Frankfurt - Delayed Quote EUR

Copart, Inc. (CO6.F)

56.38

-0.24

(-0.42%)

As of 8:00:14 AM GMT+2. Market Open.

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
May 13, 2025	56.38	56.38	56.38	56.38	56.38	100
May 12, 2025	55.23	56.62	55.23	56.62	56.62	140
May 9, 2025	54.76	54.76	54.76	54.76	54.76	-
May 8, 2025	54.13	54.13	54.13	54.13	54.13	-
May 7, 2025	53.21	53.21	53.21	53.21	53.21	-
May 6, 2025	53.57	53.57	53.57	53.57	53.57	-
May 5, 2025	54.20	54.20	54.20	54.20	54.20	94
May 2, 2025	53.17	53.17	53.17	53.17	53.17	-
Apr 30, 2025	52.83	53.33	52.83	53.33	53.33	40
Apr 29, 2025	52.32	52.32	52.32	52.32	52.32	-
Apr 28, 2025	53.04	53.04	53.04	53.04	53.04	-
Apr 25, 2025	54.64	54.64	54.64	54.64	54.64	-
Apr 24, 2025	53.34	53.34	53.34	53.34	53.34	-
Apr 23, 2025	53.01	53.91	53.01	53.91	53.91	8
Apr 22, 2025	51.01	51.02	51.01	51.02	51.02	75
Apr 17, 2025	52.52	53.01	52.52	53.01	53.01	100
Apr 16, 2025	52.50	53.66	52.50	53.66	53.66	58
Apr 15, 2025	52.30	52.30	52.30	52.30	52.30	20
Apr 14, 2025	52.31	52.31	52.31	52.31	52.31	-
Apr 11, 2025	51.74	51.74	51.74	51.74	51.74	-
Apr 10, 2025	52.65	52.65	52.65	52.65	52.65	-
Apr 9, 2025	48.33	48.33	48.33	48.33	48.33	-
Apr 8, 2025	49.26	49.26	49.26	49.26	49.26	-
Apr 7, 2025	46.00	49.01	46.00	49.01	49.01	366
Apr 4, 2025	50.70	50.70	50.70	50.70	50.70	-
Apr 3, 2025	51.19	51.35	51.19	51.35	51.35	15
Apr 2, 2025	52.45	53.49	52.45	53.49	53.49	4
Apr 1, 2025	51.92	51.92	51.92	51.92	51.92	-
Mar 31, 2025	50.63	50.63	50.63	50.63	50.63	-
Mar 28, 2025	51.03	51.03	51.03	51.03	51.03	-
Mar 27, 2025	50.99	50.99	50.99	50.99	50.99	-
Mar 26, 2025	51.00	51.00	51.00	51.00	51.00	-
Mar 25, 2025	50.47	50.47	50.47	50.47	50.47	-
Mar 24, 2025	49.17	49.17	49.17	49.17	49.17	-
Mar 21, 2025	49.23	49.23	49.23	49.23	49.23	-
Mar 20, 2025	49.06	49.06	49.06	49.06	49.06	-
Mar 19, 2025	48.01	48.01	48.01	48.01	48.01	-
Mar 18, 2025	48.67	48.67	48.58	48.58	48.58	80
Mar 17, 2025	47.77	48.69	47.77	48.69	48.69	200
Mar 14, 2025	47.92	47.92	47.92	47.92	47.92	-
Mar 13, 2025	48.19	48.19	48.19	48.19	48.19	-
Mar 12, 2025	48.12	49.10	48.12	49.10	49.10	5
Mar 11, 2025	48.21	48.21	48.02	48.02	48.02	58
Mar 10, 2025	49.16	49.16	49.16	49.16	49.16	-
Mar 7, 2025	49.43	49.43	48.44	48.44	48.44	75
Mar 6, 2025	50.13	50.13	50.13	50.13	50.13	-
Mar 5, 2025	51.07	51.07	50.00	50.66	50.66	154
Mar 4, 2025	51.96	51.96	51.96	51.96	51.96	-
Mar 3, 2025	52.46	52.46	52.46	52.46	52.46	-
