Singapore markets closed

Ciech S.A. (CHX.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
9.80+0.01 (+0.05%)
As of 08:24AM CET. Market open.
Time period:
27 Jan 2022 - 27 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 20239.809.809.809.809.80200
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-
05 Jan 20238.858.938.858.938.93-
04 Jan 20238.778.848.568.848.84-
03 Jan 20238.608.798.608.798.79-
02 Jan 20238.458.488.238.488.48-
30 Dec 20228.318.448.118.448.44-
29 Dec 20228.338.348.288.328.32-
28 Dec 20228.408.408.298.298.29-
27 Dec 20228.458.458.458.458.45-
23 Dec 20228.528.528.488.488.48-
22 Dec 20228.649.228.578.578.5750
21 Dec 20228.828.828.568.608.60-
21 Dec 20221.5 Dividend
20 Dec 20228.538.578.528.537.03-
19 Dec 20228.498.498.498.497.00-
16 Dec 20228.338.488.248.486.99-
15 Dec 20228.448.448.378.386.91-
14 Dec 20228.628.628.458.456.96-
13 Dec 20228.398.418.398.416.93-
12 Dec 20228.458.458.288.286.83-
09 Dec 20228.408.408.358.356.88-
08 Dec 20228.468.468.328.326.86-
07 Dec 20228.408.408.388.386.91-
06 Dec 20228.488.488.378.376.90-
05 Dec 20228.268.268.268.266.80-
02 Dec 20228.368.368.238.236.79-
01 Dec 20228.318.318.278.316.85-
30 Nov 20227.878.357.868.356.89-
29 Nov 20227.887.887.887.886.50-
28 Nov 20228.038.037.967.966.56-
25 Nov 20227.518.007.518.006.59-
24 Nov 20227.287.347.287.346.05-
23 Nov 20227.307.477.307.346.05-
22 Nov 20227.197.287.197.265.99-
21 Nov 20227.397.397.207.205.93-
18 Nov 20226.937.286.787.286.00-
17 Nov 20227.307.317.007.005.77-
16 Nov 20227.167.167.167.165.90-
15 Nov 20227.207.227.207.225.95-
14 Nov 20227.077.257.077.215.94-
11 Nov 20227.077.077.047.045.80-
10 Nov 20226.936.936.936.935.72-
09 Nov 20227.167.167.097.095.85-
08 Nov 20227.057.056.976.975.75-
07 Nov 20227.077.077.077.075.82-
04 Nov 20226.957.006.786.955.73-
03 Nov 20226.896.936.806.935.71-
02 Nov 20226.806.826.806.825.62-
01 Nov 20226.806.816.806.815.61-
31 Oct 20226.646.646.646.645.47-
28 Oct 20226.786.786.706.705.53-
27 Oct 20226.666.666.626.625.46-
26 Oct 20226.366.576.366.575.42-
25 Oct 20226.156.236.156.235.14-
24 Oct 20226.046.176.046.105.03-
21 Oct 20226.076.076.076.075.00-
20 Oct 20226.106.276.106.275.17-
19 Oct 20226.226.226.096.115.04-
18 Oct 20226.146.166.146.165.08-
17 Oct 20226.226.246.096.095.02-
14 Oct 20226.246.286.246.245.15-
13 Oct 20226.026.036.026.034.97-
12 Oct 20226.196.246.166.165.07-
11 Oct 20226.376.376.196.195.10-
10 Oct 20226.516.516.346.395.27-
07 Oct 20226.536.536.466.465.32-
06 Oct 20226.396.476.396.475.33-
05 Oct 20226.646.646.556.555.39-
04 Oct 20226.366.616.366.535.38-
03 Oct 20226.136.366.136.365.24-
30 Sept 20226.166.166.096.115.04-
29 Sept 20226.376.376.186.185.09-
28 Sept 20226.356.356.256.315.20-
27 Sept 20226.326.406.326.365.25-
26 Sept 20226.616.616.396.395.26-
23 Sept 20226.556.556.456.455.31-
22 Sept 20226.636.646.626.645.47-
21 Sept 20226.616.616.616.615.44-
20 Sept 20226.636.716.616.615.45-
19 Sept 20226.706.706.706.705.53-
16 Sept 20226.906.906.686.685.51-
15 Sept 20226.896.956.896.955.73-
14 Sept 20226.957.056.936.955.73-
13 Sept 20227.077.076.937.155.89-
12 Sept 20226.976.976.976.975.75-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...