Corbion N.V. (CSUA)
TG
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1727900820 | 25.12 | -0.24 | -0.95 | 25.38 | 25.38 | 25.12 | 666 |
| 1727814420 | 25.36 | -0.32 | -1.25 | 25.74 | 25.84 | 25.36 | 189 |
| 1727728020 | 25.68 | -0.26 | -1.00 | 25.84 | 25.96 | 25.36 | 2054 |
| 1727468760 | 25.94 | 0.12 | 0.46 | 25.8 | 26 | 25.7 | 743 |
| 1727382360 | 25.82 | 0.78 | 3.12 | 25.64 | 25.84 | 25.64 | 2758 |
| 1727295960 | 25.04 | 1.24 | 5.21 | 24.86 | 25.04 | 24.74 | 4034 |
| 1727209560 | 23.8 | -0.06 | -0.25 | 23.8 | 23.8 | 23.8 | 630 |
| 1727123160 | 23.86 | 0.18 | 0.76 | 23.84 | 23.86 | 23.56 | 344 |
| 1726864020 | 23.68 | -0.08 | -0.34 | 23.82 | 23.82 | 23.68 | 150 |
| 1726777560 | 23.76 | 0.12 | 0.51 | 23.74 | 23.78 | 23.74 | 837 |
| 1726691220 | 23.64 | -0.06 | -0.25 | 23.76 | 23.76 | 23.64 | 553 |
| 1726604760 | 23.7 | -0.04 | -0.17 | 23.98 | 23.98 | 23.68 | 4234 |
| 1726518420 | 23.74 | -0.22 | -0.92 | 23.8 | 23.8 | 23.6 | 1157 |
| 1726259160 | 23.96 | 0.38 | 1.61 | 23.66 | 23.96 | 23.64 | 2338 |
| 1726172760 | 23.58 | -0.04 | -0.17 | 23.7 | 23.7 | 23.54 | 125 |
| 1726086360 | 23.62 | -0.1 | -0.42 | 23.66 | 23.7 | 23.62 | 3285 |
| 1725999960 | 23.72 | 0.08 | 0.34 | 23.6 | 23.72 | 23.52 | 1108 |
| 1725913620 | 23.64 | 0.16 | 0.68 | 23.48 | 23.8 | 23.48 | 649 |
| 1725654360 | 23.48 | -0.26 | -1.10 | 23.42 | 23.7 | 23.42 | 759 |
| 1725567960 | 23.74 | 0.18 | 0.76 | 23.5 | 23.84 | 23.5 | 1381 |
| 1725481560 | 23.56 | 0.26 | 1.12 | 23.2 | 23.68 | 23.2 | 3205 |
| 1725395160 | 23.3 | 0.3 | 1.30 | 23.1 | 23.38 | 23.1 | 1297 |
| 1725308760 | 23 | 0.12 | 0.52 | 22.82 | 23 | 22.6 | 878 |
| 1725049560 | 22.88 | 0.08 | 0.35 | 22.92 | 22.94 | 22.6 | 514 |
| 1724963160 | 22.8 | 1.46 | 6.84 | 21.62 | 22.8 | 21.62 | 5918 |
| 1724876760 | 21.34 | -0.08 | -0.37 | 21.34 | 21.34 | 21.34 | 1 |
| 1724790420 | 21.42 | -0.16 | -0.74 | 21.48 | 21.56 | 21.42 | 170 |
| 1724704020 | 21.58 | 0 | 0.00 | 21.42 | 21.58 | 21.42 | 333 |
| 1724444820 | 21.58 | 0.14 | 0.65 | 21.68 | 21.68 | 21.34 | 392 |
| 1724358360 | 21.44 | 0 | 0.00 | 21.44 | 21.44 | 21.44 | 0 |
| 1724271960 | 21.44 | -0.1 | -0.46 | 21.72 | 21.72 | 21.44 | 41 |
| 1724185560 | 21.54 | 0.14 | 0.65 | 21.36 | 21.54 | 21.36 | 973 |
| 1724099220 | 21.399999 | -0.04 | -0.19 | 21.62 | 21.78 | 21.399999 | 880 |
| 1723840020 | 21.44 | 0.36 | 1.71 | 21.36 | 21.44 | 21.32 | 150 |
