Singapore markets closed
Straits Times Index
3,388.58 +11.39 (+0.34%) Nikkei
27,382.56 +19.81 (+0.07%) Hang Seng
22,688.90 +122.12 (+0.54%) FTSE 100
7,768.60 +7.49 (+0.10%) BTC-USD
22,969.45 -30.29 (-0.13%) CMC Crypto 200
520.56 -6.63 (-1.26%)
Ciech S.A. (CHX.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 08:24AM CET. Market open.
Time period:
27 Jan 2022 - 27 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jan 2023 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 200 |
| 26 Jan 2023 | 9.64 | 9.81 | 9.64 | 9.80 | 9.80 | - |
| 25 Jan 2023 | 9.45 | 9.73 | 9.30 | 9.73 | 9.73 | 200 |
| 24 Jan 2023 | 9.85 | 9.92 | 9.77 | 9.77 | 9.77 | - |
| 23 Jan 2023 | 9.45 | 9.78 | 9.45 | 9.78 | 9.78 | - |
| 20 Jan 2023 | 9.14 | 9.34 | 9.14 | 9.34 | 9.34 | - |
| 19 Jan 2023 | 9.06 | 9.19 | 9.06 | 9.15 | 9.15 | - |
| 18 Jan 2023 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | - |
| 17 Jan 2023 | 8.65 | 8.89 | 8.65 | 8.89 | 8.89 | - |
| 16 Jan 2023 | 8.78 | 8.83 | 8.78 | 8.83 | 8.83 | - |
| 13 Jan 2023 | 8.88 | 8.89 | 8.88 | 8.89 | 8.89 | - |
| 12 Jan 2023 | 8.88 | 8.92 | 8.85 | 8.85 | 8.85 | - |
| 11 Jan 2023 | 9.18 | 9.21 | 8.89 | 8.89 | 8.89 | - |
| 10 Jan 2023 | 9.13 | 9.22 | 9.10 | 9.17 | 9.17 | - |
| 09 Jan 2023 | 9.00 | 9.19 | 9.00 | 9.09 | 9.09 | - |
| 06 Jan 2023 | 9.00 | 9.00 | 8.94 | 8.94 | 8.94 | - |
| 05 Jan 2023 | 8.85 | 8.93 | 8.85 | 8.93 | 8.93 | - |
| 04 Jan 2023 | 8.77 | 8.84 | 8.56 | 8.84 | 8.84 | - |
| 03 Jan 2023 | 8.60 | 8.79 | 8.60 | 8.79 | 8.79 | - |
| 02 Jan 2023 | 8.45 | 8.48 | 8.23 | 8.48 | 8.48 | - |
| 30 Dec 2022 | 8.31 | 8.44 | 8.11 | 8.44 | 8.44 | - |
| 29 Dec 2022 | 8.33 | 8.34 | 8.28 | 8.32 | 8.32 | - |
| 28 Dec 2022 | 8.40 | 8.40 | 8.29 | 8.29 | 8.29 | - |
| 27 Dec 2022 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | - |
| 23 Dec 2022 | 8.52 | 8.52 | 8.48 | 8.48 | 8.48 | - |
| 22 Dec 2022 | 8.64 | 9.22 | 8.57 | 8.57 | 8.57 | 50 |
| 21 Dec 2022 | 8.82 | 8.82 | 8.56 | 8.60 | 8.60 | - |
| 21 Dec 2022 | 1.5 Dividend | |||||
| 20 Dec 2022 | 8.53 | 8.57 | 8.52 | 8.53 | 7.03 | - |
| 19 Dec 2022 | 8.49 | 8.49 | 8.49 | 8.49 | 7.00 | - |
| 16 Dec 2022 | 8.33 | 8.48 | 8.24 | 8.48 | 6.99 | - |
| 15 Dec 2022 | 8.44 | 8.44 | 8.37 | 8.38 | 6.91 | - |
| 14 Dec 2022 | 8.62 | 8.62 | 8.45 | 8.45 | 6.96 | - |
| 13 Dec 2022 | 8.39 | 8.41 | 8.39 | 8.41 | 6.93 | - |
| 12 Dec 2022 | 8.45 | 8.45 | 8.28 | 8.28 | 6.83 | - |
| 09 Dec 2022 | 8.40 | 8.40 | 8.35 | 8.35 | 6.88 | - |
| 08 Dec 2022 | 8.46 | 8.46 | 8.32 | 8.32 | 6.86 | - |
| 07 Dec 2022 | 8.40 | 8.40 | 8.38 | 8.38 | 6.91 | - |
| 06 Dec 2022 | 8.48 | 8.48 | 8.37 | 8.37 | 6.90 | - |
| 05 Dec 2022 | 8.26 | 8.26 | 8.26 | 8.26 | 6.80 | - |
| 02 Dec 2022 | 8.36 | 8.36 | 8.23 | 8.23 | 6.79 | - |
| 01 Dec 2022 | 8.31 | 8.31 | 8.27 | 8.31 | 6.85 | - |
| 30 Nov 2022 | 7.87 | 8.35 | 7.86 | 8.35 | 6.89 | - |
| 29 Nov 2022 | 7.88 | 7.88 | 7.88 | 7.88 | 6.50 | - |
| 28 Nov 2022 | 8.03 | 8.03 | 7.96 | 7.96 | 6.56 | - |
| 25 Nov 2022 | 7.51 | 8.00 | 7.51 | 8.00 | 6.59 | - |
