Aug 24, 2026
4.84
4.84
4.84
4.84
4.84
+1.68%
0
0.00
Aug 21, 2026
4.76
4.76
4.76
4.76
4.76
0.00%
0
0.00
Aug 20, 2026
4.76
4.76
4.76
4.76
4.76
-1.65%
0
0.00
Aug 19, 2026
4.84
4.84
4.84
4.84
4.84
-1.63%
0
0.00
Rows:
50