Singapore markets open in 8 hours 15 minutes
Straits Times Index
3,348.87 +12.28 (+0.37%) S&P 500
5,248.02 -29.49 (-0.56%) Dow
38,289.97 -396.35 (-1.02%) Nasdaq
16,709.97 -25.04 (-0.15%) Bitcoin USD
69,144.50 +1,125.44 (+1.65%) CMC Crypto 200
1,486.46 +18.52 (+1.26%)
COSCO SHIPPING Holdings Co., Ltd. (C6G.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 05:30PM CEST. Market open.
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jun 2024 | 1.6145 | 1.6145 | 1.6045 | 1.6045 | 1.6045 | 1,300 |
| 31 May 2024 | 1.5125 | 1.5200 | 1.5125 | 1.5140 | 1.5140 | 40,000 |
| 31 May 2024 | 0.252593 Dividend | |||||
| 30 May 2024 | 1.5330 | 1.5330 | 1.5330 | 1.5330 | 1.2804 | - |
| 29 May 2024 | 1.5835 | 1.5835 | 1.5835 | 1.5835 | 1.3226 | - |
| 28 May 2024 | 1.5665 | 1.5665 | 1.5665 | 1.5665 | 1.3084 | - |
| 27 May 2024 | 1.5260 | 1.5660 | 1.5260 | 1.5660 | 1.3080 | 50 |
| 24 May 2024 | 1.4655 | 1.4655 | 1.4655 | 1.4655 | 1.2240 | - |
| 23 May 2024 | 1.4555 | 1.4555 | 1.4555 | 1.4555 | 1.2157 | - |
| 22 May 2024 | 1.4465 | 1.4465 | 1.4465 | 1.4465 | 1.2082 | - |
| 21 May 2024 | 1.4680 | 1.4680 | 1.4545 | 1.4545 | 1.2148 | 1,720 |
| 20 May 2024 | 1.4910 | 1.4940 | 1.4910 | 1.4940 | 1.2478 | 300 |
| 17 May 2024 | 1.4725 | 1.4725 | 1.4725 | 1.4725 | 1.2299 | - |
| 16 May 2024 | 1.4675 | 1.4675 | 1.4675 | 1.4675 | 1.2257 | 15,000 |
| 15 May 2024 | 1.4635 | 1.5140 | 1.4510 | 1.4510 | 1.2119 | 12,900 |
| 14 May 2024 | 1.4550 | 1.5185 | 1.4550 | 1.5185 | 1.2683 | 18 |
| 13 May 2024 | 1.4490 | 1.4545 | 1.4430 | 1.4430 | 1.2052 | 1,919 |
| 10 May 2024 | 1.3595 | 1.3595 | 1.3595 | 1.3595 | 1.1355 | - |
| 09 May 2024 | 1.3330 | 1.3795 | 1.3305 | 1.3795 | 1.1522 | 6,650 |
| 08 May 2024 | 1.2390 | 1.2900 | 1.2390 | 1.2900 | 1.0774 | 10,000 |
| 07 May 2024 | 1.2345 | 1.2345 | 1.2345 | 1.2345 | 1.0311 | - |
| 06 May 2024 | 1.2160 | 1.2160 | 1.2160 | 1.2160 | 1.0156 | - |
| 03 May 2024 | 1.2315 | 1.2315 | 1.2000 | 1.2000 | 1.0023 | 8,000 |
| 02 May 2024 | 1.2020 | 1.2020 | 1.1950 | 1.1950 | 0.9981 | 10,000 |
| 30 Apr 2024 | 1.1980 | 1.2325 | 1.1905 | 1.2325 | 1.0294 | 40,840 |
| 29 Apr 2024 | 1.1190 | 1.1190 | 1.1190 | 1.1190 | 0.9346 | - |
| 26 Apr 2024 | 1.1020 | 1.1020 | 1.1020 | 1.1020 | 0.9204 | - |
| 25 Apr 2024 | 1.1045 | 1.1045 | 1.0990 | 1.0990 | 0.9179 | 94 |
| 24 Apr 2024 | 1.0745 | 1.0825 | 1.0745 | 1.0825 | 0.9041 | 100 |
| 23 Apr 2024 | 1.0840 | 1.0840 | 1.0840 | 1.0840 | 0.9054 | - |