| 24 Nov 2022 | 7.28 | 7.34 | 7.28 | 7.34 | 6.05 | - |
| 23 Nov 2022 | 7.30 | 7.47 | 7.30 | 7.34 | 6.05 | - |
| 22 Nov 2022 | 7.19 | 7.28 | 7.19 | 7.26 | 5.99 | - |
| 21 Nov 2022 | 7.39 | 7.39 | 7.20 | 7.20 | 5.93 | - |
| 18 Nov 2022 | 6.93 | 7.28 | 6.78 | 7.28 | 6.00 | - |
| 17 Nov 2022 | 7.30 | 7.31 | 7.00 | 7.00 | 5.77 | - |
| 16 Nov 2022 | 7.16 | 7.16 | 7.16 | 7.16 | 5.90 | - |
| 15 Nov 2022 | 7.20 | 7.22 | 7.20 | 7.22 | 5.95 | - |
| 14 Nov 2022 | 7.07 | 7.25 | 7.07 | 7.21 | 5.94 | - |
| 11 Nov 2022 | 7.07 | 7.07 | 7.04 | 7.04 | 5.80 | - |
| 10 Nov 2022 | 6.93 | 6.93 | 6.93 | 6.93 | 5.72 | - |
| 09 Nov 2022 | 7.16 | 7.16 | 7.09 | 7.09 | 5.85 | - |
| 08 Nov 2022 | 7.05 | 7.05 | 6.97 | 6.97 | 5.75 | - |
| 07 Nov 2022 | 7.07 | 7.07 | 7.07 | 7.07 | 5.82 | - |
| 04 Nov 2022 | 6.95 | 7.00 | 6.78 | 6.95 | 5.73 | - |
| 03 Nov 2022 | 6.89 | 6.93 | 6.80 | 6.93 | 5.71 | - |
| 02 Nov 2022 | 6.80 | 6.82 | 6.80 | 6.82 | 5.62 | - |
| 01 Nov 2022 | 6.80 | 6.81 | 6.80 | 6.81 | 5.61 | - |
| 31 Oct 2022 | 6.64 | 6.64 | 6.64 | 6.64 | 5.47 | - |
| 28 Oct 2022 | 6.78 | 6.78 | 6.70 | 6.70 | 5.53 | - |
| 27 Oct 2022 | 6.66 | 6.66 | 6.62 | 6.62 | 5.46 | - |
| 26 Oct 2022 | 6.36 | 6.57 | 6.36 | 6.57 | 5.42 | - |
| 25 Oct 2022 | 6.15 | 6.23 | 6.15 | 6.23 | 5.14 | - |
| 24 Oct 2022 | 6.04 | 6.17 | 6.04 | 6.10 | 5.03 | - |
| 21 Oct 2022 | 6.07 | 6.07 | 6.07 | 6.07 | 5.00 | - |
| 20 Oct 2022 | 6.10 | 6.27 | 6.10 | 6.27 | 5.17 | - |
| 19 Oct 2022 | 6.22 | 6.22 | 6.09 | 6.11 | 5.04 | - |
| 18 Oct 2022 | 6.14 | 6.16 | 6.14 | 6.16 | 5.08 | - |
| 17 Oct 2022 | 6.22 | 6.24 | 6.09 | 6.09 | 5.02 | - |
| 14 Oct 2022 | 6.24 | 6.28 | 6.24 | 6.24 | 5.15 | - |
| 13 Oct 2022 | 6.02 | 6.03 | 6.02 | 6.03 | 4.97 | - |
| 12 Oct 2022 | 6.19 | 6.24 | 6.16 | 6.16 | 5.07 | - |
| 11 Oct 2022 | 6.37 | 6.37 | 6.19 | 6.19 | 5.10 | - |
| 10 Oct 2022 | 6.51 | 6.51 | 6.34 | 6.39 | 5.27 | - |
| 07 Oct 2022 | 6.53 | 6.53 | 6.46 | 6.46 | 5.32 | - |
| 06 Oct 2022 | 6.39 | 6.47 | 6.39 | 6.47 | 5.33 | - |
| 05 Oct 2022 | 6.64 | 6.64 | 6.55 | 6.55 | 5.39 | - |
| 04 Oct 2022 | 6.36 | 6.61 | 6.36 | 6.53 | 5.38 | - |
| 03 Oct 2022 | 6.13 | 6.36 | 6.13 | 6.36 | 5.24 | - |
| 30 Sept 2022 | 6.16 | 6.16 | 6.09 | 6.11 | 5.04 | - |
| 29 Sept 2022 | 6.37 | 6.37 | 6.18 | 6.18 | 5.09 | - |
| 28 Sept 2022 | 6.35 | 6.35 | 6.25 | 6.31 | 5.20 | - |
| 27 Sept 2022 | 6.32 | 6.40 | 6.32 | 6.36 | 5.25 | - |
| 26 Sept 2022 | 6.61 | 6.61 | 6.39 | 6.39 | 5.26 | - |
| 23 Sept 2022 | 6.55 | 6.55 | 6.45 | 6.45 | 5.31 | - |
| 22 Sept 2022 | 6.63 | 6.64 | 6.62 | 6.64 | 5.47 | - |
| 21 Sept 2022 | 6.61 | 6.61 | 6.61 | 6.61 | 5.44 | - |
| 20 Sept 2022 | 6.63 | 6.71 | 6.61 | 6.61 | 5.45 | - |
| 19 Sept 2022 | 6.70 | 6.70 | 6.70 | 6.70 | 5.53 | - |
| 16 Sept 2022 | 6.90 | 6.90 | 6.68 | 6.68 | 5.51 | - |
| 15 Sept 2022 | 6.89 | 6.95 | 6.89 | 6.95 | 5.73 | - |
| 14 Sept 2022 | 6.95 | 7.05 | 6.93 | 6.95 | 5.73 | - |
| 13 Sept 2022 | 7.07 | 7.07 | 6.93 | 7.15 | 5.89 | - |
| 12 Sept 2022 | 6.97 | 6.97 | 6.97 | 6.97 | 5.75 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
