Singapore markets closed
Straits Times Index
3,426.47 -3.98 (-0.12%) Nikkei
37,667.41 -202.10 (-0.53%) Hang Seng
17,021.31 +16.34 (+0.10%) FTSE 100
8,285.71 +99.36 (+1.21%) Bitcoin USD
68,420.36 +1,180.95 (+1.76%) CMC Crypto 200
1,383.12 +52.52 (+3.95%)
CITIC Limited (CPF.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:02AM CEST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 0.8166 | 0.8166 | 0.8166 | 0.8166 | 0.8166 | - |
| 25 Jul 2024 | 0.8188 | 0.8188 | 0.8188 | 0.8188 | 0.8188 | - |
| 24 Jul 2024 | 0.8354 | 0.8354 | 0.8354 | 0.8354 | 0.8354 | - |
| 23 Jul 2024 | 0.8386 | 0.8386 | 0.8386 | 0.8386 | 0.8386 | - |
| 22 Jul 2024 | 0.8304 | 0.8304 | 0.8304 | 0.8304 | 0.8304 | - |
| 19 Jul 2024 | 0.8220 | 0.8220 | 0.8220 | 0.8220 | 0.8220 | - |
| 18 Jul 2024 | 0.8408 | 0.8408 | 0.8408 | 0.8408 | 0.8408 | - |
| 17 Jul 2024 | 0.8376 | 0.8376 | 0.8376 | 0.8376 | 0.8376 | - |
| 16 Jul 2024 | 0.8390 | 0.8390 | 0.8390 | 0.8390 | 0.8390 | - |
| 15 Jul 2024 | 0.8476 | 0.8476 | 0.8476 | 0.8476 | 0.8476 | - |
| 12 Jul 2024 | 0.8640 | 0.8640 | 0.8640 | 0.8640 | 0.8640 | - |
| 11 Jul 2024 | 0.8306 | 0.8306 | 0.8306 | 0.8306 | 0.8306 | - |
| 10 Jul 2024 | 0.8120 | 0.8120 | 0.8120 | 0.8120 | 0.8120 | - |
| 09 Jul 2024 | 0.8264 | 0.8264 | 0.8264 | 0.8264 | 0.8264 | - |
| 08 Jul 2024 | 0.8226 | 0.8226 | 0.8226 | 0.8226 | 0.8226 | - |
| 05 Jul 2024 | 0.8450 | 0.8450 | 0.8450 | 0.8450 | 0.8450 | - |
| 04 Jul 2024 | 0.8464 | 0.8464 | 0.8464 | 0.8464 | 0.8464 | - |
| 03 Jul 2024 | 0.8466 | 0.8466 | 0.8466 | 0.8466 | 0.8466 | - |
| 02 Jul 2024 | 0.8374 | 0.8374 | 0.8374 | 0.8374 | 0.8374 | - |
| 01 Jul 2024 | 0.8252 | 0.8252 | 0.8252 | 0.8252 | 0.8252 | - |
| 28 Jun 2024 | 0.8330 | 0.8330 | 0.8330 | 0.8330 | 0.8330 | - |
| 27 Jun 2024 | 0.8182 | 0.8182 | 0.8182 | 0.8182 | 0.8182 | - |
| 27 Jun 2024 | 0.367291 Dividend | |||||
| 26 Jun 2024 | 0.8820 | 0.8820 | 0.8820 | 0.8820 | 0.5147 | - |
| 25 Jun 2024 | 0.8782 | 0.8782 | 0.8782 | 0.8782 | 0.5125 | - |
| 24 Jun 2024 | 0.8752 | 0.8752 | 0.8752 | 0.8752 | 0.5107 | - |
| 21 Jun 2024 | 0.8782 | 0.8782 | 0.8782 | 0.8782 | 0.5125 | - |
| 20 Jun 2024 | 0.8870 | 0.8870 | 0.8870 | 0.8870 | 0.5176 | - |
| 19 Jun 2024 | 0.8910 | 0.8910 | 0.8910 | 0.8910 | 0.5200 | - |
| 18 Jun 2024 | 0.8650 | 0.8650 | 0.8650 | 0.8650 | 0.5048 | - |
