Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
62,934.75 -1,458.87 (-2.27%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
China Construction Bank Corporation (C6T.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:20AM CEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 0.5850 | 0.5850 | 0.5850 | 0.5850 | 0.5850 | - |
| 25 Apr 2024 | 0.5850 | 0.5850 | 0.5850 | 0.5850 | 0.5850 | 4,833 |
| 24 Apr 2024 | 0.5754 | 0.5754 | 0.5754 | 0.5754 | 0.5754 | - |
| 23 Apr 2024 | 0.5760 | 0.5760 | 0.5760 | 0.5760 | 0.5760 | - |
| 22 Apr 2024 | 0.5760 | 0.5760 | 0.5760 | 0.5760 | 0.5760 | - |
| 19 Apr 2024 | 0.5730 | 0.5730 | 0.5730 | 0.5730 | 0.5730 | - |
| 18 Apr 2024 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | 5,400 |
| 17 Apr 2024 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | - |
| 16 Apr 2024 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | - |
| 15 Apr 2024 | 0.5840 | 0.5840 | 0.5682 | 0.5682 | 0.5682 | 11,207 |
| 12 Apr 2024 | 0.5660 | 0.5660 | 0.5660 | 0.5660 | 0.5660 | - |
| 11 Apr 2024 | 0.5710 | 0.5710 | 0.5710 | 0.5710 | 0.5710 | - |
| 10 Apr 2024 | 0.5680 | 0.5680 | 0.5680 | 0.5680 | 0.5680 | - |
| 09 Apr 2024 | 0.5640 | 0.5640 | 0.5640 | 0.5640 | 0.5640 | - |
| 08 Apr 2024 | 0.5616 | 0.5700 | 0.5616 | 0.5700 | 0.5700 | 1,900 |
| 05 Apr 2024 | 0.5600 | 0.5700 | 0.5600 | 0.5700 | 0.5700 | 1,400 |
| 04 Apr 2024 | 0.5620 | 0.5780 | 0.5620 | 0.5780 | 0.5780 | 400 |
| 03 Apr 2024 | 0.5640 | 0.5640 | 0.5640 | 0.5640 | 0.5640 | - |
| 02 Apr 2024 | 0.5660 | 0.5660 | 0.5660 | 0.5660 | 0.5660 | - |
| 28 Mar 2024 | 0.5500 | 0.5680 | 0.5500 | 0.5680 | 0.5680 | 5,000 |
| 27 Mar 2024 | 0.5600 | 0.5760 | 0.5600 | 0.5760 | 0.5760 | 3,600 |
| 26 Mar 2024 | 0.5647 | 0.5862 | 0.5647 | 0.5862 | 0.5862 | 1 |
| 25 Mar 2024 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | 1,000 |
| 22 Mar 2024 | 0.5580 | 0.5770 | 0.5580 | 0.5770 | 0.5770 | 5,000 |
| 21 Mar 2024 | 0.5580 | 0.5740 | 0.5580 | 0.5740 | 0.5740 | 4,000 |
| 20 Mar 2024 | 0.5441 | 0.5441 | 0.5441 | 0.5441 | 0.5441 | - |
| 19 Mar 2024 | 0.5460 | 0.5660 | 0.5460 | 0.5640 | 0.5640 | 37,577 |
| 18 Mar 2024 | 0.5520 | 0.5520 | 0.5520 | 0.5520 | 0.5520 | - |
| 15 Mar 2024 | 0.5520 | 0.5520 | 0.5520 | 0.5520 | 0.5520 | - |
| 14 Mar 2024 | 0.5580 | 0.5600 | 0.5580 | 0.5600 | 0.5600 | 500 |
| 13 Mar 2024 | 0.5620 | 0.5800 | 0.5620 | 0.5800 | 0.5800 | 8,200 |
| 12 Mar 2024 | 0.5660 | 0.5660 | 0.5660 | 0.5660 | 0.5660 | - |
| 11 Mar 2024 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | 0.5750 | 20,000 |
| 08 Mar 2024 | 0.5620 | 0.5640 | 0.5620 | 0.5640 | 0.5640 | 16,000 |
| 07 Mar 2024 | 0.5542 | 0.5750 | 0.5542 | 0.5700 | 0.5700 | 6,834 |
| 06 Mar 2024 | 0.5570 | 0.5570 | 0.5570 | 0.5570 | 0.5570 | - |
| 05 Mar 2024 | 0.5570 | 0.5720 | 0.5570 | 0.5600 | 0.5600 | 6,000 |
| 04 Mar 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | - |
| 01 Mar 2024 | 0.5680 | 0.5680 | 0.5680 | 0.5680 | 0.5680 | - |
| 29 Feb 2024 | 0.5680 | 0.5680 | 0.5680 | 0.5680 | 0.5680 | - |
| 28 Feb 2024 | 0.5680 | 0.5850 | 0.5680 | 0.5850 | 0.5850 | 16,000 |
| 27 Feb 2024 | 0.5701 | 0.5701 | 0.5701 | 0.5701 | 0.5701 | - |
| 26 Feb 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | - |
| 23 Feb 2024 | 0.5801 | 0.5801 | 0.5801 | 0.5801 | 0.5801 | - |
| 22 Feb 2024 | 0.5701 | 0.5701 | 0.5701 | 0.5701 | 0.5701 | - |
| 21 Feb 2024 | 0.5644 | 0.5644 | 0.5644 | 0.5644 | 0.5644 | - |
| 20 Feb 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | - |
| 19 Feb 2024 | 0.5600 | 0.5700 | 0.5600 | 0.5700 | 0.5700 | 3,000 |
| 16 Feb 2024 | 0.5511 | 0.5511 | 0.5511 | 0.5511 | 0.5511 | - |
