XETRA - Delayed Quote
EUR
Costco Wholesale Corporation (CTO.DE)
949.80
-3.60
(-0.38%)
At close: November 6 at 5:35:48 PM GMT+1
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 6, 2026
942.80
951.80
935.00
949.80
949.80
44
Nov 5, 2026
944.20
962.20
944.20
953.40
953.40
133
Nov 4, 2026
905.30
905.30
903.40
903.40
903.40
25
Nov 3, 2026
932.00
932.00
913.10
915.90
915.90
60
Nov 2, 2026
901.30
919.20
901.30
919.20
919.20
61
Oct 30, 2026
1.319325
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 30, 2026
900.20
912.30
899.30
912.30
912.30
194
Oct 29, 2026
901.60
901.60
901.60
901.60
900.13
6
Oct 28, 2026
889.80
889.80
881.60
882.60
881.16
103
Oct 27, 2026
898.50
898.50
889.80
889.80
888.35
11
Oct 26, 2026
895.60
898.50
892.60
898.50
897.04
12
Oct 23, 2026
906.50
906.50
898.40
899.40
897.93
178
Oct 22, 2026
893.10
903.10
893.10
902.00
900.53
31
Oct 21, 2026
876.50
886.00
876.50
886.00
884.56
28
Oct 20, 2026
891.10
894.20
885.00
887.00
885.55
19
Oct 19, 2026
877.70
883.90
877.70
883.90
882.46
3
Oct 16, 2026
872.90
879.70
869.80
879.70
878.27
27
Oct 15, 2026
883.30
888.50
880.40
881.40
879.96
72
Oct 14, 2026
852.40
857.10
852.40
857.10
855.70
-
Oct 13, 2026
863.20
864.00
857.30
857.90
856.50
12
Oct 12, 2026
844.70
855.20
844.70
855.20
853.81
9
Oct 9, 2026
839.70
845.30
839.70
842.90
841.53
22
Oct 8, 2026
845.60
847.70
845.60
847.70
846.32
49
Oct 7, 2026
835.70
846.10
835.70
846.10
844.72
122
Oct 6, 2026
822.90
826.20
819.30
826.20
824.85
56
Oct 5, 2026
818.30
823.70
817.50
823.70
822.36
43
Oct 2, 2026
813.10
816.90
813.10
814.80
813.47
26
Oct 1, 2026
806.30
819.70
803.70
819.70
818.36
337
Sep 30, 2026
814.10
814.70
806.70
806.70
805.38
29
Sep 29, 2026
810.90
811.70
809.60
810.70
809.38
85
Sep 28, 2026
811.60
818.20
805.50
817.80
816.47
48
Sep 25, 2026
787.00
787.00
777.10
777.70
776.43
93
Sep 24, 2026
796.60
798.60
792.30
793.60
792.31
25
Sep 23, 2026
788.70
791.60
785.80
785.80
784.52
46
Sep 22, 2026
787.90
789.60
784.80
787.50
786.22
110
Sep 21, 2026
780.50
780.50
779.00
780.10
778.83
12
Sep 18, 2026
778.50
782.40
778.00
781.20
779.93
43
Sep 17, 2026
780.70
782.60
775.90
775.90
774.63
20
Sep 16, 2026
781.90
783.30
781.20
781.20
779.93
24
Sep 15, 2026
795.40
795.40
787.50
787.50
786.22
2
Sep 14, 2026
784.70
795.00
784.70
793.70
792.41
43
Sep 11, 2026
779.90
780.60
777.20
778.50
777.23
41
Sep 10, 2026
778.80
780.00
776.90
776.90
775.63
28
Sep 9, 2026
781.80
781.90
775.10
775.10
773.84
15
Sep 8, 2026
785.10
787.60
781.50
781.50
780.23
61
Sep 7, 2026
799.80
799.80
779.70
783.80
782.52
56
Sep 4, 2026
799.00
799.00
788.80
788.80
787.51
46
Sep 3, 2026
798.20
799.00
792.80
799.00
797.70
55
Sep 2, 2026
805.60
805.60
805.60
805.60
804.29
4
Sep 1, 2026