| 1723753620 | 21.079999 | 0.12 | 0.57 | 21.079999 | 21.079999 | 21.079999 | 132 |
| 1723667160 | 20.96 | 0.18 | 0.87 | 20.86 | 20.98 | 20.86 | 1445 |
| 1723580760 | 20.78 | -0.16 | -0.76 | 20.739999 | 20.78 | 20.559999 | 2814 |
| 1723494360 | 20.94 | -0.12 | -0.57 | 21.12 | 21.36 | 20.94 | 1390 |
| 1723235220 | 21.059999 | -0.02 | -0.09 | 21.46 | 21.9 | 21.059999 | 1938 |
| 1723148820 | 21.079999 | 0.7 | 3.43 | 19.84 | 21.28 | 19.84 | 8586 |
| 1723062360 | 20.38 | 0.65 | 3.29 | 20.28 | 20.48 | 20.28 | 3017 |
| 1722975960 | 19.73 | -0.07 | -0.35 | 19.8 | 19.94 | 19.73 | 1134 |
| 1722889620 | 19.8 | -0.36 | -1.79 | 19.579999 | 19.8 | 19.25 | 4981 |
| 1722630360 | 20.16 | -0.44 | -2.14 | 20.239999 | 20.28 | 20.02 | 1731 |
| 1722544020 | 20.6 | -0.02 | -0.10 | 20.6 | 20.6 | 20.6 | 496 |
| 1722457560 | 20.62 | 0.28 | 1.38 | 20.62 | 20.62 | 20.62 | 730 |
| 1722371220 | 20.34 | 0.51 | 2.57 | 20.54 | 20.559999 | 20.34 | 946 |
| 1722284760 | 19.829999 | -0.55 | -2.70 | 20.54 | 20.54 | 19.829999 | 1526 |
| 1722025620 | 20.38 | 0.18 | 0.89 | 20.12 | 20.38 | 20.12 | 765 |
| 1721939160 | 20.2 | 0.12 | 0.60 | 20.04 | 20.2 | 19.98 | 534 |
| 1721852820 | 20.079999 | -0.64 | -3.09 | 19.98 | 20.079999 | 19.98 | 51 |
| 1721766420 | 20.72 | -0.18 | -0.86 | 20.72 | 20.72 | 20.72 | 2 |
| 1721677800 | 20.899999 | 0.3 | 1.46 | 20.76 | 20.96 | 20.68 | 1810 |
| 1721420760 | 20.6 | -0.02 | -0.10 | 20.72 | 20.72 | 20.6 | 1660 |
| 1721334360 | 20.62 | 0.65 | 3.25 | 20 | 20.62 | 20 | 1174 |
| 1721248020 | 19.97 | 0.28 | 1.42 | 19.61 | 19.97 | 19.53 | 2334 |
| 1721161560 | 19.69 | 0.04 | 0.20 | 19.62 | 19.69 | 19.44 | 1505 |
| 1721075160 | 19.649999 | -0.04 | -0.20 | 19.739999 | 19.829999 | 19.64 | 447 |
| 1720815960 | 19.69 | -0.22 | -1.10 | 19.85 | 19.85 | 19.69 | 2093 |
| 1720729560 | 19.91 | 0.78 | 4.08 | 19.01 | 19.91 | 19.01 | 1881 |
| 1720643220 | 19.13 | -0.02 | -0.10 | 19.14 | 19.14 | 19.13 | 73 |
| 1720556760 | 19.149999 | -0.29 | -1.49 | 19.52 | 19.579999 | 19.149999 | 1246 |
| 1720470360 | 19.44 | 0.04 | 0.21 | 19.52 | 19.52 | 19.38 | 1144 |
| 1720211220 | 19.399999 | 0.23 | 1.20 | 19.36 | 19.399999 | 19.36 | 135 |
| 1720124820 | 19.17 | 0.18 | 0.95 | 19.17 | 19.17 | 19.17 | 109 |
| 1720038420 | 18.989999 | 0.04 | 0.21 | 18.989999 | 18.989999 | 18.989999 | 45 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