| 22 Apr 2024 | 1.0695 | 1.0695 | 1.0695 | 1.0695 | 0.8933 | - |
| 19 Apr 2024 | 1.0460 | 1.0500 | 1.0460 | 1.0500 | 0.8770 | 10,000 |
| 18 Apr 2024 | 1.0215 | 1.0215 | 1.0215 | 1.0215 | 0.8532 | - |
| 17 Apr 2024 | 1.0215 | 1.0215 | 1.0215 | 1.0215 | 0.8532 | - |
| 16 Apr 2024 | 1.0215 | 1.0215 | 1.0060 | 1.0060 | 0.8402 | 195 |
| 15 Apr 2024 | 1.0305 | 1.0495 | 1.0305 | 1.0495 | 0.8766 | 500 |
| 12 Apr 2024 | 1.0255 | 1.0255 | 1.0255 | 1.0255 | 0.8565 | - |
| 11 Apr 2024 | 1.0190 | 1.0190 | 1.0190 | 1.0190 | 0.8511 | - |
| 10 Apr 2024 | 1.0040 | 1.0040 | 1.0040 | 1.0040 | 0.8386 | - |
| 09 Apr 2024 | 0.9978 | 0.9978 | 0.9978 | 0.9978 | 0.8334 | - |
| 08 Apr 2024 | 1.0035 | 1.0035 | 1.0035 | 1.0035 | 0.8382 | - |
| 05 Apr 2024 | 0.9938 | 0.9938 | 0.9938 | 0.9938 | 0.8301 | - |
| 04 Apr 2024 | 0.9926 | 0.9928 | 0.9926 | 0.9928 | 0.8292 | 300 |
| 03 Apr 2024 | 0.9904 | 0.9904 | 0.9904 | 0.9904 | 0.8272 | - |
| 02 Apr 2024 | 0.9812 | 0.9812 | 0.9812 | 0.9812 | 0.8195 | - |
| 28 Mar 2024 | 0.9655 | 0.9655 | 0.9435 | 0.9500 | 0.7935 | 25,400 |
| 27 Mar 2024 | 0.9420 | 0.9560 | 0.9420 | 0.9560 | 0.7985 | 10,000 |
| 26 Mar 2024 | 0.9785 | 0.9785 | 0.9480 | 0.9480 | 0.7918 | 10,000 |
| 25 Mar 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.8185 | 800 |
| 22 Mar 2024 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | 0.8143 | - |
| 21 Mar 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.8185 | - |
| 20 Mar 2024 | 0.9870 | 1.0040 | 0.9870 | 1.0040 | 0.8386 | 5,400 |
| 19 Mar 2024 | 1.0000 | 1.0000 | 0.9965 | 0.9965 | 0.8323 | 10,000 |
| 18 Mar 2024 | 0.9845 | 1.0210 | 0.9845 | 1.0210 | 0.8528 | 2,680 |
| 15 Mar 2024 | 0.9865 | 0.9865 | 0.9865 | 0.9865 | 0.8240 | - |
| 14 Mar 2024 | 0.9930 | 0.9930 | 0.9930 | 0.9930 | 0.8294 | - |
| 13 Mar 2024 | 0.9750 | 0.9850 | 0.9750 | 0.9850 | 0.8227 | - |
| 12 Mar 2024 | 0.9930 | 0.9930 | 0.9850 | 0.9850 | 0.8227 | 30,000 |
| 11 Mar 2024 | 0.9985 | 0.9995 | 0.9985 | 0.9995 | 0.8348 | 1,100 |
| 08 Mar 2024 | 0.9970 | 1.0050 | 0.9970 | 0.9985 | 0.8340 | 34,750 |
| 07 Mar 2024 | 0.9755 | 0.9755 | 0.9755 | 0.9755 | 0.8148 | - |
| 06 Mar 2024 | 0.9810 | 0.9810 | 0.9810 | 0.9810 | 0.8194 | - |
| 05 Mar 2024 | 0.9815 | 0.9815 | 0.9815 | 0.9815 | 0.8198 | - |
| 04 Mar 2024 | 0.9860 | 0.9860 | 0.9860 | 0.9860 | 0.8235 | - |
| 01 Mar 2024 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | 0.8227 | - |