814.40
816.80
814.20
816.20
814.87
87
Aug 31, 2026
818.60
818.60
813.50
815.00
813.67
31
Aug 28, 2026
816.20
816.20
815.70
815.70
814.37
14
Aug 27, 2026
817.00
817.90
808.20
808.20
806.88
67
Aug 26, 2026
821.60
823.20
818.90
820.50
819.16
98
Aug 25, 2026
826.30
826.30
826.30
826.30
824.95
2
Aug 24, 2026
816.70
828.50
812.20
828.50
827.15
66
Aug 21, 2026
798.50
810.60
796.40
810.60
809.28
38
Aug 20, 2026
816.70
816.70
798.50
805.50
804.19
34
Aug 19, 2026
836.10
836.10
829.50
833.20
831.84
46
Aug 18, 2026
832.90
838.40
831.10
836.90
835.54
31
Aug 17, 2026
827.40
827.40
820.90
820.90
819.56
23
Aug 14, 2026
829.30
830.20
828.90
830.20
828.85
8
Aug 13, 2026
827.50
827.50
825.70
825.70
824.35
21
Aug 12, 2026
815.60
821.40
815.60
821.40
820.06
40
Aug 11, 2026
825.50
825.50
814.60
814.60
813.27
33
Aug 10, 2026
818.10
819.60
816.10
817.30
815.97
333
Aug 7, 2026
824.30
824.30
818.20
818.20
816.87
3
Aug 6, 2026
824.30
831.20
819.90
820.90
819.56
87
Aug 5, 2026
824.10
824.20
811.20
811.20
809.88
169
Aug 4, 2026
827.10
827.10
815.40
819.20
817.86
59
Aug 3, 2026
825.60
837.50
823.50
829.60
828.25
31
Jul 31, 2026
828.60
828.60
825.40
826.30
824.95
27
Jul 30, 2026
844.70
846.20
828.70
829.50
828.15
38
Jul 29, 2026
850.70
855.60
849.50
855.60
854.20
45
Jul 28, 2026
839.60
865.80
839.60
858.10
856.70
129
Jul 27, 2026
816.70
837.70
816.70
837.70
836.33
188
Jul 24, 2026
1.319325
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 24, 2026
811.80
821.30
811.70
818.60
817.27
66
Jul 23, 2026
815.40
815.40
808.90
810.30
807.51
25
Jul 22, 2026
813.90
815.00
807.50
807.50
804.72
24
Jul 21, 2026
815.40
815.40
814.90
815.10
812.29
21
Jul 20, 2026
821.50
824.20
820.90
822.20
819.37
71
Jul 17, 2026
831.60
836.10
826.40
826.40
823.56
64
Jul 16, 2026
799.40
815.90
799.40
815.90
813.09
45
Jul 15, 2026
805.40
807.10
803.30
805.20
802.43
32
Jul 14, 2026
809.70
809.70
805.80
807.10
804.32
47
Jul 13, 2026
808.30
808.30
804.70
808.10
805.32
64
Jul 10, 2026
801.10
801.10
795.00
797.40
794.66
100
Jul 9, 2026
796.10
796.10
796.10
796.10
793.36
7
Jul 8, 2026
840.80
842.20
838.70
841.80
838.90
125
Jul 7, 2026
834.30
844.20
832.30
832.30
829.44
53
Jul 6, 2026
830.90
834.60
825.60
825.60
822.76
64
Jul 3, 2026
816.80
834.90
809.70
832.00
829.14
15
Jul 2, 2026
816.90
822.40
810.40
821.60
818.77
82
Jul 1, 2026
824.40
824.40
811.60
811.60
808.81
46
Jun 30, 2026
832.20
834.20
820.50
820.50
817.68
165
Jun 29, 2026
831.40
843.30
831.40
837.90
835.02
143
Jun 26, 2026
832.60
842.40
830.90
842.40
839.50
24
Jun 25, 2026
841.80
841.80
829.30
832.60
829.73
71
Jun 24, 2026
843.00
853.30
842.70
850.00
847.07
13
Jun 23, 2026
839.90
848.10
836.40
847.50
844.58
79
Jun 22, 2026
831.00
831.90
827.70
831.70