| 15 Feb 2024 | 0.5501 | 0.5600 | 0.5501 | 0.5600 | 0.5600 | 2,500 |
| 14 Feb 2024 | 0.5500 | 0.5600 | 0.5500 | 0.5600 | 0.5600 | 700 |
| 13 Feb 2024 | 0.5440 | 0.5440 | 0.5440 | 0.5440 | 0.5440 | - |
| 12 Feb 2024 | 0.5380 | 0.5570 | 0.5380 | 0.5570 | 0.5570 | 25,284 |
| 09 Feb 2024 | 0.5380 | 0.5600 | 0.5380 | 0.5600 | 0.5600 | 23,190 |
| 08 Feb 2024 | 0.5580 | 0.5580 | 0.5400 | 0.5400 | 0.5400 | 7,500 |
| 07 Feb 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | - |
| 06 Feb 2024 | 0.5518 | 0.5680 | 0.5518 | 0.5680 | 0.5680 | 14,000 |
| 05 Feb 2024 | 0.5361 | 0.5494 | 0.5361 | 0.5494 | 0.5494 | 18,227 |
| 02 Feb 2024 | 0.5351 | 0.5360 | 0.5351 | 0.5360 | 0.5360 | 22,000 |
| 01 Feb 2024 | 0.5380 | 0.5380 | 0.5380 | 0.5380 | 0.5380 | - |
| 31 Jan 2024 | 0.5381 | 0.5381 | 0.5381 | 0.5381 | 0.5381 | - |
| 30 Jan 2024 | 0.5500 | 0.5520 | 0.5500 | 0.5500 | 0.5500 | 4,101 |
| 29 Jan 2024 | 0.5460 | 0.5600 | 0.5460 | 0.5600 | 0.5600 | 326 |
| 26 Jan 2024 | 0.5421 | 0.5500 | 0.5421 | 0.5500 | 0.5500 | 1,000 |
| 25 Jan 2024 | 0.5400 | 0.5420 | 0.5400 | 0.5420 | 0.5420 | 3,091 |
| 24 Jan 2024 | 0.5221 | 0.5440 | 0.5221 | 0.5440 | 0.5440 | 14,000 |
| 23 Jan 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
| 22 Jan 2024 | 0.5100 | 0.5100 | 0.5020 | 0.5100 | 0.5100 | 30,500 |
| 19 Jan 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
| 18 Jan 2024 | 0.5100 | 0.5120 | 0.5100 | 0.5120 | 0.5120 | 200 |
| 17 Jan 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
| 16 Jan 2024 | 0.5250 | 0.5300 | 0.5250 | 0.5250 | 0.5250 | 2,895 |
| 15 Jan 2024 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | - |
| 12 Jan 2024 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | - |
| 11 Jan 2024 | 0.5250 | 0.5280 | 0.5250 | 0.5280 | 0.5280 | 100 |
| 10 Jan 2024 | 0.5250 | 0.5300 | 0.5250 | 0.5300 | 0.5300 | 274 |
| 09 Jan 2024 | 0.5201 | 0.5201 | 0.5201 | 0.5201 | 0.5201 | - |
| 08 Jan 2024 | 0.5300 | 0.5320 | 0.5300 | 0.5320 | 0.5320 | 17,059 |
| 05 Jan 2024 | 0.5260 | 0.5260 | 0.5260 | 0.5260 | 0.5260 | - |
| 04 Jan 2024 | 0.5280 | 0.5280 | 0.5280 | 0.5280 | 0.5280 | - |
| 03 Jan 2024 | 0.5211 | 0.5229 | 0.5200 | 0.5200 | 0.5200 | 26,475 |
| 02 Jan 2024 | 0.5180 | 0.5300 | 0.5180 | 0.5300 | 0.5300 | 250 |
| 29 Dec 2023 | 0.5245 | 0.5245 | 0.5245 | 0.5245 | 0.5245 | - |
| 28 Dec 2023 | 0.5220 | 0.5220 | 0.5220 | 0.5220 | 0.5220 | - |
| 27 Dec 2023 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | - |
| 22 Dec 2023 | 0.5185 | 0.5185 | 0.5185 | 0.5185 | 0.5185 | - |
| 21 Dec 2023 | 0.5161 | 0.5161 | 0.5161 | 0.5161 | 0.5161 | - |
| 20 Dec 2023 | 0.5200 | 0.5200 | 0.5160 | 0.5160 | 0.5160 | 30,000 |
| 19 Dec 2023 | 0.5200 | 0.5350 | 0.5200 | 0.5350 | 0.5350 | 4,000 |
| 18 Dec 2023 | 0.5210 | 0.5300 | 0.5210 | 0.5300 | 0.5300 | 1,000 |
| 15 Dec 2023 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | - |
| 14 Dec 2023 | 0.5200 | 0.5320 | 0.5200 | 0.5250 | 0.5250 | 17,000 |
| 13 Dec 2023 | 0.5230 | 0.5230 | 0.5230 | 0.5230 | 0.5230 | - |
| 12 Dec 2023 | 0.5241 | 0.5241 | 0.5241 | 0.5241 | 0.5241 | - |
| 11 Dec 2023 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 100 |
| 08 Dec 2023 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 1,000 |
| 07 Dec 2023 | 0.5210 | 0.5210 | 0.5210 | 0.5210 | 0.5210 | - |
| 06 Dec 2023 | 0.5320 | 0.5320 | 0.5320 | 0.5320 | 0.5320 | 2,350 |
| 05 Dec 2023 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | - |
| 04 Dec 2023 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | - |
| *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.