Frankfurt - Delayed Quote
EUR
Cabot Corporation (CBT.F)
66.10
-0.10
(-0.15%)
As of 8:02:18 AM GMT+1. Market Open.
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
66.10
66.10
66.10
66.10
66.10
200
Oct 30, 2026
65.85
66.20
65.85
66.20
66.20
-
Oct 29, 2026
66.15
66.15
66.15
66.15
66.15
-
Oct 28, 2026
66.05
66.05
66.05
66.05
66.05
-
Oct 27, 2026
65.10
65.10
65.10
65.10
65.10
-
Oct 26, 2026
65.30
65.30
65.30
65.30
65.30
-
Oct 23, 2026
65.45
65.45
65.45
65.45
65.45
-
Oct 22, 2026
64.70
64.70
64.70
64.70
64.70
-
Oct 21, 2026
65.00
65.00
65.00
65.00
65.00
-
Oct 20, 2026
64.85
64.85
64.85
64.85
64.85
-
Oct 19, 2026
65.85
65.85
65.05
65.05
65.05
-
Oct 16, 2026
66.70
66.70
65.45
65.45
65.45
-
Oct 15, 2026
66.40
66.40
66.40
66.40
66.40
-
Oct 14, 2026
66.80
66.80
66.80
66.80
66.80
-
Oct 13, 2026
66.00
66.00
66.00
66.00
66.00
-
Oct 12, 2026
66.40
66.40
66.10
66.10
66.10
-
Oct 9, 2026
66.70
66.70
66.70
66.70
66.70
-
Oct 8, 2026
66.55
66.55
66.55
66.55
66.55
-
Oct 7, 2026
67.95
67.95
67.95
67.95
67.95
-
Oct 6, 2026
68.40
68.40
68.40
68.40
68.40
-
Oct 5, 2026
68.05
68.55
68.05
68.55
68.55
-
Oct 2, 2026
67.40
68.20
67.40
68.20
68.20
-
Oct 1, 2026
67.60
67.60
67.60
67.60
67.60
-
Sep 30, 2026
68.15
68.15
68.15
68.15
68.15
-
Sep 29, 2026
68.30
68.30
68.30
68.30
68.30
-
Sep 28, 2026
68.35
68.75
68.35
68.75
68.75
-
Sep 25, 2026
68.60
68.80
68.60
68.80
68.80
-
Sep 24, 2026
68.40
68.60
68.40
68.60
68.60
-
Sep 23, 2026
68.95
69.25
68.95
69.25
69.25
-
Sep 22, 2026
66.15
68.95
66.15
68.95
68.95
-
Sep 21, 2026
67.10
67.10
66.50
66.50
66.50
-
Sep 18, 2026
66.35
66.50
66.35
66.50
66.50
-
Sep 17, 2026
68.20
68.20
67.00
67.00
67.00
-
Sep 16, 2026
68.05
68.05
67.85
67.85
67.85
-
Sep 15, 2026
69.15
69.15
68.65
68.65
68.65
-
Sep 14, 2026
68.20
68.20
67.70
67.75
67.75
-
Sep 11, 2026
67.50
68.35
67.50
68.35
68.35
-
Sep 10, 2026
67.80
67.80
67.10
67.10
67.10
-
Sep 9, 2026
68.40
68.40
67.50
67.50
67.50
-
Sep 8, 2026
68.80
68.85
68.80
68.85
68.85
-
Sep 7, 2026
69.20
69.20
68.55
68.55
68.55
-
Sep 4, 2026
69.15
69.40
69.15
69.40
69.40
-
Sep 3, 2026
70.85
70.85
70.85
70.85
70.85
-
Sep 2, 2026
68.95
68.95
68.95
68.95
68.95
-
Sep 1, 2026
70.70
70.70
70.70
70.70
70.70
-
Aug 31, 2026
71.30
71.30
70.65
70.65
70.65
-
Aug 28, 2026
0.42180076
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 28, 2026
71.55
71.70
71.55
71.70
71.70
-
Aug 27, 2026
72.00
72.00
71.90
71.90