828.84
73
Jun 19, 2026
822.80
822.80
822.60
822.60
819.77
2
Jun 18, 2026
844.00
844.00
831.50
831.50
828.64
51
Jun 17, 2026
844.70
847.30
842.20
843.80
840.90
83
Jun 16, 2026
839.90
853.30
839.90
852.10
849.17
41
Jun 15, 2026
844.60
844.60
838.80
842.50
839.60
147
Jun 12, 2026
845.10
845.10
839.60
841.20
838.30
42
Jun 11, 2026
853.20
857.40
851.10
851.10
848.17
98
Jun 10, 2026
840.50
848.10
840.50
846.90
843.99
72
Jun 9, 2026
839.90
843.30
839.90
843.30
840.40
27
Jun 8, 2026
846.40
846.70
834.00
844.00
841.10
164
Jun 5, 2026
835.60
835.60
834.70
834.70
831.83
38
Jun 4, 2026
836.70
850.00
836.70
840.40
837.51
104
Jun 3, 2026
821.20
835.00
819.80
826.60
823.76
63
Jun 2, 2026
813.60
813.90
810.10
812.60
809.80
124
Jun 1, 2026
821.50
821.50
808.60
808.60
805.82
117
May 29, 2026
851.90
851.90
848.60
848.60
845.68
43
May 28, 2026
868.80
868.80
856.10
856.10
853.15
23
May 27, 2026
863.50
865.30
861.00
865.30
862.32
57
May 26, 2026
883.60
883.70
859.30
860.10
857.14
138
May 25, 2026
879.10
894.80
879.10
894.80
891.72
7
May 22, 2026
905.20
905.80
887.60
887.60
884.55
158
May 21, 2026
924.80
926.40
900.20
900.20
897.10
320
May 20, 2026
944.30
944.30
932.20
932.50
929.29
55
May 19, 2026
925.30
939.70
921.60
938.80
935.57
121
May 18, 2026
901.80
911.30
900.00
910.90
907.77
53
May 15, 2026
902.20
904.70
895.90
899.60
896.50
240
May 14, 2026
878.40
885.40
878.40
882.90
879.86
102
May 13, 2026
866.50
876.20
866.10
875.40
872.39
214
May 12, 2026
849.40
871.30
849.40
869.60
866.61
127
May 11, 2026
853.50
858.40
839.80
839.80
836.91
161
May 8, 2026
860.60
860.60
858.00
858.80
855.84
81
May 7, 2026
850.20
850.20
845.00
846.20
843.29
39
May 6, 2026
860.40
864.40
846.60
846.60
843.69
520
May 5, 2026
866.30
868.30
862.80
865.30
862.32
54
May 4, 2026
1.319325
Dividend
Dividends on any given ex-date include regular and any special dividends
May 4, 2026
859.90
870.30
857.80
870.30
867.30
58
Apr 30, 2026
847.20
861.00
846.40
859.70
855.28
67
Apr 29, 2026
843.30
848.80
843.30
848.80
844.43
9
Apr 28, 2026
855.30
863.60
851.40
851.60
847.22
55
Apr 27, 2026
857.10
862.00
854.10
859.90
855.48
22
Apr 24, 2026
863.70
865.90
861.00
861.00
856.57
74
Apr 23, 2026
857.60
864.80
857.60
863.00
858.56
21
Apr 22, 2026
854.30
860.50
854.00
859.80
855.38
67
Apr 21, 2026
847.10
850.70
840.40
850.70
846.32
158
Apr 20, 2026
849.10
854.50
849.10
853.30
848.91
30
Apr 17, 2026
839.30
839.30
835.80
835.80
831.50
26
Apr 16, 2026
835.70
840.00
835.70
840.00
835.68
4
Apr 15, 2026
828.70
828.70
823.10
828.20
823.94
73
Apr 14, 2026
829.90
829.90
821.40
821.40
817.17
187
Apr 13, 2026
854.10
854.10
839.90
839.90
835.58
106
Apr 10, 2026
875.10
875.10
854.80
854.80
850.40
66
Apr 9, 2026
880.40
885.80