| 17 Jun 2024 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0.5106 | - |
| 14 Jun 2024 | 0.8858 | 0.8858 | 0.8858 | 0.8858 | 0.5169 | - |
| 13 Jun 2024 | 0.8808 | 0.8808 | 0.8808 | 0.8808 | 0.5140 | - |
| 12 Jun 2024 | 0.8894 | 0.8894 | 0.8894 | 0.8894 | 0.5190 | - |
| 11 Jun 2024 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.5310 | - |
| 10 Jun 2024 | 0.9348 | 0.9348 | 0.9348 | 0.9348 | 0.5455 | - |
| 07 Jun 2024 | 0.9278 | 0.9278 | 0.9278 | 0.9278 | 0.5414 | - |
| 06 Jun 2024 | 0.9292 | 0.9298 | 0.9292 | 0.9298 | 0.5426 | 100 |
| 05 Jun 2024 | 0.9490 | 0.9490 | 0.9490 | 0.9490 | 0.5538 | - |
| 04 Jun 2024 | 0.9388 | 0.9388 | 0.9388 | 0.9388 | 0.5479 | - |
| 03 Jun 2024 | 0.9432 | 0.9432 | 0.9432 | 0.9432 | 0.5504 | - |
| 31 May 2024 | 0.9306 | 0.9306 | 0.9306 | 0.9306 | 0.5431 | - |
| 30 May 2024 | 0.9310 | 0.9310 | 0.9310 | 0.9310 | 0.5433 | - |
| 29 May 2024 | 0.9396 | 0.9396 | 0.9396 | 0.9396 | 0.5483 | - |
| 28 May 2024 | 0.9672 | 0.9672 | 0.9672 | 0.9672 | 0.5644 | - |
| 27 May 2024 | 0.9692 | 0.9692 | 0.9692 | 0.9692 | 0.5656 | - |
| 24 May 2024 | 0.9680 | 0.9680 | 0.9680 | 0.9680 | 0.5649 | - |
| 23 May 2024 | 0.9894 | 0.9894 | 0.9894 | 0.9894 | 0.5774 | - |
| 22 May 2024 | 1.0085 | 1.0085 | 1.0085 | 1.0085 | 0.5885 | - |
| 21 May 2024 | 0.9930 | 1.0375 | 0.9930 | 1.0375 | 0.6055 | 100 |
| 20 May 2024 | 1.0115 | 1.0115 | 1.0115 | 1.0115 | 0.5903 | - |
| 17 May 2024 | 0.9794 | 0.9794 | 0.9794 | 0.9794 | 0.5715 | - |
| 16 May 2024 | 0.9880 | 0.9880 | 0.9880 | 0.9880 | 0.5766 | - |
| 15 May 2024 | 0.9618 | 0.9618 | 0.9618 | 0.9618 | 0.5613 | - |
| 14 May 2024 | 0.9712 | 0.9712 | 0.9712 | 0.9712 | 0.5668 | - |
| 13 May 2024 | 0.9728 | 0.9728 | 0.9728 | 0.9728 | 0.5677 | - |
| 10 May 2024 | 0.9622 | 0.9622 | 0.9622 | 0.9622 | 0.5615 | - |
| 09 May 2024 | 0.9078 | 0.9078 | 0.9078 | 0.9078 | 0.5298 | - |
| 08 May 2024 | 0.8922 | 0.8922 | 0.8922 | 0.8922 | 0.5207 | - |
| 07 May 2024 | 0.9012 | 0.9012 | 0.9012 | 0.9012 | 0.5259 | - |
| 06 May 2024 | 0.8966 | 0.8966 | 0.8966 | 0.8966 | 0.5232 | - |
| 03 May 2024 | 0.8866 | 0.8866 | 0.8866 | 0.8866 | 0.5174 | - |
| 02 May 2024 | 0.8828 | 0.9180 | 0.8828 | 0.9180 | 0.5357 | 518 |
| 30 Apr 2024 | 0.8798 | 0.8798 | 0.8798 | 0.8798 | 0.5134 | - |
| 29 Apr 2024 | 0.8868 | 0.8868 | 0.8868 | 0.8868 | 0.5175 | - |
| 26 Apr 2024 | 0.8840 | 0.8840 | 0.8840 | 0.8840 | 0.5159 | - |
