Singapore markets close in 46 minutes
Straits Times Index
3,364.09 +25.52 (+0.76%) Nikkei
40,074.69 +443.63 (+1.12%) Hang Seng
17,765.00 +46.39 (+0.26%) FTSE 100
8,126.50 -40.26 (-0.49%) Bitcoin USD
62,390.69 -832.40 (-1.32%) CMC Crypto 200
1,337.95 -6.55 (-0.49%)
China Everbright Environment Group Limited (CNE.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:06AM CEST. Market open.
Time period:
02 Jul 2023 - 02 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 Jul 2024 | 0.4690 | 0.4690 | 0.4690 | 0.4690 | 0.4690 | 10,000 |
| 01 Jul 2024 | - | - | - | - | - | - |
| 28 Jun 2024 | 0.4640 | 0.4640 | 0.4640 | 0.4640 | 0.4640 | - |
| 27 Jun 2024 | 0.4590 | 0.4590 | 0.4590 | 0.4590 | 0.4590 | - |
| 26 Jun 2024 | 0.4538 | 0.4538 | 0.4538 | 0.4538 | 0.4538 | - |
| 25 Jun 2024 | 0.4442 | 0.4510 | 0.4442 | 0.4510 | 0.4510 | 10,000 |
| 24 Jun 2024 | 0.4456 | 0.4456 | 0.4456 | 0.4456 | 0.4456 | - |
| 21 Jun 2024 | 0.4392 | 0.4392 | 0.4392 | 0.4392 | 0.4392 | - |
| 20 Jun 2024 | 0.4310 | 0.4310 | 0.4310 | 0.4310 | 0.4310 | - |
| 19 Jun 2024 | 0.4322 | 0.4322 | 0.4322 | 0.4322 | 0.4322 | 3,800 |
| 18 Jun 2024 | 0.4256 | 0.4256 | 0.4256 | 0.4256 | 0.4256 | - |
| 17 Jun 2024 | 0.4256 | 0.4256 | 0.4256 | 0.4256 | 0.4256 | - |
| 14 Jun 2024 | 0.4324 | 0.4324 | 0.4324 | 0.4324 | 0.4324 | - |
| 13 Jun 2024 | 0.4292 | 0.4292 | 0.4292 | 0.4292 | 0.4292 | - |
| 12 Jun 2024 | 0.4246 | 0.4246 | 0.4246 | 0.4246 | 0.4246 | - |
| 11 Jun 2024 | 0.4260 | 0.4260 | 0.4260 | 0.4260 | 0.4260 | - |
| 10 Jun 2024 | 0.4336 | 0.4336 | 0.4232 | 0.4232 | 0.4232 | 4,591 |
| 07 Jun 2024 | 0.4340 | 0.4340 | 0.4340 | 0.4340 | 0.4340 | - |
| 06 Jun 2024 | 0.4050 | 0.4050 | 0.4050 | 0.4050 | 0.4050 | - |
| 05 Jun 2024 | 0.4120 | 0.4120 | 0.4120 | 0.4120 | 0.4120 | - |
| 04 Jun 2024 | 0.4280 | 0.4280 | 0.4280 | 0.4280 | 0.4280 | - |
| 04 Jun 2024 | 0.08 Dividend | |||||
| 03 Jun 2024 | 0.4406 | 0.4406 | 0.4406 | 0.4406 | 0.3606 | - |
| 31 May 2024 | 0.4314 | 0.4314 | 0.4314 | 0.4314 | 0.3531 | - |
| 30 May 2024 | 0.4268 | 0.4268 | 0.4268 | 0.4268 | 0.3493 | - |
| 29 May 2024 | 0.4234 | 0.4234 | 0.4234 | 0.4234 | 0.3465 | - |
| 28 May 2024 | 0.4260 | 0.4260 | 0.4260 | 0.4260 | 0.3487 | - |
| 27 May 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.3437 | - |
| 24 May 2024 | 0.4120 | 0.4120 | 0.4120 | 0.4120 | 0.3372 | - |