879.80
879.80
875.27
143
Apr 8, 2026
872.70
877.00
854.80
877.00
872.49
54
Apr 7, 2026
881.90
887.40
873.80
875.50
871.00
52
Apr 2, 2026
865.00
865.00
856.20
856.20
851.79
2
Apr 1, 2026
860.50
861.20
857.80
860.00
855.57
123
Mar 31, 2026
871.90
871.90
861.70
862.10
857.66
50
Mar 30, 2026
861.80
876.70
861.80
876.70
872.19
37
Mar 27, 2026
850.10
854.70
850.10
854.30
849.90
107
Mar 26, 2026
846.00
852.80
846.00
852.10
847.72
43
Mar 25, 2026
839.80
845.60
839.80
845.10
840.75
42
Mar 24, 2026
831.00
845.30
831.00
844.80
840.45
255
Mar 23, 2026
844.40
854.20
844.40
853.20
848.81
41
Mar 20, 2026
842.40
846.90
840.80
846.90
842.54
23
Mar 19, 2026
857.30
857.30
845.80
845.80
841.45
369
Mar 18, 2026
865.10
865.10
855.90
858.00
853.59
38
Mar 17, 2026
871.90
875.00
870.00
871.50
867.02
98
Mar 16, 2026
883.90
883.90
870.30
871.70
867.21
67
Mar 13, 2026
876.60
883.40
872.40
881.80
877.26
52
Mar 12, 2026
859.30
869.30
859.30
869.30
864.83
20
Mar 11, 2026
858.20
862.40
856.70
861.40
856.97
27
Mar 10, 2026
857.90
863.70
857.90
863.60
859.16
109
Mar 9, 2026
857.10
864.80
857.00
864.60
860.15
140
Mar 6, 2026
849.50
860.10
836.10
860.10
855.67
232
Mar 5, 2026
867.00
867.00
848.00
848.00
843.64
55
Mar 4, 2026
864.90
869.20
859.20
869.20
864.73
137
Mar 3, 2026
857.50
874.10
857.50
865.90
861.44
94
Mar 2, 2026
857.90
863.80
849.80
861.60
857.17
255
Feb 27, 2026
837.90
845.20
830.70
845.20
840.85
22
Feb 26, 2026
842.10
850.00
835.70
836.40
832.10
67
Feb 25, 2026
844.90
849.80
842.00
842.00
837.67
11
Feb 24, 2026
841.50
845.20
840.30
845.20
840.85
30
Feb 23, 2026
831.00
840.00
831.00
832.10
827.82
21
Feb 20, 2026
835.70
839.40
828.20
834.00
829.71
87
Feb 19, 2026
840.80
851.00
840.70
844.00
839.66
36
Feb 18, 2026
858.60
859.40
854.50
857.10
852.69
203
Feb 17, 2026
859.40
859.40
853.10
856.00
851.60
46
Feb 16, 2026
862.10
867.80
855.20
862.00
857.56
52
Feb 13, 2026
836.10
860.60
836.10
859.20
854.78
48
Feb 12, 2026
820.10
842.00
820.10
842.00
837.67
29
Feb 11, 2026
815.00
825.60
814.60
825.60
821.35
56
Feb 10, 2026
834.20
837.30
822.80
822.80
818.57
24
Feb 9, 2026
841.30
846.40
836.80
842.00
837.67
46
Feb 6, 2026
842.10
842.40
839.40
842.40
838.07
18
Feb 5, 2026
833.90
846.30
833.90
843.60
839.26
91
Feb 4, 2026
822.40
839.90
822.40
835.60
831.30
42
Feb 3, 2026
823.20
834.00
819.20
834.00
829.71
22
Feb 2, 2026
786.80
786.80
786.80
786.80
782.75
8
Jan 30, 2026
1.16675
Dividend
Dividends on any given ex-date include regular and any special dividends
Jan 30, 2026
792.10
792.10
788.80
788.80
784.74
17
Jan 29, 2026
799.20
804.50
799.20
801.00
795.59
22
Jan 28, 2026
800.00
805.10
800.00
805.10
799.66
39
Jan 27, 2026
811.10
811.10
806.50
806.50
801.05
45
Jan 26, 2026
828.50