71.43
-
Aug 26, 2026
71.05
71.05
71.05
71.05
70.58
-
Aug 25, 2026
71.30
71.30
71.30
71.30
70.83
-
Aug 24, 2026
72.20
72.20
72.20
72.20
71.73
-
Aug 21, 2026
71.95
72.15
71.95
72.15
71.68
-
Aug 20, 2026
72.25
72.25
72.25
72.25
71.78
-
Aug 19, 2026
71.95
71.95
71.95
71.95
71.48
-
Aug 18, 2026
73.80
73.80
73.80
73.80
73.32
-
Aug 17, 2026
74.60
74.60
74.20
74.20
73.71
-
Aug 14, 2026
74.10
75.15
74.10
75.15
74.66
-
Aug 13, 2026
74.20
74.20
74.20
74.20
73.71
-
Aug 12, 2026
74.70
74.70
74.70
74.70
74.21
-
Aug 11, 2026
74.15
74.15
74.15
74.15
73.66
-
Aug 10, 2026
75.10
75.10
74.20
74.20
73.71
-
Aug 7, 2026
75.15
75.15
75.15
75.15
74.66
-
Aug 6, 2026
72.70
72.70
72.70
72.70
72.22
-
Aug 5, 2026
70.60
70.60
70.60
70.60
70.14
-
Aug 4, 2026
77.25
77.25
70.70
70.70
70.24
-
Aug 3, 2026
76.00
76.00
76.00
76.00
75.50
-
Jul 31, 2026
76.00
76.00
75.80
75.80
75.30
-
Jul 30, 2026
79.20
79.25
79.20
79.25
78.73
200
Jul 29, 2026
79.00
79.00
79.00
79.00
78.48
-
Jul 28, 2026
77.90
77.90
77.90
77.90
77.39
-
Jul 27, 2026
78.90
78.90
78.90
78.90
78.38
-
Jul 24, 2026
77.60
78.90
77.60
78.90
78.38
-
Jul 23, 2026
77.50
77.50
77.50
77.50
76.99
-
Jul 22, 2026
77.10
78.00
74.70
77.25
76.74
2,250
Jul 21, 2026
77.40
77.40
77.40
77.40
76.89
-
Jul 20, 2026
78.15
78.15
77.65
77.65
77.14
-
Jul 17, 2026
78.60
78.60
78.30
78.30
77.79
-
Jul 16, 2026
77.65
77.65
77.65
77.65
77.14
-
Jul 15, 2026
76.05
76.05
76.05
76.05
75.55
-
Jul 14, 2026
76.30
76.30
76.30
76.30
75.80
-
Jul 13, 2026
75.55
76.30
75.55
76.30
75.80
-
Jul 10, 2026
74.05
76.20
74.05
76.20
75.70
-
Jul 9, 2026
72.05
72.05
72.05
72.05
71.58
-
Jul 8, 2026
75.65
75.65
71.70
71.70
71.23
-
Jul 7, 2026
75.90
75.90
75.90
75.90
75.40
-
Jul 6, 2026
74.90
76.15
74.90
76.15
75.65
-
Jul 3, 2026
74.85
74.85
74.35
74.35
73.86
-
Jul 2, 2026
75.40
75.40
75.40
75.40
74.90
-
Jul 1, 2026
78.60
78.60
78.60
78.60
78.08
-
Jun 30, 2026
78.65
78.65
78.65
78.65
78.13
-
Jun 29, 2026
81.55
81.55
77.95
77.95
77.44
-
Jun 26, 2026
80.85
81.40
80.85
81.40
80.87
-
Jun 25, 2026
80.05
80.05
80.05
80.05
79.52
-
Jun 24, 2026
76.15
76.15
76.15
76.15
75.65
-
Jun 23, 2026
78.40
78.40
78.40
78.40
77.88
-
Jun 22, 2026
79.30
79.30
78.50
78.50
77.98
-
Jun 19, 2026
79.35
79.35
79.35
79.35
78.83
-
Jun 18, 2026
76.45
78.75
76.45
78.75
78.23
-
Jun 17, 2026
75.35
75.35
75.35
75.35
74.85
-
Jun 16, 2026
76.30
76.30
76.30
76.30
75.80
-
Jun 15, 2026
75.45
