CHX.F - Ciech S.A.

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
30 May 202310.2810.2810.2810.2810.28400
29 May 20239.9810.169.9810.1610.16-
26 May 20239.919.919.919.919.91-
25 May 20239.849.939.849.939.93-
24 May 202310.0810.0810.0810.0810.08-
23 May 2023------
22 May 20239.6610.789.6110.7810.78400
19 May 20239.839.839.809.809.80-
18 May 202310.0410.049.969.969.96-
17 May 202310.7010.8410.1810.1810.18-
16 May 202310.5810.5810.5810.5810.58-
15 May 202311.0211.0211.0211.0211.02-
12 May 202310.8210.8410.8210.8410.84-
11 May 202310.7410.7410.7410.7410.74-
10 May 202310.7410.7610.7410.7610.76-
09 May 202310.4610.6610.4610.6610.66-
08 May 202310.1210.3410.1210.3410.34-
05 May 20239.9110.249.9110.2410.24-
04 May 202310.0010.2010.0010.2010.20-
03 May 20239.529.529.529.529.52-
02 May 20239.6410.129.6410.1210.12-
28 Apr 20239.7910.529.7910.5210.52-
27 Apr 202310.0010.6210.0010.4810.48-
26 Apr 202310.3210.7810.3210.7210.72-
25 Apr 202311.5011.5011.5011.5011.506,822
24 Apr 202311.5011.5011.5011.5011.50-
21 Apr 202311.5011.5011.5011.5011.50-
20 Apr 202310.4210.4210.4210.4210.42-
19 Apr 202311.1611.1611.1611.1611.16-
18 Apr 202310.6011.2010.6011.2011.20-
17 Apr 202310.5611.2210.5611.1411.14-
14 Apr 202310.6011.1810.6011.1811.18-
13 Apr 202310.6611.3210.6611.2011.20-
12 Apr 202311.2411.2811.2411.2811.28-
11 Apr 2023------
06 Apr 202310.4611.0810.4611.0811.08-
05 Apr 202310.4611.0810.4611.0811.08-
04 Apr 202310.6410.6410.6410.6410.64-
03 Apr 202311.4011.4011.4011.4011.40-
31 Mar 202311.0611.5411.0611.5411.54-
30 Mar 202311.3711.7411.3711.7411.74-
29 Mar 202311.2611.2611.2611.2611.26-
28 Mar 202311.1911.1911.1911.1911.19-
27 Mar 202310.8811.5510.8811.5511.55-
24 Mar 202311.3911.3911.1611.2011.20-
23 Mar 202310.1411.7010.1411.7011.701,300
22 Mar 202310.1410.1410.1410.1410.14-
21 Mar 202310.1410.7210.1410.7210.72-
20 Mar 202310.1410.7110.1410.7110.71-
17 Mar 202310.1410.6910.1410.6710.67-
16 Mar 202310.5210.6010.4910.6010.60-
15 Mar 202310.5910.6010.5410.6010.60-
14 Mar 202310.7110.7110.7110.7110.71-
13 Mar 202310.7710.7710.6110.6110.61-
10 Mar 202310.7710.7710.6810.7410.74-
09 Mar 202310.7410.7510.6910.7510.75100
08 Mar 202310.5510.5510.5510.5510.55-
07 Mar 202310.5510.5510.5510.5510.55-
06 Mar 202310.3810.3810.3810.3810.38-
03 Mar 202310.5410.5410.4210.4210.42-
02 Mar 202310.5610.5610.3910.4410.44-
01 Mar 202310.5210.6010.5210.6010.60-
28 Feb 202310.3610.3910.3610.3910.39-
27 Feb 202310.4010.4010.3110.3710.3750
24 Feb 202310.4510.4510.4010.4010.40-
23 Feb 202310.4310.4310.3310.3310.33-
22 Feb 20239.6410.609.6410.2910.291,000
21 Feb 202310.1510.1510.1210.1410.14-
20 Feb 202310.1610.1610.1610.1610.16-
17 Feb 202310.1010.1010.0810.1010.10-
16 Feb 202310.1510.1510.1110.1110.11-
15 Feb 202310.2110.2110.1410.1710.17-
14 Feb 202310.0410.0410.0410.0410.04160
13 Feb 20239.4810.209.4810.1410.14-
10 Feb 20239.919.919.509.509.50-
09 Feb 20239.989.989.899.899.89-
08 Feb 20239.5610.009.459.999.99-
07 Feb 20239.939.939.729.739.73-
06 Feb 20239.779.879.409.809.80400
03 Feb 20239.619.819.619.769.76-
02 Feb 20239.829.829.639.689.68-
01 Feb 20239.719.859.699.859.85-
31 Jan 20239.579.779.579.759.75-
30 Jan 20239.609.609.439.489.48-
27 Jan 20239.809.809.599.599.59-
26 Jan 20239.649.819.649.809.80-
25 Jan 20239.459.739.309.739.73200
24 Jan 20239.859.929.779.779.77-
23 Jan 20239.459.789.459.789.78-
20 Jan 20239.149.349.149.349.34-
19 Jan 20239.069.199.069.159.15-
18 Jan 20238.868.868.868.868.86-
17 Jan 20238.658.898.658.898.89-
16 Jan 20238.788.838.788.838.83-
13 Jan 20238.888.898.888.898.89-
12 Jan 20238.888.928.858.858.85-
11 Jan 20239.189.218.898.898.89-
10 Jan 20239.139.229.109.179.17-
09 Jan 20239.009.199.009.099.09-
06 Jan 20239.009.008.948.948.94-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...