829.10
825.60
825.60
820.02
36
Jan 23, 2026
836.70
836.90
829.20
833.90
828.26
60
Jan 22, 2026
839.00
840.30
828.60
829.20
823.59
294
Jan 21, 2026
819.70
833.20
819.70
833.20
827.57
163
Jan 20, 2026
817.90
825.00
814.40
820.20
814.66
300
Jan 19, 2026
822.30
827.70
814.30
814.30
808.80
500
Jan 16, 2026
823.60
825.10
820.20
822.60
817.04
171
Jan 15, 2026
816.00
824.90
816.00
823.90
818.33
48
Jan 14, 2026
804.70
814.50
804.70
812.60
807.11
320
Jan 13, 2026
803.80
805.90
803.30
805.60
800.15
297
Jan 12, 2026
790.30
803.70
790.30
803.70
798.27
153
Jan 9, 2026
791.00
794.00
787.00
793.80
788.43
108
Jan 8, 2026
758.20
796.90
758.20
796.90
791.51
747
Jan 7, 2026
761.50
764.00
757.30
762.70
757.54
407
Jan 6, 2026
748.40
758.30
746.40
757.70
752.58
49
Jan 5, 2026
730.80
750.00
728.50
744.80
739.77
528
Jan 2, 2026
734.30
738.50
730.80
730.80
725.86
122
Dec 30, 2025
731.00
744.00
731.00
736.40
731.42
92
Dec 29, 2025
741.40
743.70
739.80
739.90
734.90
86
Dec 23, 2025
724.60
724.80
723.00
724.60
719.70
80
Dec 22, 2025
728.00
729.50
723.00
723.60
718.71
72
Dec 19, 2025
726.30
727.20
726.30
727.20
722.28
15
Dec 18, 2025
737.90
737.90
728.60
734.20
729.24
357
Dec 17, 2025
732.40
737.90
729.90
736.90
731.92
134
Dec 16, 2025
731.10
731.10
722.60
726.90
721.99
45
Dec 15, 2025
751.30
751.30
738.10
738.60
733.61
59
Dec 12, 2025
744.00
752.40
740.00
744.10
739.07
163
Dec 11, 2025
750.00
750.00
743.20
746.50
741.45
373
Dec 10, 2025
759.90
763.70
755.10
755.10
750.00
33
Dec 9, 2025
761.50
762.70
757.80
759.50
754.37
170
Dec 8, 2025
766.50
770.40
760.50
761.60
756.45
219
Dec 5, 2025
769.40
775.70
769.40
773.20
767.97
105
Dec 4, 2025
779.00
779.00
764.10
764.10
758.93
41
Dec 3, 2025
790.00
791.60
787.00
787.60
782.28
37
Dec 2, 2025
784.30
791.00
780.90
787.20
781.88
36
Dec 1, 2025
785.50
785.50
780.20
785.00
779.69
33
Nov 28, 2025
785.80
786.50
783.90
786.20
780.89
47
Nov 27, 2025
790.40
790.40
783.90
783.90
778.60
5
Nov 26, 2025
771.60
784.80
771.60
784.80
779.49
220
Nov 25, 2025
769.40
770.90
766.40
770.90
765.69
119
Nov 24, 2025
780.30
784.40
771.10
771.10
765.89
163
Nov 21, 2025
775.90
778.00
774.30
777.50
772.24
103
Nov 20, 2025
775.40
781.60
771.80
778.80
773.54
46
Nov 19, 2025
771.10
771.10
758.90
758.90
753.77
80
Nov 18, 2025
788.50
791.20
780.00
780.00
774.73
66
Nov 17, 2025
796.20
796.20
787.60
787.60
782.28
16
Nov 14, 2025
797.10
799.30
790.90
792.30
786.94
153
Nov 13, 2025
787.60
791.60
786.40
791.50
786.15
24
Nov 12, 2025
789.70
790.30
788.30
788.80
783.47
258
Nov 11, 2025
791.50
791.80
789.20
791.80
786.45
6
Nov 10, 2025
794.00
795.80
787.80
787.80
782.47
34
Nov 7, 2025
800.70
802.70
799.30
801.80
796.38
98
Nov 6, 2025
815.10
815.10
815.10
815.10
809.59
-
