Singapore markets close in 2 hours 7 minutes

CITIC Limited (CPF.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
0.8358+0.0208 (+2.55%)
As of 08:02AM 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 20240.83580.83580.83580.83580.8358450
19 Apr 20240.81500.81500.81500.81500.8150-
18 Apr 20240.82180.82180.82180.82180.8218-
17 Apr 20240.80580.80580.80580.80580.8058-
16 Apr 20240.83000.83000.83000.83000.8300450
15 Apr 20240.83000.83000.83000.83000.8300-
12 Apr 20240.82500.85380.82500.85380.8538200
11 Apr 20240.84040.84040.84040.84040.8404-
10 Apr 20240.84400.84400.84400.84400.8440-
09 Apr 20240.83400.83400.83400.83400.8340-
08 Apr 20240.83240.83240.83240.83240.8324-
05 Apr 20240.84160.84160.84160.84160.8416-
04 Apr 20240.83540.83540.83540.83540.8354-
03 Apr 20240.84560.84560.84560.84560.8456-
02 Apr 20240.91520.91520.91520.91520.9152-
28 Mar 20240.86700.87200.86700.87200.8720500
27 Mar 20240.87500.87500.87500.87500.8750-
26 Mar 20240.94400.94400.94400.94400.9440-
25 Mar 20240.92400.92400.92400.92400.9240-
22 Mar 20240.92500.92500.92500.92500.9250-
21 Mar 20240.93800.93800.93800.93800.9380-
20 Mar 20240.92100.92100.92100.92100.9210-
19 Mar 20240.92800.92800.92800.92800.9280-
18 Mar 20240.93600.93600.93600.93600.9360-
15 Mar 20240.93000.93000.93000.93000.9300-
14 Mar 20240.94200.94200.94200.94200.9420-
13 Mar 20240.95800.95800.95800.95800.9580-
12 Mar 20240.95600.95600.95600.95600.9560-
11 Mar 20240.91800.91800.91800.91800.9180-
08 Mar 20240.91600.91600.91600.91600.9160-
07 Mar 20240.90600.90600.90600.90600.9060-
06 Mar 20240.91200.91200.91200.91200.9120-
05 Mar 20240.88700.88700.88700.88700.8870-
04 Mar 20240.90600.90600.90600.90600.9060-
01 Mar 20240.91400.91400.91400.91400.9140171
29 Feb 20240.90900.90900.90900.90900.9090-
28 Feb 20240.90100.90100.90100.90100.9010-
27 Feb 20240.91900.91900.91900.91900.9190-
26 Feb 20240.92900.92900.92900.92900.9290-
23 Feb 20240.94200.98300.94200.98300.98302,000
22 Feb 20240.93600.93600.93600.93600.9360-
21 Feb 20240.93400.93400.93400.93400.9340-
20 Feb 20240.90300.90300.90300.90300.9030-
19 Feb 20240.90600.90600.90600.90600.9060-
16 Feb 20240.90200.90200.90200.90200.9020-
15 Feb 20240.88400.88400.88400.88400.8840-
14 Feb 20240.89600.89600.89600.89600.8960-
13 Feb 20240.87400.87400.87100.87100.871013,062
12 Feb 20240.87100.87100.87100.87100.8710-
09 Feb 20240.87300.87300.87300.87300.8730-
08 Feb 20240.87200.87200.87200.87200.8720-
07 Feb 20240.90400.90400.90400.90400.9040-
06 Feb 20240.90400.90400.90400.90400.9040-
05 Feb 20240.84100.84100.84100.84100.84104,000
02 Feb 20240.83900.83900.83900.83900.8390-
01 Feb 20240.85600.85600.85600.85600.8560-
31 Jan 20240.85700.85700.85700.85700.8570-
30 Jan 20240.84600.84600.84600.84600.8460-
29 Jan 20240.87300.87300.87300.87300.8730-
26 Jan 20240.84300.84300.84300.84300.8430-
25 Jan 20240.84100.84100.84100.84100.8410-
24 Jan 20240.80200.85100.80200.85100.85102,000
23 Jan 20240.78800.79900.78800.79900.7990100
22 Jan 20240.75800.75800.75800.75800.7580-
19 Jan 20240.78200.82100.78200.82100.82105,845
18 Jan 20240.79100.83100.79100.83100.8310120
17 Jan 20240.77800.77800.77800.77800.7780-
16 Jan 20240.82300.82300.82300.82300.8230-
15 Jan 20240.84800.84800.84800.84800.8480-
12 Jan 20240.84800.84800.84800.84800.8480-
11 Jan 20240.84100.84100.84100.84100.8410-
10 Jan 20240.83800.83800.83800.83800.8380-
09 Jan 20240.85400.85400.85400.85400.8540-
08 Jan 20240.84500.84500.84500.84500.8450-
05 Jan 20240.86700.86700.86700.86700.8670-
04 Jan 20240.87700.87700.87700.87700.8770-
03 Jan 20240.86000.86000.86000.86000.8600-
02 Jan 20240.85400.85400.85400.85400.8540-
29 Dec 20230.87100.87100.87100.87100.8710-
28 Dec 20230.87400.87400.87400.87400.8740-
27 Dec 20230.85800.85800.85800.85800.8580-
22 Dec 20230.83000.83000.83000.83000.8300-
21 Dec 20230.84100.84100.84100.84100.8410-
20 Dec 20230.82900.82900.82900.82900.8290-
19 Dec 20230.83500.83500.83500.83500.8350-
18 Dec 20230.83300.83300.83300.83300.8330-
15 Dec 20230.86000.86000.86000.86000.8600-
14 Dec 20230.82900.82900.82900.82900.8290-
13 Dec 20230.82500.82500.82500.82500.8250-
12 Dec 20230.83500.83500.83500.83500.8350-
11 Dec 20230.85300.85300.85300.85300.85304,000
08 Dec 20230.81800.87400.81800.87400.87403,000
07 Dec 20230.81500.81500.81500.81500.8150-
06 Dec 20230.83000.83000.83000.83000.8300-
05 Dec 20230.81500.81500.81500.81500.8150-
04 Dec 20230.82700.82700.82700.82700.8270-
01 Dec 20230.82100.82100.82100.82100.8210-
30 Nov 20230.83300.83300.83300.83300.8330-
29 Nov 20230.84500.84500.84500.84500.8450-
28 Nov 20230.84500.84500.84500.84500.8450-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...