76.35
75.45
76.35
75.85
-
Jun 12, 2026
73.20
75.35
73.20
75.35
74.85
200
Jun 11, 2026
71.45
71.45
71.45
71.45
70.98
-
Jun 10, 2026
72.30
72.30
72.30
72.30
71.82
-
Jun 9, 2026
71.25
71.25
71.25
71.25
70.78
-
Jun 8, 2026
69.25
71.45
69.25
71.45
70.98
-
Jun 5, 2026
70.80
70.80
69.65
69.65
69.19
-
Jun 4, 2026
72.75
72.75
70.70
70.70
70.24
-
Jun 3, 2026
74.30
74.30
73.90
73.90
73.41
-
Jun 2, 2026
75.55
75.80
74.65
74.65
74.16
127
Jun 1, 2026
74.45
74.45
74.45
74.45
73.96
-
May 29, 2026
0.42180076
Dividend
Dividends on any given ex-date include regular and any special dividends
May 29, 2026
74.30
74.90
74.30
74.90
74.41
-
May 28, 2026
73.55
75.25
73.55
75.20
74.24
-
May 27, 2026
72.20
73.20
72.20
73.20
72.26
-
May 26, 2026
71.80
72.10
71.80
72.10
71.18
-
May 25, 2026
71.50
73.75
71.50
73.75
72.81
20
May 22, 2026
68.55
71.25
68.55
71.25
70.34
-
May 21, 2026
66.60
67.25
66.60
67.25
66.39
-
May 20, 2026
67.10
67.10
66.90
66.90
66.04
-
May 19, 2026
69.55
69.55
69.55
69.55
68.66
-
May 18, 2026
68.50
70.00
68.50
70.00
69.10
-
May 15, 2026
69.70
69.70
69.70
69.70
68.81
-
May 14, 2026
70.30
70.30
70.30
70.30
69.40
-
May 13, 2026
71.35
71.35
71.25
71.25
70.34
64
May 12, 2026
71.15
71.15
71.15
71.15
70.24
-
May 11, 2026
72.05
72.05
70.70
70.70
69.79
-
May 8, 2026
68.70
71.95
68.70
71.95
71.03
-
May 7, 2026
69.60
69.60
69.60
69.60
68.71
-
May 6, 2026
66.80
66.80
66.80
66.80
65.94
-
May 5, 2026
64.40
66.90
64.40
66.90
66.04
-
May 4, 2026
65.35
65.35
64.35
64.35
63.53
-
Apr 30, 2026
63.90
65.30
63.90
65.30
64.46
-
Apr 29, 2026
65.20
65.20
65.20
65.20
64.36
-
Apr 28, 2026
65.40
65.40
65.10
65.10
64.27
-
Apr 27, 2026
64.75
65.30
64.75
65.30
64.46
-
Apr 24, 2026
64.65
64.65
64.65
64.65
63.82
-
Apr 23, 2026
63.45
64.85
63.45
64.85
64.02
-
Apr 22, 2026
64.35
64.35
63.95
63.95
63.13
-
Apr 21, 2026
63.60
64.00
63.60
64.00
63.18
-
Apr 20, 2026
62.30
63.50
62.30
63.50
62.69
-
Apr 17, 2026
61.85
62.75
61.85
62.75
61.95
-
Apr 16, 2026
61.55
61.85
61.55
61.85
61.06
-
Apr 15, 2026
62.60
62.60
61.50
61.50
60.71
-
Apr 14, 2026
62.70
62.70
62.65
62.65
61.85
-
Apr 13, 2026
62.85
62.85
62.85
62.85
62.04
-
Apr 10, 2026
63.20
63.20
62.95
62.95
62.14
-
Apr 9, 2026
64.75
64.75
63.20
63.20
62.39
-
Apr 8, 2026
65.00
65.15
65.00
65.15
64.32
-
Apr 7, 2026
63.90
63.90
63.75
63.75
62.93
-
Apr 2, 2026
64.00
65.50
64.00
65.50
64.66
40
Apr 1, 2026
65.00
65.00
65.00
65.00
64.17
