Singapore markets closed

CGN Power Co Ltd (94C.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
0.39000.0000 (0.00%)
At close: 10:32AM CEST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 20240.37800.39000.37800.39000.3900-
13 Jun 20240.39000.39000.39000.39000.3900-
12 Jun 20240.37200.38000.37200.38000.3800110,000
11 Jun 20240.36000.36000.36000.36000.3600-
10 Jun 20240.36400.36400.36400.36400.3640-
07 Jun 20240.35800.35800.35800.35800.3580-
06 Jun 20240.34200.34400.34200.34400.3440-
05 Jun 20240.34000.34000.34000.34000.3400-
04 Jun 20240.34000.34400.34000.34400.3440-
04 Jun 20240.10324 Dividend
03 Jun 20240.35200.35200.35000.35000.2468-
31 May 20240.34600.34600.33800.33800.2383-
30 May 20240.34600.34600.34400.34400.2425-
29 May 20240.34400.34400.34200.34200.2411-
28 May 20240.34400.34600.34400.34600.2439-
27 May 20240.34200.34200.34200.34200.2411-
24 May 20240.33600.33600.33400.33400.2355-
23 May 20240.32800.32800.32600.32600.2298-
22 May 20240.33000.33200.33000.33200.23415,080
21 May 20240.33400.33400.32800.32800.2312-
20 May 20240.32800.35600.32800.35600.251017,813
17 May 20240.32800.32800.32600.32600.2298-
16 May 20240.32600.32600.32600.32600.2298-
15 May 20240.33200.35600.33000.33000.23271,000
14 May 20240.33200.33200.33200.33200.2341-
13 May 20240.33200.33200.33000.33000.23274,000
10 May 20240.32000.32000.32000.32000.2256-
09 May 20240.22200.31200.22200.31200.22001,160
08 May 20240.30400.30400.30400.30400.2143-
07 May 20240.29400.31000.29400.31000.2186340
06 May 20240.29600.29600.29600.29600.2087-
03 May 20240.28800.28800.28800.28800.2030-
02 May 20240.28600.28800.28600.28800.2030-
30 Apr 20240.30200.30200.30000.30000.2115-
29 Apr 20240.29600.29800.29600.29800.210123,200
26 Apr 20240.30000.32800.30000.32800.23121,500
25 Apr 20240.30800.33800.30800.31000.21866,269
24 Apr 20240.30200.30200.30200.30200.2129-
23 Apr 20240.29800.29800.29800.29800.2101-
22 Apr 20240.30600.30600.30400.30400.2143-
19 Apr 20240.30400.30800.30400.30800.21715,330
18 Apr 20240.29800.30200.29800.30200.212938,000
17 Apr 20240.30000.30000.29600.29600.2087-
16 Apr 20240.29800.29800.29800.29800.21015,000
15 Apr 20240.28800.29000.28800.28800.2030170,000
12 Apr 20240.28000.28200.28000.28200.19887,230
11 Apr 20240.28400.28400.28000.28000.1974-
10 Apr 20240.27600.27600.27600.27600.1946-
09 Apr 20240.27200.29600.27200.29600.20878,888
08 Apr 20240.27200.27200.27200.27200.1918-
05 Apr 20240.26000.26000.26000.26000.1833-
04 Apr 20240.26200.26200.26200.26200.1847-
03 Apr 20240.26400.26400.26400.26400.1861-
02 Apr 20240.26600.26600.26600.26600.1875-
28 Mar 20240.26000.26000.26000.26000.1833-
27 Mar 20240.25800.25800.25800.25800.1819-
26 Mar 20240.25800.25800.25800.25800.1819-
25 Mar 20240.25600.26000.25600.25800.1819-
22 Mar 20240.25800.26200.25800.26200.1847-
21 Mar 20240.25600.25800.25600.25800.1819-
20 Mar 20240.26200.26200.26200.26200.1847-
19 Mar 20240.26000.26400.26000.26400.1861-
18 Mar 20240.27200.27200.27000.27000.1904-
15 Mar 20240.26800.27400.26800.27400.1932-
14 Mar 20240.26600.27000.26600.27000.1904-
13 Mar 20240.26800.27000.26800.27000.1904-
12 Mar 20240.26200.26400.26200.26400.1861-
11 Mar 20240.27000.27000.27000.27000.1904-
08 Mar 20240.27000.27200.27000.27200.1918-
07 Mar 20240.27200.27200.27200.27200.1918-
06 Mar 20240.27000.27400.27000.27400.1932-
05 Mar 20240.27000.27200.27000.27200.1918-
04 Mar 20240.27000.27200.27000.27200.1918-
01 Mar 20240.26400.26600.26400.26600.1875-
29 Feb 20240.26600.26800.26600.26800.1889-
28 Feb 20240.26600.26600.26600.26600.1875-
27 Feb 20240.26200.26400.26200.26400.1861-
26 Feb 20240.27600.27600.27600.27600.1946-
23 Feb 20240.27600.27800.27600.27800.1960-
22 Feb 20240.27400.27800.27400.27800.1960-
21 Feb 20240.26800.27200.26800.27200.1918-
20 Feb 20240.26800.27400.26800.26800.18897,498
19 Feb 20240.26000.26400.26000.26400.1861-
16 Feb 20240.24600.25000.24600.25000.1763-
15 Feb 20240.24800.25000.24800.25000.17634,000
14 Feb 20240.25200.25200.25200.25200.1777-
13 Feb 20240.25200.25400.25200.25400.1791-
12 Feb 20240.25000.25200.25000.25200.1777-
09 Feb 20240.25000.25200.25000.25200.1777-
08 Feb 20240.25400.25400.25200.25200.1777-
07 Feb 20240.25000.25200.25000.25200.1777-
06 Feb 20240.24800.25000.24800.25000.1763-
05 Feb 20240.24400.24400.24400.24400.1720-
02 Feb 20240.24400.24400.24000.24000.1692-
01 Feb 20240.24400.24600.24400.24600.1734-
31 Jan 20240.24400.25000.24400.25000.1763-
30 Jan 20240.24600.24800.24600.24800.1748-
29 Jan 20240.25000.25000.25000.25000.1763-
26 Jan 20240.24800.27200.24800.27200.19181,000
25 Jan 20240.24800.25000.24800.25000.1763-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...