Singapore markets closed

CITIC Limited (CPF.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
0.8782-0.0088 (-0.99%)
At close: 08:03AM CEST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 20240.87820.87820.87820.87820.8782-
20 Jun 20240.88700.88700.88700.88700.8870-
20 Jun 20240.335 Dividend
19 Jun 20240.89100.89100.89100.89100.5560-
18 Jun 20240.86500.86500.86500.86500.5398-
17 Jun 20240.87500.87500.87500.87500.5460-
14 Jun 20240.88580.88580.88580.88580.5528-
13 Jun 20240.88080.88080.88080.88080.5496-
12 Jun 20240.88940.88940.88940.88940.5550-
11 Jun 20240.91000.91000.91000.91000.5679-
10 Jun 20240.93480.93480.93480.93480.5833-
07 Jun 20240.92780.92780.92780.92780.5790-
06 Jun 20240.92920.92980.92920.92980.5802100
05 Jun 20240.94900.94900.94900.94900.5922-
04 Jun 20240.93880.93880.93880.93880.5858-
03 Jun 20240.94320.94320.94320.94320.5886-
31 May 20240.93060.93060.93060.93060.5807-
30 May 20240.93100.93100.93100.93100.5810-
29 May 20240.93960.93960.93960.93960.5863-
28 May 20240.96720.96720.96720.96720.6036-
27 May 20240.96920.96920.96920.96920.6048-
24 May 20240.96800.96800.96800.96800.6040-
23 May 20240.98940.98940.98940.98940.6174-
22 May 20241.00851.00851.00851.00850.6293-
21 May 20240.99301.03750.99301.03750.6474100
20 May 20241.01151.01151.01151.01150.6312-
17 May 20240.97940.97940.97940.97940.6112-
16 May 20240.98800.98800.98800.98800.6165-
15 May 20240.96180.96180.96180.96180.6002-
14 May 20240.97120.97120.97120.97120.6060-
13 May 20240.97280.97280.97280.97280.6070-
10 May 20240.96220.96220.96220.96220.6004-
09 May 20240.90780.90780.90780.90780.5665-
08 May 20240.89220.89220.89220.89220.5567-
07 May 20240.90120.90120.90120.90120.5624-
06 May 20240.89660.89660.89660.89660.5595-
03 May 20240.88660.88660.88660.88660.5533-
02 May 20240.88280.91800.88280.91800.5728518
30 Apr 20240.87980.87980.87980.87980.5490-
29 Apr 20240.88680.88680.88680.88680.5534-
26 Apr 20240.88400.88400.88400.88400.5516-
25 Apr 20240.86260.86260.86260.86260.5383-
24 Apr 20240.86180.86180.86180.86180.5378-
23 Apr 20240.83940.83940.83940.83940.5238-
22 Apr 20240.83580.83580.83580.83580.5216-
19 Apr 20240.81500.81500.81500.81500.5086-
18 Apr 20240.82180.82180.82180.82180.5128-
17 Apr 20240.80580.80580.80580.80580.5028-
16 Apr 20240.83000.83000.83000.83000.5179450
15 Apr 20240.83000.83000.83000.83000.5179-
12 Apr 20240.82500.85380.82500.85380.5328200
11 Apr 20240.84040.84040.84040.84040.5244-
10 Apr 20240.84400.84400.84400.84400.5267-
09 Apr 20240.83400.83400.83400.83400.5204-
08 Apr 20240.83240.83240.83240.83240.5194-
05 Apr 20240.84160.84160.84160.84160.5252-
04 Apr 20240.83540.83540.83540.83540.5213-
03 Apr 20240.84560.84560.84560.84560.5277-
02 Apr 20240.91520.91520.91520.91520.5711-
28 Mar 20240.86700.87200.86700.87200.5441500
27 Mar 20240.87500.87500.87500.87500.5460-
26 Mar 20240.94400.94400.94400.94400.5891-
25 Mar 20240.92400.92400.92400.92400.5766-
22 Mar 20240.92500.92500.92500.92500.5772-
21 Mar 20240.93800.93800.93800.93800.5853-
20 Mar 20240.92100.92100.92100.92100.5747-
19 Mar 20240.92800.92800.92800.92800.5791-
18 Mar 20240.93600.93600.93600.93600.5841-
15 Mar 20240.93000.93000.93000.93000.5803-
14 Mar 20240.94200.94200.94200.94200.5878-
13 Mar 20240.95800.95800.95800.95800.5978-
12 Mar 20240.95600.95600.95600.95600.5966-
11 Mar 20240.91800.91800.91800.91800.5728-
08 Mar 20240.91600.91600.91600.91600.5716-
07 Mar 20240.90600.90600.90600.90600.5654-
06 Mar 20240.91200.91200.91200.91200.5691-
05 Mar 20240.88700.88700.88700.88700.5535-
04 Mar 20240.90600.90600.90600.90600.5654-
01 Mar 20240.91400.91400.91400.91400.5704171
29 Feb 20240.90900.90900.90900.90900.5672-
28 Feb 20240.90100.90100.90100.90100.5622-
27 Feb 20240.91900.91900.91900.91900.5735-
26 Feb 20240.92900.92900.92900.92900.5797-
23 Feb 20240.94200.98300.94200.98300.61342,000
22 Feb 20240.93600.93600.93600.93600.5841-
21 Feb 20240.93400.93400.93400.93400.5828-
20 Feb 20240.90300.90300.90300.90300.5635-
19 Feb 20240.90600.90600.90600.90600.5654-
16 Feb 20240.90200.90200.90200.90200.5629-
15 Feb 20240.88400.88400.88400.88400.5516-
14 Feb 20240.89600.89600.89600.89600.5591-
13 Feb 20240.87400.87400.87100.87100.543513,062
12 Feb 20240.87100.87100.87100.87100.5435-
09 Feb 20240.87300.87300.87300.87300.5448-
08 Feb 20240.87200.87200.87200.87200.5441-
07 Feb 20240.90400.90400.90400.90400.5641-
06 Feb 20240.90400.90400.90400.90400.5641-
05 Feb 20240.84100.84100.84100.84100.52484,000
02 Feb 20240.83900.83900.83900.83900.5236-
01 Feb 20240.85600.85600.85600.85600.5342-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...