-
Mar 31, 2026
66.00
66.00
65.50
65.50
64.66
-
Mar 30, 2026
64.50
65.50
64.50
65.50
64.66
-
Mar 27, 2026
64.00
64.00
64.00
64.00
63.18
5
Mar 26, 2026
62.50
63.50
62.50
63.50
62.69
-
Mar 25, 2026
61.00
62.50
61.00
62.50
61.70
-
Mar 24, 2026
58.50
60.50
58.50
60.50
59.72
-
Mar 23, 2026
58.50
60.00
57.50
57.50
56.76
345
Mar 20, 2026
59.00
59.00
58.50
58.50
57.75
-
Mar 19, 2026
59.00
59.00
59.00
59.00
58.24
-
Mar 18, 2026
60.00
60.00
59.00
59.00
58.24
-
Mar 17, 2026
59.50
59.50
59.50
59.50
58.74
-
Mar 16, 2026
61.00
61.00
59.00
59.00
58.24
-
Mar 13, 2026
59.50
61.00
59.50
60.00
59.23
20
Mar 12, 2026
58.00
59.50
58.00
59.50
58.74
-
Mar 11, 2026
59.00
59.00
58.50
58.50
57.75
-
Mar 10, 2026
60.00
60.00
59.00
59.00
58.24
-
Mar 9, 2026
59.50
59.50
59.50
59.50
58.74
-
Mar 6, 2026
63.50
63.50
60.00
60.00
59.23
-
Mar 5, 2026
64.00
64.00
63.50
63.50
62.69
-
Mar 4, 2026
63.50
64.50
63.50
64.50
63.67
-
Mar 3, 2026
64.50
64.50
64.00
64.00
63.18
-
Mar 2, 2026
63.00
65.00
63.00
65.00
64.17
-
Feb 27, 2026
0.401715
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 27, 2026
63.00
64.00
63.00
64.00
63.18
-
Feb 26, 2026
64.00
64.00
64.00
64.00
62.74
-
Feb 25, 2026
64.00
64.00
64.00
64.00
62.74
-
Feb 24, 2026
63.00
64.00
63.00
64.00
62.74
-
Feb 23, 2026
63.50
63.50
63.00
63.00
61.76
-
Feb 20, 2026
63.50
64.50
63.50
64.50
63.23
25
Feb 19, 2026
63.50
63.50
63.00
63.00
61.76
-
Feb 18, 2026
63.00
63.50
62.50
63.50
62.25
300
Feb 17, 2026
64.00
64.00
63.00
63.00
61.76
15
Feb 16, 2026
64.00
64.00
63.50
63.50
62.25
-
Feb 13, 2026
64.00
64.00
64.00
64.00
62.74
-
Feb 12, 2026
64.00
64.50
64.00
64.50
63.23
-
Feb 11, 2026
63.50
63.50
63.50
63.50
62.25
-
Feb 10, 2026
62.50
63.50
62.50
63.50
62.25
-
Feb 9, 2026
62.50
62.50
62.50
62.50
61.27
-
Feb 6, 2026
64.50
64.50
63.00
63.00
61.76
-
Feb 5, 2026
66.50
66.50
64.00
64.00
62.74
-
Feb 4, 2026
59.50
59.50
59.50
59.50
58.32
-
Feb 3, 2026
61.50
61.50
60.50
60.50
59.30
-
Feb 2, 2026
60.00
61.50
60.00
61.50
60.29
-
Jan 30, 2026
60.00
60.00
60.00
60.00
58.81
-
Jan 29, 2026
59.50
60.00
59.50
60.00
58.81
-
Jan 28, 2026
59.50
59.50
59.00
59.00
57.83
300
Jan 27, 2026
59.50
59.50
59.50
59.50
58.32
-
Jan 26, 2026
61.00
61.00
60.00
60.00
58.81
-
Jan 23, 2026
62.00
62.00
61.00
61.00
59.79
-
Jan 22, 2026
62.50
62.50
61.50
61.50
60.29
-
Jan 21, 2026
59.00
61.50
59.00
61.50
60.29
-
Jan 20, 2026
59.50
59.50
59.00
59.00
57.83
-