Feb 28, 2025	53.02	53.02	53.02	53.02	53.02	-
Feb 27, 2025	53.30	53.31	53.30	53.31	53.31	2
Feb 26, 2025	53.96	53.96	53.96	53.96	53.96	-
Feb 25, 2025	53.96	53.96	53.96	53.96	53.96	-
Feb 24, 2025	53.87	53.87	53.87	53.87	53.87	-
Feb 21, 2025	54.95	54.95	54.95	54.95	54.95	-
Feb 20, 2025	57.13	57.13	57.13	57.13	57.13	-
Feb 19, 2025	56.77	56.85	56.77	56.80	56.80	70
Feb 18, 2025	56.30	56.30	56.30	56.30	56.30	-
Feb 17, 2025	56.40	57.30	56.40	57.28	57.28	100
Feb 14, 2025	57.00	57.00	57.00	57.00	57.00	-
Feb 13, 2025	56.41	56.41	56.41	56.41	56.41	-
Feb 12, 2025	56.90	57.66	56.90	57.66	57.66	17
Feb 11, 2025	56.49	57.37	56.49	57.37	57.37	100
Feb 10, 2025	56.26	56.26	56.26	56.26	56.26	-
Feb 7, 2025	56.74	56.74	56.74	56.74	56.74	-
Feb 6, 2025	56.34	56.34	56.34	56.34	56.34	-
Feb 5, 2025	55.26	55.26	55.26	55.26	55.26	-
Feb 4, 2025	55.72	55.72	55.72	55.72	55.72	-
Feb 3, 2025	55.46	55.46	55.46	55.46	55.46	-
Jan 31, 2025	56.21	56.21	56.21	56.21	56.21	-
Jan 30, 2025	54.58	54.58	54.58	54.58	54.58	-
Jan 29, 2025	54.64	54.64	54.64	54.64	54.64	-
Jan 28, 2025	54.77	55.45	54.77	55.45	55.45	68
Jan 27, 2025	53.41	53.41	53.41	53.41	53.41	-
Jan 24, 2025	54.80	54.80	54.80	54.80	54.80	-
Jan 23, 2025	55.10	55.10	55.10	55.10	55.10	-
Jan 22, 2025	54.93	54.93	54.93	54.93	54.93	-
Jan 21, 2025	54.35	54.35	54.35	54.35	54.35	-
Jan 20, 2025	54.65	54.99	54.65	54.99	54.99	56
Jan 17, 2025	54.63	54.63	54.63	54.63	54.63	-
Jan 16, 2025	54.63	54.63	54.63	54.63	54.63	-
Jan 15, 2025	54.38	54.98	54.38	54.98	54.98	6
Jan 14, 2025	54.13	54.13	54.13	54.13	54.13	-
Jan 13, 2025	54.12	54.12	53.98	53.98	53.98	18
Jan 10, 2025	54.86	54.86	54.86	54.86	54.86	-
Jan 9, 2025	54.80	54.80	54.80	54.80	54.80	-
Jan 8, 2025	54.17	55.20	54.17	55.20	55.20	6
Jan 7, 2025	54.12	54.55	54.12	54.55	54.55	-
Jan 6, 2025	54.91	54.98	54.72	54.98	54.98	170
Jan 3, 2025	54.64	54.64	54.64	54.64	54.64	-
Jan 2, 2025	55.10	55.56	55.06	55.06	55.06	86
Dec 30, 2024	55.53	55.53	55.53	55.53	55.53	-
Dec 27, 2024	56.43	56.43	56.42	56.42	56.42	30
Dec 23, 2024	55.33	55.33	55.33	55.33	55.33	-
Dec 20, 2024	56.05	56.05	56.05	56.05	56.05	-
Dec 19, 2024	56.59	56.59	56.59	56.59	56.59	-
Dec 18, 2024	57.55	57.55	57.55	57.55	57.55	-
Dec 17, 2024	57.82	58.71	57.82	58.31	58.31	163
Dec 16, 2024	57.88	57.88	57.88	57.88	57.88	-
Dec 13, 2024	59.06	59.06	59.06	59.06	59.06	-
Dec 12, 2024	59.16	60.09	59.16	59.70	59.70	156
Dec 11, 2024	58.17	58.17	58.17	58.17	58.17	-
