Singapore markets closed

Commercial International Bank (Egypt) SAE (CIN.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
1.5000-0.0200 (-1.32%)
As of 02:10PM CEST. Market open.
Time period:
22 Apr 2023 - 22 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
22 Apr 20241.52001.52001.50001.50001.50001,470
19 Apr 20241.52001.52001.51001.52001.5200-
18 Apr 20241.51001.52001.49001.52001.5200-
18 Apr 20240.011566 Dividend
17 Apr 20241.52001.52001.51001.51001.4984-
16 Apr 20241.52001.52001.50001.52001.5084-
15 Apr 20241.53001.53001.51001.52001.5084-
12 Apr 20241.51001.53001.50001.52001.5084-
11 Apr 20241.51001.52001.49001.50001.4885-
10 Apr 20241.50001.51001.48001.51001.4984-
09 Apr 20241.48001.51001.47001.49001.4786-
08 Apr 20241.48001.49001.48001.48001.4687-
05 Apr 20241.49001.49001.48001.48001.4687-
04 Apr 20241.48001.49001.47001.49001.4786-
03 Apr 20241.52001.53001.47001.47001.4587-
02 Apr 20241.49001.53001.49001.52001.5084-
28 Mar 20241.52001.52001.48001.48001.4687-
27 Mar 20241.57001.58001.51001.52001.5084-
26 Mar 20241.60001.60001.55001.55001.5381-
25 Mar 20241.59001.61001.58001.60001.5877-
22 Mar 20241.58001.60001.58001.59001.5778-
21 Mar 20241.56001.58001.55001.58001.5679-
20 Mar 20241.56001.58001.55001.56001.5481-
19 Mar 20241.60001.60001.56001.56001.5481-
18 Mar 20241.66001.66001.60001.60001.5877-
15 Mar 20241.64001.67001.64001.66001.6473-
14 Mar 20241.64001.66001.63001.64001.6274-
13 Mar 20241.67001.67001.63001.64001.6274-
12 Mar 20241.66001.67001.61001.67001.6572-
11 Mar 20241.37001.66001.37001.66001.6473-
08 Mar 20241.36001.38001.35001.37001.3595-
07 Mar 20241.30001.38001.30001.36001.3496-
06 Mar 20241.37001.46001.32001.32001.3099-
05 Mar 20241.33001.38001.31001.37001.3595-
04 Mar 20241.22001.33001.22001.33001.3198-
01 Mar 20241.27001.27001.22001.22001.2107-
29 Feb 20241.27001.27001.25001.27001.2603-
28 Feb 20241.23001.27001.23001.27001.2603-
27 Feb 20241.25001.26001.23001.23001.2206-
26 Feb 20241.18001.28001.18001.25001.2404-
23 Feb 20241.15001.18001.13001.18001.1710-
22 Feb 20241.10001.12001.09001.12001.1114-
21 Feb 20241.08001.10001.08001.10001.0916-
20 Feb 20241.08001.09001.08001.08001.0717-
19 Feb 20241.08001.09001.08001.08001.0717-
16 Feb 20241.09001.09001.08001.08001.0717-
15 Feb 20241.09001.09001.08001.09001.0817-
14 Feb 20241.08001.10001.08001.09001.0817-
13 Feb 20241.09001.09001.08001.08001.0717-
12 Feb 20241.07001.09001.07001.09001.0817-
09 Feb 20241.08001.08001.06001.07001.0618-
08 Feb 20241.07001.09001.05001.08001.0717-
07 Feb 20241.10001.11001.07001.07001.0618-
06 Feb 20241.10001.11001.08001.10001.0916-
05 Feb 20241.07001.13001.07001.10001.0916-
02 Feb 20241.08001.08001.06001.06001.0519-
01 Feb 20241.10001.11001.06001.08001.0717-
31 Jan 20241.07001.11001.06001.10001.0916-
30 Jan 20241.01001.07000.97501.07001.0618-
29 Jan 20241.00001.03000.98001.01001.0023-
26 Jan 20241.00001.02000.98501.00000.9923-
25 Jan 20241.00001.01001.00001.00000.9923-
24 Jan 20241.04001.05001.00001.00000.9923-
23 Jan 20241.07001.07001.05001.05001.0420-
22 Jan 20241.04001.08001.04001.07001.0618-
19 Jan 20241.06001.06001.03001.04001.0320-
18 Jan 20241.11001.11001.06001.06001.0519-
17 Jan 20241.15001.15001.10001.12001.1114-
16 Jan 20241.15001.15001.13001.15001.1412-
15 Jan 20241.13001.15001.13001.14001.1313-
12 Jan 20241.13001.13001.12001.13001.1213-
11 Jan 20241.14001.14001.12001.13001.1213-
10 Jan 20241.14001.14001.13001.14001.1313-
09 Jan 20241.15001.17001.11001.14001.1313-
08 Jan 20241.15001.18001.15001.15001.1412-
05 Jan 20241.19001.20001.15001.16001.1511-
04 Jan 20241.19001.20001.19001.19001.1809-
03 Jan 20241.19001.22001.19001.19001.1809-
02 Jan 20241.16001.20001.16001.20001.1908-
29 Dec 20231.17001.18001.17001.17001.1610-
28 Dec 20231.18001.18001.17001.17001.1610-
27 Dec 20231.16001.19001.16001.18001.1710-
22 Dec 20231.16001.18001.16001.16001.1511-
21 Dec 20231.23001.23001.16001.16001.1511-
20 Dec 20231.26001.26001.23001.23001.2206-
19 Dec 20231.27001.28001.25001.26001.2503-
18 Dec 20231.28001.28001.26001.27001.2603-
15 Dec 20231.27001.28001.27001.28001.2702-
14 Dec 20231.27001.28001.26001.27001.2603-
13 Dec 20231.28001.30001.27001.28001.2702-
12 Dec 20231.31001.31001.27001.28001.2702-
11 Dec 20231.30001.32001.27001.31001.3000-
08 Dec 20231.27001.30001.27001.30001.2900-
07 Dec 20231.26001.27001.26001.27001.2603-
06 Dec 20231.28001.29001.25001.25001.2404-
05 Dec 20231.29001.29001.26001.27001.2603-
04 Dec 20231.28001.29001.28001.29001.2801-
01 Dec 20231.28001.29001.28001.28001.2702-
30 Nov 20231.27001.28001.27001.28001.2702-
29 Nov 20231.28001.28001.26001.27001.2603-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...