Jan 19, 2026
60.00
60.00
59.50
59.50
58.32
-
Jan 16, 2026
63.00
63.50
61.00
61.00
59.79
64
Jan 15, 2026
62.50
63.00
62.50
63.00
61.76
-
Jan 14, 2026
61.00
62.50
61.00
62.50
61.27
-
Jan 13, 2026
62.50
62.50
61.50
61.50
60.29
-
Jan 12, 2026
61.50
62.00
61.50
62.00
60.78
-
Jan 9, 2026
61.50
62.00
61.50
62.00
60.78
300
Jan 8, 2026
59.50
61.50
59.50
61.50
60.29
-
Jan 7, 2026
60.00
60.00
59.50
59.50
58.32
-
Jan 6, 2026
59.00
60.00
59.00
60.00
58.81
15
Jan 5, 2026
57.00
59.00
57.00
59.00
57.83
5
Jan 2, 2026
56.00
57.00
56.00
57.00
55.87
505
Dec 30, 2025
56.00
56.00
56.00
56.00
54.89
-
Dec 29, 2025
56.00
56.00
56.00
56.00
54.89
-
Dec 23, 2025
55.50
55.50
55.50
55.50
54.40
-
Dec 22, 2025
56.00
56.00
55.50
55.50
54.40
10
Dec 19, 2025
57.00
57.00
56.00
56.00
54.89
-
Dec 18, 2025
57.50
57.50
57.00
57.00
55.87
-
Dec 17, 2025
58.00
58.00
57.50
57.50
56.36
-
Dec 16, 2025
58.00
58.00
57.50
57.50
56.36
-
Dec 15, 2025
58.00
58.00
58.00
58.00
56.85
-
Dec 12, 2025
58.50
58.50
58.00
58.00
56.85
-
Dec 11, 2025
58.00
58.00
58.00
58.00
56.85
-
Dec 10, 2025
56.00
58.00
56.00
58.00
56.85
-
Dec 9, 2025
55.00
56.00
55.00
56.00
54.89
10
Dec 8, 2025
56.00
57.50
55.50
55.50
54.40
100
Dec 5, 2025
54.00
55.50
54.00
55.50
54.40
-
Dec 4, 2025
55.00
55.00
55.00
55.00
53.91
-
Dec 3, 2025
55.00
55.00
55.00
55.00
53.91
30
Dec 2, 2025
54.00
55.00
54.00
55.00
53.91
-
Dec 1, 2025
54.50
54.50
53.00
54.50
53.42
68
Nov 28, 2025
0.401715
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 28, 2025
55.50
57.00
53.50
53.50
52.44
728
Nov 27, 2025
55.00
55.50
55.00
55.50
53.96
-
Nov 26, 2025
55.00
55.00
55.00
55.00
53.48
-
Nov 25, 2025
53.50
55.50
53.50
55.50
53.96
-
Nov 24, 2025
53.50
53.50
53.50
53.50
52.02
-
Nov 21, 2025
51.00
53.50
51.00
53.50
52.02
-
Nov 20, 2025
52.00
52.00
51.00
51.00
49.59
-
Nov 19, 2025
51.50
51.50
51.00
51.00
49.59
-
Nov 18, 2025
51.00
51.50
51.00
51.50
50.07
40
Nov 17, 2025
53.00
53.00
53.00
53.00
51.53
-
Nov 14, 2025
53.00
53.00
52.50
52.50
51.05
-
Nov 13, 2025
53.00
53.00
53.00
53.00
51.53
-
Nov 12, 2025
53.00
53.00
53.00
53.00
51.53
-
Nov 11, 2025
52.50
52.50
52.50
52.50
51.05
-
Nov 10, 2025
55.00
55.00
52.50
52.50
51.05
100
Nov 7, 2025
51.50
52.50
51.50
52.50
51.05
-
Nov 6, 2025
52.00
52.00
51.50
51.50
50.07
-
Nov 5, 2025
53.00
53.00
53.00
53.00
51.53
-
Nov 4, 2025
53.50
53.50
53.50
53.50
52.02
-
Nov 3, 2025
58.50
58.50
56.50
56.50
54.93
-