Dec 10, 2024	58.20	58.20	58.20	58.20	58.20	-
Dec 9, 2024	58.27	58.27	58.27	58.27	58.27	-
Dec 6, 2024	58.23	58.23	58.19	58.19	58.19	270
Dec 5, 2024	59.61	59.61	59.61	59.61	59.61	-
Dec 4, 2024	59.02	59.02	59.02	59.02	59.02	-
Dec 3, 2024	58.80	58.80	58.80	58.80	58.80	-
Dec 2, 2024	59.52	59.52	59.52	59.52	59.52	-
Nov 29, 2024	59.50	59.61	59.50	59.61	59.61	150
Nov 28, 2024	59.64	59.64	59.64	59.64	59.64	-
Nov 27, 2024	60.61	60.61	60.61	60.61	60.61	-
Nov 26, 2024	60.25	60.25	60.25	60.25	60.25	-
Nov 25, 2024	59.33	61.04	59.33	60.59	60.59	302
Nov 22, 2024	54.74	59.12	54.74	59.12	59.12	245
Nov 21, 2024	51.98	51.98	51.98	51.98	51.98	-
Nov 20, 2024	53.27	54.12	53.27	54.12	54.12	50
Nov 19, 2024	53.24	53.24	52.90	52.90	52.90	40
Nov 18, 2024	53.55	53.89	53.55	53.89	53.89	40
Nov 15, 2024	53.87	53.87	53.87	53.87	53.87	-
Nov 14, 2024	54.36	54.36	54.36	54.36	54.36	-
Nov 13, 2024	53.46	53.46	53.46	53.46	53.46	-
Nov 12, 2024	53.06	53.06	53.06	53.06	53.06	-
Nov 11, 2024	51.87	51.87	51.87	51.87	51.87	-
Nov 8, 2024	51.51	51.51	51.51	51.51	51.51	-
Nov 7, 2024	51.45	51.74	51.37	51.71	51.71	179
Nov 6, 2024	49.20	51.60	49.20	51.60	51.60	1
Nov 5, 2024	48.04	48.53	48.04	48.53	48.53	-
Nov 4, 2024	46.87	47.40	46.87	47.40	47.40	-
Nov 1, 2024	47.19	47.19	47.19	47.19	47.19	-
Oct 31, 2024	47.56	47.83	47.56	47.83	47.83	43
Oct 30, 2024	47.94	47.94	47.94	47.94	47.94	-
Oct 29, 2024	47.83	48.44	47.83	48.44	48.44	100
Oct 28, 2024	47.85	47.85	47.85	47.85	47.85	-
Oct 25, 2024	47.22	47.22	47.22	47.22	47.22	-
Oct 24, 2024	47.26	47.31	47.26	47.31	47.31	60
Oct 23, 2024	47.83	47.83	47.83	47.83	47.83	-
Oct 22, 2024	48.04	48.04	48.04	48.04	48.04	-
Oct 21, 2024	49.35	49.35	49.35	49.35	49.35	-
Oct 18, 2024	49.26	49.26	49.26	49.26	49.26	-
Oct 17, 2024	49.96	49.96	49.96	49.96	49.96	-
Oct 16, 2024	50.09	50.09	50.09	50.09	50.09	-
Oct 15, 2024	50.54	50.54	50.54	50.54	50.54	-
Oct 14, 2024	50.65	50.65	50.65	50.65	50.65	-
Oct 11, 2024	50.59	50.59	50.59	50.59	50.59	-
Oct 10, 2024	50.78	51.27	50.78	51.27	51.27	60
Oct 9, 2024	49.31	49.85	49.31	49.85	49.85	-
Oct 8, 2024	47.78	47.78	47.78	47.78	47.78	-
Oct 7, 2024	47.97	47.97	47.90	47.90	47.90	144
Oct 4, 2024	47.13	47.13	47.13	47.13	47.13	-
Oct 3, 2024	47.44	47.44	47.44	47.44	47.44	-
Oct 2, 2024	47.22	47.22	47.22	47.22	47.22	-
Oct 1, 2024	46.78	46.78	46.78	46.78	46.78	-
Sep 30, 2024	46.38	46.38	46.38	46.38	46.38	-
Sep 27, 2024	46.49	46.49	46.49	46.49	46.49	-
Sep 26, 2024	46.62	46.62	46.62	46.62	46.62	-