| 23 May 2024 | 0.4118 | 0.4118 | 0.4118 | 0.4118 | 0.3370 | - |
| 22 May 2024 | 0.4188 | 0.4188 | 0.4188 | 0.4188 | 0.3428 | - |
| 21 May 2024 | 0.4132 | 0.4132 | 0.4132 | 0.4132 | 0.3382 | - |
| 20 May 2024 | 0.4240 | 0.4240 | 0.4240 | 0.4240 | 0.3470 | - |
| 17 May 2024 | 0.4212 | 0.4212 | 0.4212 | 0.4212 | 0.3447 | - |
| 16 May 2024 | 0.4298 | 0.4298 | 0.4298 | 0.4298 | 0.3518 | - |
| 15 May 2024 | 0.4338 | 0.4338 | 0.4338 | 0.4338 | 0.3550 | - |
| 14 May 2024 | 0.4344 | 0.4344 | 0.4344 | 0.4344 | 0.3555 | - |
| 13 May 2024 | 0.4478 | 0.4516 | 0.4478 | 0.4516 | 0.3696 | 30,000 |
| 10 May 2024 | 0.4238 | 0.4238 | 0.4228 | 0.4228 | 0.3460 | 6,000 |
| 09 May 2024 | 0.4012 | 0.4012 | 0.4012 | 0.4012 | 0.3284 | - |
| 08 May 2024 | 0.3894 | 0.3894 | 0.3894 | 0.3894 | 0.3187 | - |
| 07 May 2024 | 0.3958 | 0.3958 | 0.3958 | 0.3958 | 0.3239 | - |
| 06 May 2024 | 0.3828 | 0.3828 | 0.3828 | 0.3828 | 0.3133 | - |
| 03 May 2024 | 0.3732 | 0.3732 | 0.3732 | 0.3732 | 0.3054 | - |
| 02 May 2024 | 0.3700 | 0.3700 | 0.3700 | 0.3700 | 0.3028 | - |
| 30 Apr 2024 | 0.3716 | 0.3716 | 0.3716 | 0.3716 | 0.3041 | - |
| 29 Apr 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3110 | - |
| 26 Apr 2024 | 0.3858 | 0.3858 | 0.3858 | 0.3858 | 0.3158 | - |
| 25 Apr 2024 | 0.3804 | 0.3804 | 0.3804 | 0.3804 | 0.3113 | - |
| 24 Apr 2024 | 0.3816 | 0.3816 | 0.3816 | 0.3816 | 0.3123 | - |
| 23 Apr 2024 | 0.3870 | 0.3870 | 0.3870 | 0.3870 | 0.3167 | - |
| 22 Apr 2024 | 0.3758 | 0.3758 | 0.3758 | 0.3758 | 0.3076 | - |
| 19 Apr 2024 | 0.3664 | 0.3794 | 0.3664 | 0.3794 | 0.3105 | 1,100 |
| 18 Apr 2024 | 0.3598 | 0.3598 | 0.3598 | 0.3598 | 0.2945 | - |
| 17 Apr 2024 | 0.3574 | 0.3574 | 0.3574 | 0.3574 | 0.2925 | - |
| 16 Apr 2024 | 0.3610 | 0.3610 | 0.3610 | 0.3610 | 0.2955 | - |
| 15 Apr 2024 | 0.3702 | 0.3702 | 0.3702 | 0.3702 | 0.3030 | - |
| 12 Apr 2024 | 0.3668 | 0.3668 | 0.3668 | 0.3668 | 0.3002 | - |
| 11 Apr 2024 | 0.3730 | 0.3730 | 0.3730 | 0.3730 | 0.3053 | - |
| 10 Apr 2024 | 0.3716 | 0.3716 | 0.3716 | 0.3716 | 0.3041 | - |
| 09 Apr 2024 | 0.3658 | 0.3658 | 0.3658 | 0.3658 | 0.2994 | - |
| 08 Apr 2024 | 0.3712 | 0.3712 | 0.3712 | 0.3712 | 0.3038 | - |
| 05 Apr 2024 | 0.3538 | 0.3538 | 0.3538 | 0.3538 | 0.2896 | - |
| 04 Apr 2024 | 0.3690 | 0.3690 | 0.3690 | 0.3690 | 0.3020 | - |
| 03 Apr 2024 | 0.3744 | 0.3744 | 0.3744 | 0.3744 | 0.3064 | - |
