CHX.F - Ciech S.A.
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 May 2023 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 400 |
| 29 May 2023 | 9.98 | 10.16 | 9.98 | 10.16 | 10.16 | - |
| 26 May 2023 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | - |
| 25 May 2023 | 9.84 | 9.93 | 9.84 | 9.93 | 9.93 | - |
| 24 May 2023 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | - |
| 23 May 2023 | - | - | - | - | - | - |
| 22 May 2023 | 9.66 | 10.78 | 9.61 | 10.78 | 10.78 | 400 |
| 19 May 2023 | 9.83 | 9.83 | 9.80 | 9.80 | 9.80 | - |
| 18 May 2023 | 10.04 | 10.04 | 9.96 | 9.96 | 9.96 | - |
| 17 May 2023 | 10.70 | 10.84 | 10.18 | 10.18 | 10.18 | - |
| 16 May 2023 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | - |
| 15 May 2023 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - |
| 12 May 2023 | 10.82 | 10.84 | 10.82 | 10.84 | 10.84 | - |
| 11 May 2023 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
| 10 May 2023 | 10.74 | 10.76 | 10.74 | 10.76 | 10.76 | - |
| 09 May 2023 | 10.46 | 10.66 | 10.46 | 10.66 | 10.66 | - |
| 08 May 2023 | 10.12 | 10.34 | 10.12 | 10.34 | 10.34 | - |
| 05 May 2023 | 9.91 | 10.24 | 9.91 | 10.24 | 10.24 | - |
| 04 May 2023 | 10.00 | 10.20 | 10.00 | 10.20 | 10.20 | - |
| 03 May 2023 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | - |
| 02 May 2023 | 9.64 | 10.12 | 9.64 | 10.12 | 10.12 | - |
| 28 Apr 2023 | 9.79 | 10.52 | 9.79 | 10.52 | 10.52 | - |
| 27 Apr 2023 | 10.00 | 10.62 | 10.00 | 10.48 | 10.48 | - |
| 26 Apr 2023 | 10.32 | 10.78 | 10.32 | 10.72 | 10.72 | - |
| 25 Apr 2023 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 6,822 |
| 24 Apr 2023 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 21 Apr 2023 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 20 Apr 2023 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | - |
| 19 Apr 2023 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | - |
| 18 Apr 2023 | 10.60 | 11.20 | 10.60 | 11.20 | 11.20 | - |
| 17 Apr 2023 | 10.56 | 11.22 | 10.56 | 11.14 | 11.14 | - |
| 14 Apr 2023 | 10.60 | 11.18 | 10.60 | 11.18 | 11.18 | - |
| 13 Apr 2023 | 10.66 | 11.32 | 10.66 | 11.20 | 11.20 | - |
| 12 Apr 2023 | 11.24 | 11.28 | 11.24 | 11.28 | 11.28 | - |
| 11 Apr 2023 | - | - | - | - | - | - |
| 06 Apr 2023 | 10.46 | 11.08 | 10.46 | 11.08 | 11.08 | - |
| 05 Apr 2023 | 10.46 | 11.08 | 10.46 | 11.08 | 11.08 | - |
| 04 Apr 2023 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
| 03 Apr 2023 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
| 31 Mar 2023 | 11.06 | 11.54 | 11.06 | 11.54 | 11.54 | - |
| 30 Mar 2023 | 11.37 | 11.74 | 11.37 | 11.74 | 11.74 | - |
| 29 Mar 2023 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - |
| 28 Mar 2023 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - |
| 27 Mar 2023 | 10.88 | 11.55 | 10.88 | 11.55 | 11.55 | - |
| 24 Mar 2023 | 11.39 | 11.39 | 11.16 | 11.20 | 11.20 | - |
| 23 Mar 2023 | 10.14 | 11.70 | 10.14 | 11.70 | 11.70 | 1,300 |
| 22 Mar 2023 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | - |
| 21 Mar 2023 | 10.14 | 10.72 | 10.14 | 10.72 | 10.72 | - |
| 20 Mar 2023 | 10.14 | 10.71 | 10.14 | 10.71 | 10.71 | - |
| 17 Mar 2023 | 10.14 | 10.69 | 10.14 | 10.67 | 10.67 | - |
| 16 Mar 2023 | 10.52 | 10.60 | 10.49 | 10.60 | 10.60 | - |
| 15 Mar 2023 | 10.59 | 10.60 | 10.54 | 10.60 | 10.60 | - |
| 14 Mar 2023 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | - |
| 13 Mar 2023 | 10.77 | 10.77 | 10.61 | 10.61 | 10.61 | - |
| 10 Mar 2023 | 10.77 | 10.77 | 10.68 | 10.74 | 10.74 | - |
| 09 Mar 2023 | 10.74 | 10.75 | 10.69 | 10.75 | 10.75 | 100 |
| 08 Mar 2023 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
| 07 Mar 2023 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
| 06 Mar 2023 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - |
| 03 Mar 2023 | 10.54 | 10.54 | 10.42 | 10.42 | 10.42 | - |
| 02 Mar 2023 | 10.56 | 10.56 | 10.39 | 10.44 | 10.44 | - |
| 01 Mar 2023 | 10.52 | 10.60 | 10.52 | 10.60 | 10.60 | - |
| 28 Feb 2023 | 10.36 | 10.39 | 10.36 | 10.39 | 10.39 | - |
| 27 Feb 2023 | 10.40 | 10.40 | 10.31 | 10.37 | 10.37 | 50 |
| 24 Feb 2023 | 10.45 | 10.45 | 10.40 | 10.40 | 10.40 | - |
| 23 Feb 2023 | 10.43 | 10.43 | 10.33 | 10.33 | 10.33 | - |
| 22 Feb 2023 | 9.64 | 10.60 | 9.64 | 10.29 | 10.29 | 1,000 |
| 21 Feb 2023 | 10.15 | 10.15 | 10.12 | 10.14 | 10.14 | - |
| 20 Feb 2023 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | - |
| 17 Feb 2023 | 10.10 | 10.10 | 10.08 | 10.10 | 10.10 | - |
| 16 Feb 2023 | 10.15 | 10.15 | 10.11 | 10.11 | 10.11 | - |
| 15 Feb 2023 | 10.21 | 10.21 | 10.14 | 10.17 | 10.17 | - |
| 14 Feb 2023 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | 160 |
| 13 Feb 2023 | 9.48 | 10.20 | 9.48 | 10.14 | 10.14 | - |
| 10 Feb 2023 | 9.91 | 9.91 | 9.50 | 9.50 | 9.50 | - |
| 09 Feb 2023 | 9.98 | 9.98 | 9.89 | 9.89 | 9.89 | - |
| 08 Feb 2023 | 9.56 | 10.00 | 9.45 | 9.99 | 9.99 | - |
| 07 Feb 2023 | 9.93 | 9.93 | 9.72 | 9.73 | 9.73 | - |
| 06 Feb 2023 | 9.77 | 9.87 | 9.40 | 9.80 | 9.80 | 400 |
| 03 Feb 2023 | 9.61 | 9.81 | 9.61 | 9.76 | 9.76 | - |
| 02 Feb 2023 | 9.82 | 9.82 | 9.63 | 9.68 | 9.68 | - |
| 01 Feb 2023 | 9.71 | 9.85 | 9.69 | 9.85 | 9.85 | - |
| 31 Jan 2023 | 9.57 | 9.77 | 9.57 | 9.75 | 9.75 | - |
| 30 Jan 2023 | 9.60 | 9.60 | 9.43 | 9.48 | 9.48 | - |
| 27 Jan 2023 | 9.80 | 9.80 | 9.59 | 9.59 | 9.59 | - |
| 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 | - |
| *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.