Sep 25, 2024	46.49	46.49	46.49	46.49	46.49	-
Sep 24, 2024	46.26	46.37	46.26	46.37	46.37	15
Sep 23, 2024	45.94	45.94	45.94	45.94	45.94	-
Sep 20, 2024	46.15	46.15	46.15	46.15	46.15	-
Sep 19, 2024	45.90	45.90	45.90	45.90	45.90	-
Sep 18, 2024	45.44	45.44	45.44	45.44	45.44	-
Sep 17, 2024	44.47	44.47	44.47	44.47	44.47	-
Sep 16, 2024	45.05	45.62	45.05	45.62	45.62	482
Sep 13, 2024	44.40	45.33	44.40	45.33	45.33	5
Sep 12, 2024	44.72	44.72	44.72	44.72	44.72	-
Sep 11, 2024	44.41	44.41	44.41	44.41	44.41	-
Sep 10, 2024	44.28	45.33	44.28	45.33	45.33	44
Sep 9, 2024	44.32	44.81	44.32	44.81	44.81	122
Sep 6, 2024	44.06	44.88	44.06	44.88	44.88	534
Sep 5, 2024	44.80	44.80	44.46	44.46	44.46	180
Sep 4, 2024	47.78	47.78	47.78	47.78	47.78	-
Sep 3, 2024	47.38	47.38	47.38	47.38	47.38	-
Sep 2, 2024	47.40	47.40	47.40	47.40	47.40	-
Aug 30, 2024	46.88	47.83	46.88	47.83	47.83	54
Aug 29, 2024	47.25	47.25	47.25	47.25	47.25	-
Aug 28, 2024	46.73	46.73	46.73	46.73	46.73	-
Aug 27, 2024	46.60	46.76	46.56	46.56	46.56	300
Aug 26, 2024	46.72	47.38	46.72	47.38	47.38	60
Aug 23, 2024	46.56	47.46	46.56	47.46	47.46	120
Aug 22, 2024	46.59	46.59	46.59	46.59	46.59	-
Aug 21, 2024	46.31	46.31	46.31	46.31	46.31	-
Aug 20, 2024	46.13	46.13	46.13	46.13	46.13	-
Aug 19, 2024	45.97	45.97	45.97	45.97	45.97	-
Aug 16, 2024	46.56	46.56	46.56	46.56	46.56	-
Aug 15, 2024	45.89	45.89	45.89	45.89	45.89	-
Aug 14, 2024	45.92	45.92	45.92	45.92	45.92	-
Aug 13, 2024	45.53	45.53	45.53	45.53	45.53	-
Aug 12, 2024	47.17	47.17	46.79	46.79	46.79	45
Aug 9, 2024	45.40	45.40	45.40	45.40	45.40	-
Aug 8, 2024	44.47	44.47	44.47	44.47	44.47	-
Aug 7, 2024	45.22	45.22	45.22	45.22	45.22	-
Aug 6, 2024	46.40	46.40	45.84	45.84	45.84	180
Aug 5, 2024	46.24	46.66	45.00	46.66	46.66	175
Aug 2, 2024	47.67	47.67	47.56	47.56	47.56	180
Aug 1, 2024	48.01	48.01	48.01	48.01	48.01	-
Jul 31, 2024	47.49	47.88	47.49	47.88	47.88	-
Jul 30, 2024	46.71	46.71	46.71	46.71	46.71	-
Jul 29, 2024	46.65	47.11	46.65	47.11	47.11	-
Jul 26, 2024	46.10	46.58	46.10	46.58	46.58	66
Jul 25, 2024	47.00	47.18	47.00	47.00	47.00	200
Jul 24, 2024	47.60	47.60	47.60	47.60	47.60	-
Jul 23, 2024	47.71	48.22	47.71	48.22	48.22	100
Jul 22, 2024	47.08	47.71	47.08	47.71	47.71	-
Jul 19, 2024	47.00	47.54	47.00	47.54	47.54	120
Jul 18, 2024	48.06	48.06	47.28	47.28	47.28	40
Jul 17, 2024	48.97	49.90	48.80	48.80	48.80	58
Jul 16, 2024	49.80	49.80	49.80	49.80	49.80	-