| 25 Apr 2024 | 0.8626 | 0.8626 | 0.8626 | 0.8626 | 0.5034 | - |
| 24 Apr 2024 | 0.8618 | 0.8618 | 0.8618 | 0.8618 | 0.5029 | - |
| 23 Apr 2024 | 0.8394 | 0.8394 | 0.8394 | 0.8394 | 0.4898 | - |
| 22 Apr 2024 | 0.8358 | 0.8358 | 0.8358 | 0.8358 | 0.4877 | - |
| 19 Apr 2024 | 0.8150 | 0.8150 | 0.8150 | 0.8150 | 0.4756 | - |
| 18 Apr 2024 | 0.8218 | 0.8218 | 0.8218 | 0.8218 | 0.4796 | - |
| 17 Apr 2024 | 0.8058 | 0.8058 | 0.8058 | 0.8058 | 0.4702 | - |
| 16 Apr 2024 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.4844 | 450 |
| 15 Apr 2024 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.4844 | - |
| 12 Apr 2024 | 0.8250 | 0.8538 | 0.8250 | 0.8538 | 0.4983 | 200 |
| 11 Apr 2024 | 0.8404 | 0.8404 | 0.8404 | 0.8404 | 0.4904 | - |
| 10 Apr 2024 | 0.8440 | 0.8440 | 0.8440 | 0.8440 | 0.4925 | - |
| 09 Apr 2024 | 0.8340 | 0.8340 | 0.8340 | 0.8340 | 0.4867 | - |
| 08 Apr 2024 | 0.8324 | 0.8324 | 0.8324 | 0.8324 | 0.4858 | - |
| 05 Apr 2024 | 0.8416 | 0.8416 | 0.8416 | 0.8416 | 0.4911 | - |
| 04 Apr 2024 | 0.8354 | 0.8354 | 0.8354 | 0.8354 | 0.4875 | - |
| 03 Apr 2024 | 0.8456 | 0.8456 | 0.8456 | 0.8456 | 0.4935 | - |
| 02 Apr 2024 | 0.9152 | 0.9152 | 0.9152 | 0.9152 | 0.5341 | - |
| 28 Mar 2024 | 0.8670 | 0.8720 | 0.8670 | 0.8720 | 0.5089 | 500 |
| 27 Mar 2024 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0.5106 | - |
| 26 Mar 2024 | 0.9440 | 0.9440 | 0.9440 | 0.9440 | 0.5509 | - |
| 25 Mar 2024 | 0.9240 | 0.9240 | 0.9240 | 0.9240 | 0.5392 | - |
| 22 Mar 2024 | 0.9250 | 0.9250 | 0.9250 | 0.9250 | 0.5398 | - |
| 21 Mar 2024 | 0.9380 | 0.9380 | 0.9380 | 0.9380 | 0.5474 | - |
| 20 Mar 2024 | 0.9210 | 0.9210 | 0.9210 | 0.9210 | 0.5375 | - |
| 19 Mar 2024 | 0.9280 | 0.9280 | 0.9280 | 0.9280 | 0.5416 | - |
| 18 Mar 2024 | 0.9360 | 0.9360 | 0.9360 | 0.9360 | 0.5462 | - |
| 15 Mar 2024 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.5427 | - |
| 14 Mar 2024 | 0.9420 | 0.9420 | 0.9420 | 0.9420 | 0.5497 | - |
| 13 Mar 2024 | 0.9580 | 0.9580 | 0.9580 | 0.9580 | 0.5591 | - |
| 12 Mar 2024 | 0.9560 | 0.9560 | 0.9560 | 0.9560 | 0.5579 | - |
| 11 Mar 2024 | 0.9180 | 0.9180 | 0.9180 | 0.9180 | 0.5357 | - |
| 08 Mar 2024 | 0.9160 | 0.9160 | 0.9160 | 0.9160 | 0.5346 | - |
| 07 Mar 2024 | 0.9060 | 0.9060 | 0.9060 | 0.9060 | 0.5287 | - |
| *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.