| 29 Feb 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.8269 | - |
| 28 Feb 2024 | 0.9810 | 1.0080 | 0.9810 | 1.0080 | 0.8419 | - |
| 27 Feb 2024 | 0.9980 | 1.0200 | 0.9980 | 1.0200 | 0.8519 | - |
| 26 Feb 2024 | 1.0080 | 1.0360 | 1.0080 | 1.0360 | 0.8653 | - |
| 23 Feb 2024 | 1.0260 | 1.0500 | 1.0260 | 1.0500 | 0.8770 | 889 |
| 22 Feb 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 0.8519 | 12,650 |
| 21 Feb 2024 | 0.9960 | 0.9960 | 0.9960 | 0.9960 | 0.8319 | - |
| 20 Feb 2024 | 0.9820 | 0.9820 | 0.9820 | 0.9820 | 0.8202 | - |
| 19 Feb 2024 | 0.9790 | 0.9790 | 0.9790 | 0.9790 | 0.8177 | - |
| 16 Feb 2024 | 0.9740 | 0.9740 | 0.9740 | 0.9740 | 0.8135 | - |
| 15 Feb 2024 | 0.9490 | 0.9510 | 0.9405 | 0.9510 | 0.7943 | 3,000 |
| 14 Feb 2024 | 0.9310 | 0.9310 | 0.9310 | 0.9310 | 0.7776 | - |
| 13 Feb 2024 | 0.9025 | 0.9025 | 0.9025 | 0.9025 | 0.7538 | - |
| 12 Feb 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.7517 | - |
| 09 Feb 2024 | 0.9015 | 0.9015 | 0.9015 | 0.9015 | 0.7530 | - |
| 08 Feb 2024 | 0.9650 | 0.9650 | 0.9640 | 0.9640 | 0.8052 | 1,080 |
| 07 Feb 2024 | 0.9690 | 0.9970 | 0.9690 | 0.9970 | 0.8327 | 250 |
| 06 Feb 2024 | 0.9775 | 0.9775 | 0.9775 | 0.9775 | 0.8164 | - |
| 05 Feb 2024 | 0.9495 | 0.9800 | 0.9495 | 0.9800 | 0.8185 | 350 |
| 02 Feb 2024 | 0.9455 | 0.9455 | 0.9455 | 0.9455 | 0.7897 | - |
| 01 Feb 2024 | 0.9670 | 0.9670 | 0.9540 | 0.9540 | 0.7968 | 41,240 |
| 31 Jan 2024 | 0.9610 | 0.9610 | 0.9610 | 0.9610 | 0.8027 | - |
| 30 Jan 2024 | 0.9690 | 0.9690 | 0.9690 | 0.9690 | 0.8093 | - |
| 29 Jan 2024 | 0.9815 | 0.9815 | 0.9815 | 0.9815 | 0.8198 | - |
| 26 Jan 2024 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | 0.8227 | - |
| 25 Jan 2024 | 0.9680 | 0.9680 | 0.9680 | 0.9680 | 0.8085 | - |
| 24 Jan 2024 | 0.9670 | 0.9670 | 0.9670 | 0.9670 | 0.8077 | 1,000 |
| 23 Jan 2024 | 0.9170 | 0.9170 | 0.9170 | 0.9170 | 0.7659 | - |
| 22 Jan 2024 | 0.8950 | 0.9285 | 0.8950 | 0.9285 | 0.7755 | 2,150 |
| 19 Jan 2024 | 0.9025 | 0.9300 | 0.9025 | 0.9300 | 0.7768 | 1,000 |
| 18 Jan 2024 | 0.9095 | 0.9095 | 0.9095 | 0.9095 | 0.7596 | - |
| 17 Jan 2024 | 0.8995 | 0.8995 | 0.8995 | 0.8995 | 0.7513 | - |
| 16 Jan 2024 | 0.9285 | 0.9285 | 0.9285 | 0.9285 | 0.7755 | - |
| 15 Jan 2024 | 0.9020 | 0.9020 | 0.9020 | 0.9020 | 0.7534 | - |
| 12 Jan 2024 | 0.9020 | 0.9020 | 0.9020 | 0.9020 | 0.7534 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.