Singapore markets open in 4 hours 24 minutes

CRRC Corp Ltd (C2L.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
0.5222+0.0044 (+0.85%)
At close: 10:33AM CEST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 20240.51780.52220.51780.52220.5222-
24 Apr 20240.51780.51780.51780.51780.5178-
23 Apr 20240.51440.51860.51440.51860.5186-
22 Apr 20240.52300.52620.52300.52620.5262-
19 Apr 20240.53440.54180.53440.54160.5416-
18 Apr 20240.53880.53880.53680.53780.5378-
17 Apr 20240.54240.55180.54240.54820.5482-
16 Apr 20240.53100.53100.53100.53100.5310-
15 Apr 20240.52000.52520.52000.52520.5252-
12 Apr 20240.47300.47300.47300.47300.4730-
11 Apr 20240.46910.47070.46910.47070.4707-
10 Apr 20240.46350.46350.46180.46180.4618-
09 Apr 20240.48290.48400.48290.48400.4840-
08 Apr 20240.49890.49890.49520.49520.4952-
05 Apr 20240.49510.49510.49510.49510.4951-
04 Apr 20240.50020.50020.50020.50020.5002-
03 Apr 20240.50180.50260.50180.50260.5026-
02 Apr 20240.51220.51220.51200.51200.5120-
28 Mar 20240.49100.49100.49020.49020.4902-
27 Mar 20240.49280.49280.49020.49020.4902-
26 Mar 20240.49640.49640.49640.49640.4964-
25 Mar 20240.48520.48520.48480.48480.4848-
22 Mar 20240.48580.49000.48580.49000.4900-
21 Mar 20240.48120.48740.48120.48740.4874-
20 Mar 20240.47480.47480.47480.47480.4748-
19 Mar 20240.48060.48360.48060.48360.4836-
18 Mar 20240.48780.50000.48780.50000.500060,000
15 Mar 20240.49040.49400.49040.49400.4940-
14 Mar 20240.48540.51050.48540.48820.48821,000
13 Mar 20240.48820.49380.48820.49380.49385,000
12 Mar 20240.48320.48320.48240.48240.4824-
11 Mar 20240.49800.50200.49800.50200.5020-
08 Mar 20240.51050.51050.50800.50800.5080-
07 Mar 20240.49540.50050.49540.50050.5005-
06 Mar 20240.48660.48820.48660.48820.4882-
05 Mar 20240.48600.48800.48600.48800.4880-
04 Mar 20240.48800.49020.48800.49020.4902-
01 Mar 20240.47360.47900.47360.47900.4790-
29 Feb 20240.46780.46820.46260.46260.462610,000
28 Feb 20240.45800.45800.45800.45800.4580-
27 Feb 20240.47200.47220.47200.47220.4722-
26 Feb 20240.46500.46660.46500.46660.4666-
23 Feb 20240.45240.45240.45020.45020.4502-
22 Feb 20240.45060.45060.45040.45040.450420,311
21 Feb 20240.44880.44880.44880.44880.4488-
20 Feb 20240.44180.44420.44180.44420.4442-
19 Feb 20240.43460.44020.43460.44020.4402-
16 Feb 20240.43640.43920.43640.43920.4392-
15 Feb 20240.43560.43560.43560.43560.4356-
14 Feb 20240.43520.43960.43520.43960.4396-
13 Feb 20240.43420.43420.43420.43420.4342-
12 Feb 20240.43400.43400.43400.43400.4340-
09 Feb 20240.43120.43420.43120.43420.4342-
08 Feb 20240.44380.44380.43760.43760.4376-
07 Feb 20240.43880.43880.43880.43820.4382-
06 Feb 20240.43340.43920.43340.43920.4392-
05 Feb 20240.42660.42660.42420.42440.42443,000
02 Feb 20240.42380.42420.42380.42420.4242-
01 Feb 20240.41220.41580.41220.41580.4158-
31 Jan 20240.41820.41820.41660.41660.4166-
30 Jan 20240.42420.42620.42420.42620.4262-
29 Jan 20240.42760.43040.42760.43040.4304-
26 Jan 20240.42260.42260.42020.42020.4202-
25 Jan 20240.41800.42020.41800.42020.42022,500
24 Jan 20240.38500.38900.38500.38900.3890-
23 Jan 20240.37220.37220.37020.37020.3702-
22 Jan 20240.36540.36940.36540.36940.3694-
19 Jan 20240.37880.37880.37880.37880.3788-
18 Jan 20240.38500.38500.38500.38500.3850-
17 Jan 20240.38260.38260.38260.38260.3826-
16 Jan 20240.39340.39340.39100.39100.3910-
15 Jan 20240.38580.38580.38580.38580.3858-
12 Jan 20240.38580.38580.38580.38580.3858-
11 Jan 20240.37640.37640.37640.37640.3764-
10 Jan 20240.37820.37820.37820.37820.3782-
09 Jan 20240.38140.38140.38140.38140.3814-
08 Jan 20240.38400.38400.38400.38400.3840-
05 Jan 20240.38460.39020.38460.39020.3902-
04 Jan 20240.38600.40480.38600.40480.4048330
03 Jan 20240.38900.38900.38900.38900.3890-
02 Jan 20240.39000.39000.39000.39000.3900-
29 Dec 20230.38840.39040.38840.39040.3904-
28 Dec 20230.38480.38480.38480.38480.3848-
27 Dec 20230.37940.37940.37940.37940.3794-
22 Dec 20230.37980.37980.37980.37980.3798-
21 Dec 20230.38080.38080.38080.38080.3808-
20 Dec 20230.37580.37580.37580.37580.3758-
19 Dec 20230.37480.37480.37480.37480.3748-
18 Dec 20230.37620.37660.37620.37660.3766-
15 Dec 20230.38060.39500.38060.39500.39503,000
14 Dec 20230.36960.36960.36960.36960.3696-
13 Dec 20230.37680.37680.37680.37680.3768-
12 Dec 20230.37980.37980.37980.37980.3798-
11 Dec 20230.37880.37880.37880.37880.3788-
08 Dec 20230.38040.38040.38040.38040.3804-
07 Dec 20230.38220.38220.38220.38220.3822-
06 Dec 20230.36740.36740.36740.36740.3674-
05 Dec 20230.35860.35860.35860.35860.3586-
04 Dec 20230.36900.36900.36900.36900.3690-
01 Dec 20230.36920.36920.36920.36920.3692-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...