Singapore markets close in 5 hours 41 minutes

Air China Ltd (AD2.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
0.4241+0.0056 (+1.34%)
At close: 08:10AM CEST
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 Jul 20240.42410.42410.42410.42410.42411,000
02 Jul 20240.41850.41850.41850.41850.4185-
01 Jul 20240.41950.41950.41950.41950.4195-
28 Jun 20240.42420.42420.42420.42420.4242-
27 Jun 20240.42380.42380.42380.42380.4238-
26 Jun 20240.42940.42940.42940.42940.4294-
25 Jun 20240.42570.42570.42570.42570.4257-
24 Jun 20240.42980.42980.42980.42980.4298-
21 Jun 20240.44000.44000.44000.44000.4400-
20 Jun 20240.44870.44870.44870.44870.4487-
19 Jun 20240.45090.45090.45090.45090.4509-
18 Jun 20240.44290.44290.44290.44290.4429-
17 Jun 20240.44420.44420.44420.44420.4442-
14 Jun 20240.44620.44620.44620.44620.4462-
13 Jun 20240.45380.45380.45380.45380.4538-
12 Jun 20240.46090.46090.46090.46090.4609-
11 Jun 20240.46380.46380.46380.46380.4638-
10 Jun 20240.47360.47360.47360.47360.4736-
07 Jun 20240.46990.46990.46990.46990.4699-
06 Jun 20240.46440.46440.46440.46440.4644-
05 Jun 20240.47640.47640.47640.47640.4764-
04 Jun 20240.48410.48410.48410.48410.4841-
03 Jun 20240.47350.47350.47350.47350.4735-
31 May 20240.50020.50020.50020.50020.5002-
30 May 20240.50020.50020.50020.50020.5002-
29 May 20240.50020.50020.50020.50020.5002-
28 May 20240.49920.49920.49920.49920.4992-
27 May 20240.50480.50480.50480.50480.5048-
24 May 20240.49840.49840.49840.49840.4984-
23 May 20240.51100.51100.51100.51100.5110-
22 May 20240.52520.52520.52520.52520.5252-
21 May 20240.50640.50640.50640.50640.5064-
20 May 20240.49680.49680.49680.49680.4968-
17 May 20240.47080.47080.47080.47080.4708-
16 May 20240.46600.46600.46600.46600.4660-
15 May 20240.46390.46390.46390.46390.4639-
14 May 20240.46750.46750.46750.46750.4675-
13 May 20240.47370.47370.47370.47370.4737-
10 May 20240.47250.47250.47250.47250.4725-
09 May 20240.46180.46180.46180.46180.4618-
08 May 20240.45130.45130.45130.45130.4513-
07 May 20240.45720.45720.45720.45720.4572-
06 May 20240.46120.46120.46120.46120.4612-
03 May 20240.46350.46350.46350.46350.4635-
02 May 20240.46910.46910.46910.46910.4691-
30 Apr 20240.45630.45630.45630.45630.4563-
29 Apr 20240.45620.45620.45620.45620.4562-
26 Apr 20240.47840.47840.47840.47840.4784-
25 Apr 20240.45900.45900.45900.45900.4590-
24 Apr 20240.44590.44590.44590.44590.4459-
23 Apr 20240.43260.43260.43260.43260.4326-
22 Apr 20240.44330.44330.44330.44330.4433-
19 Apr 20240.42360.42360.42360.42360.4236-
18 Apr 20240.43640.43640.43640.43640.4364-
17 Apr 20240.41490.41490.41490.41490.4149-
16 Apr 20240.42500.42500.42500.42500.4250-
15 Apr 20240.43210.43210.43210.43210.4321-
12 Apr 20240.42860.42860.42860.42860.4286-
11 Apr 20240.45320.45320.45320.45320.4532-
10 Apr 20240.45010.45010.45010.45010.4501-
09 Apr 20240.45010.45010.45010.45010.4501-
08 Apr 20240.44750.44750.44750.44750.4475-
05 Apr 20240.42700.42700.42700.42700.4270-
04 Apr 20240.43450.43450.43450.43450.4345-
03 Apr 20240.43610.43610.43610.43610.4361-
02 Apr 20240.43350.43350.43350.43350.4335-
28 Mar 20240.42900.42900.42900.42900.4290-
27 Mar 20240.42850.42850.42850.42850.4285-
26 Mar 20240.43000.43000.43000.43000.4300-
25 Mar 20240.43750.43750.43750.43750.4375-
22 Mar 20240.44200.44200.44200.44200.4420-
21 Mar 20240.45350.45350.45350.45350.4535-
20 Mar 20240.45300.45300.45300.45300.4530-
19 Mar 20240.45400.45400.45400.45400.4540-
18 Mar 20240.45100.45100.45100.45100.4510-
15 Mar 20240.46350.46350.46350.46350.4635-
14 Mar 20240.46350.46350.46350.46350.4635-
13 Mar 20240.46700.46700.46700.46700.4670-
12 Mar 20240.47650.47650.47650.47650.4765-
11 Mar 20240.45450.45450.45450.45450.4545-
08 Mar 20240.44600.44600.44600.44600.4460-
07 Mar 20240.44100.44100.44100.44100.4410-
06 Mar 20240.44950.44950.44950.44950.4495-
05 Mar 20240.45000.45000.45000.45000.4500-
04 Mar 20240.46000.46000.46000.46000.4600-
01 Mar 20240.47500.47500.47500.47500.4750-
29 Feb 20240.48150.48150.48150.48150.4815-
28 Feb 20240.48250.48250.48250.48250.4825-
27 Feb 20240.48050.48050.48050.48050.4805-
26 Feb 20240.48600.48600.48600.48600.4860-
23 Feb 20240.47750.47750.47750.47750.4775-
22 Feb 20240.49600.49600.49600.49600.4960-
21 Feb 20240.50200.50200.50200.50200.5020-
20 Feb 20240.49000.49000.49000.49000.4900-
19 Feb 20240.49150.49150.49150.49150.4915-
16 Feb 20240.48700.48700.48700.48700.4870-
15 Feb 20240.47100.47100.47100.47100.4710-
14 Feb 20240.48100.48100.48100.48100.4810-
13 Feb 20240.48900.48900.48900.48900.4890-
12 Feb 20240.48900.48900.48900.48900.4890-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...