| 02 Apr 2024 | 0.3738 | 0.3738 | 0.3738 | 0.3738 | 0.3059 | - |
| 28 Mar 2024 | 0.3543 | 0.3543 | 0.3543 | 0.3543 | 0.2900 | - |
| 27 Mar 2024 | 0.3304 | 0.3304 | 0.3304 | 0.3304 | 0.2704 | - |
| 26 Mar 2024 | 0.3500 | 0.3500 | 0.3335 | 0.3335 | 0.2729 | 17,500 |
| 25 Mar 2024 | 0.3510 | 0.3510 | 0.3510 | 0.3510 | 0.2873 | - |
| 22 Mar 2024 | 0.3529 | 0.3529 | 0.3529 | 0.3529 | 0.2888 | - |
| 21 Mar 2024 | 0.3576 | 0.3576 | 0.3576 | 0.3576 | 0.2927 | - |
| 20 Mar 2024 | 0.3550 | 0.3550 | 0.3550 | 0.3550 | 0.2905 | - |
| 19 Mar 2024 | 0.3529 | 0.3529 | 0.3529 | 0.3529 | 0.2888 | - |
| 18 Mar 2024 | 0.3524 | 0.3540 | 0.3524 | 0.3540 | 0.2897 | 335 |
| 15 Mar 2024 | 0.3606 | 0.3606 | 0.3606 | 0.3606 | 0.2951 | - |
| 14 Mar 2024 | 0.3516 | 0.3516 | 0.3516 | 0.3516 | 0.2878 | - |
| 13 Mar 2024 | 0.3601 | 0.3601 | 0.3555 | 0.3555 | 0.2910 | 20,000 |
| 12 Mar 2024 | 0.3435 | 0.3435 | 0.3435 | 0.3435 | 0.2811 | - |
| 11 Mar 2024 | 0.3457 | 0.3457 | 0.3457 | 0.3457 | 0.2829 | - |
| 08 Mar 2024 | 0.3500 | 0.3500 | 0.3500 | 0.3500 | 0.2865 | 150 |
| 07 Mar 2024 | 0.3307 | 0.3307 | 0.3307 | 0.3307 | 0.2707 | - |
| 06 Mar 2024 | 0.3318 | 0.3318 | 0.3318 | 0.3318 | 0.2716 | - |
| 05 Mar 2024 | 0.3287 | 0.3287 | 0.3287 | 0.3287 | 0.2690 | - |
| 04 Mar 2024 | 0.3332 | 0.3453 | 0.3332 | 0.3453 | 0.2826 | 5,000 |
| 01 Mar 2024 | 0.3438 | 0.3438 | 0.3438 | 0.3438 | 0.2814 | - |
| 29 Feb 2024 | 0.3478 | 0.3478 | 0.3478 | 0.3478 | 0.2846 | - |
| 28 Feb 2024 | 0.3481 | 0.3481 | 0.3481 | 0.3481 | 0.2849 | - |
| 27 Feb 2024 | 0.3390 | 0.3390 | 0.3390 | 0.3390 | 0.2774 | - |
| 26 Feb 2024 | 0.3434 | 0.3434 | 0.3434 | 0.3434 | 0.2810 | - |
| 23 Feb 2024 | 0.3541 | 0.3541 | 0.3541 | 0.3541 | 0.2898 | - |
| 22 Feb 2024 | 0.3490 | 0.3490 | 0.3490 | 0.3490 | 0.2856 | - |
| 21 Feb 2024 | 0.3404 | 0.3404 | 0.3404 | 0.3404 | 0.2786 | - |
| 20 Feb 2024 | 0.3429 | 0.3429 | 0.3429 | 0.3429 | 0.2806 | - |
| 19 Feb 2024 | 0.3258 | 0.3258 | 0.3258 | 0.3258 | 0.2666 | - |
| 16 Feb 2024 | 0.3170 | 0.3326 | 0.3170 | 0.3326 | 0.2722 | 9,776 |
| 15 Feb 2024 | 0.3111 | 0.3111 | 0.3111 | 0.3111 | 0.2546 | - |
| 14 Feb 2024 | 0.3165 | 0.3165 | 0.3165 | 0.3165 | 0.2590 | - |
| 13 Feb 2024 | 0.3209 | 0.3209 | 0.3209 | 0.3209 | 0.2626 | - |
| 12 Feb 2024 | 0.3103 | 0.3103 | 0.3103 | 0.3103 | 0.2540 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.