Jul 15, 2024	51.55	51.55	50.64	50.64	50.64	146
Jul 12, 2024	49.96	49.96	49.96	49.96	49.96	-
Jul 11, 2024	49.44	49.44	49.44	49.44	49.44	-
Jul 10, 2024	49.83	49.83	49.83	49.83	49.83	-
Jul 9, 2024	50.15	50.15	50.15	50.15	50.15	-
Jul 8, 2024	49.70	50.09	49.70	50.09	50.09	155
Jul 5, 2024	49.33	49.33	49.33	49.33	49.33	-
Jul 4, 2024	49.45	49.45	49.45	49.45	49.45	-
Jul 3, 2024	50.39	50.39	50.39	50.39	50.39	-
Jul 2, 2024	49.19	49.19	49.19	49.19	49.19	-
Jul 1, 2024	49.92	49.92	49.92	49.92	49.92	-
Jun 28, 2024	50.76	51.62	50.76	51.62	51.62	25
Jun 27, 2024	50.52	50.52	50.52	50.52	50.52	-
Jun 26, 2024	51.14	51.14	51.14	51.14	51.14	-
Jun 25, 2024	50.63	50.63	50.63	50.63	50.63	-
Jun 24, 2024	50.19	50.19	50.19	50.19	50.19	-
Jun 21, 2024	49.92	50.61	49.92	50.61	50.61	97
Jun 20, 2024	50.66	51.10	50.00	50.00	50.00	460
Jun 19, 2024	50.60	50.60	50.60	50.60	50.60	-
Jun 18, 2024	50.19	50.65	50.19	50.65	50.65	80
Jun 17, 2024	49.23	49.78	49.23	49.78	49.78	65
Jun 14, 2024	48.97	49.44	48.97	49.26	49.26	191
Jun 13, 2024	49.40	49.40	49.40	49.40	49.40	-
Jun 12, 2024	49.11	49.11	49.11	49.11	49.11	-
Jun 11, 2024	49.28	49.28	49.28	49.28	49.28	-
Jun 10, 2024	49.51	50.00	49.51	50.00	50.00	25
Jun 7, 2024	48.64	49.06	48.64	48.97	48.97	284
Jun 6, 2024	49.12	50.02	49.12	50.02	50.02	73
Jun 5, 2024	48.26	49.57	48.26	49.57	49.57	80
Jun 4, 2024	47.81	47.81	47.81	47.81	47.81	-
Jun 3, 2024	48.46	48.66	48.46	48.66	48.66	300
May 31, 2024	48.01	48.01	48.01	48.01	48.01	-
May 30, 2024	47.71	47.71	47.71	47.71	47.71	-
May 29, 2024	48.03	48.47	47.90	47.90	47.90	40
May 28, 2024	49.22	49.22	48.85	48.85	48.85	40
May 27, 2024	49.29	49.29	49.04	49.04	49.04	70
May 24, 2024	49.04	49.25	49.04	49.25	49.25	31
May 23, 2024	49.49	49.49	49.49	49.49	49.49	-
May 22, 2024	50.10	50.18	50.10	50.18	50.18	100
May 21, 2024	50.07	50.59	50.07	50.59	50.59	25
May 20, 2024	49.63	50.23	49.63	50.23	50.23	-
May 17, 2024	49.76	49.76	49.76	49.76	49.76	-
May 16, 2024	50.36	50.36	50.36	50.36	50.36	-
May 15, 2024	49.76	49.76	49.76	49.76	49.76	-
May 14, 2024	50.11	50.11	49.90	49.90	49.90	99
May 13, 2024	50.33	50.50	50.33	50.50	50.50	80

WOSB.DE Wolters Kluwer N.V.

156.55

0.00%

JSG.L Johnson Service Group PLC

145.00

+0.97%

MAD.AX Mader Group Limited

6.34

-1.71%

KPGHF Kelly Partners Group Holdings Limited

8.00

+4.44%

CTAS Cintas Corporation

216.99

+1.05%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Copart, Inc. (CO6.F)

Related Tickers