Yahoo

Mail

Singapore markets open in 3 hours 28 minutes

Straits Times Index
3,204.82
+2.01(+0.06%)
S&P 500
4,320.06
-9.94(-0.23%)
Dow
33,963.84
-106.56(-0.31%)
Nasdaq
13,211.81
-12.19(-0.09%)
Bitcoin USD
26,493.93
-107.84(-0.41%)
CMC Crypto 200
565.87
-2.18(-0.38%)

CITIC Limited (CPF.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR

Add to watchlist

0.8900

+0.0380

(+4.46%)

At close: 09:50AM CEST

Time period:

24 Sept 2022 - 24 Sept 2023

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
22 Sept 2023	0.8390	0.8900	0.8390	0.8900	0.8900	4,800
22 Sept 2023	0.196484 Dividend
21 Sept 2023	0.8520	0.8520	0.8520	0.8520	0.6555	-
20 Sept 2023	0.8720	0.9030	0.8720	0.9030	0.6948	6,389
19 Sept 2023	0.8750	0.8750	0.8750	0.8750	0.6732	-
18 Sept 2023	0.8710	0.8710	0.8710	0.8710	0.6701	-
15 Sept 2023	0.8900	0.8900	0.8900	0.8900	0.6848	-
14 Sept 2023	0.8660	0.8660	0.8660	0.8660	0.6663	-
13 Sept 2023	0.8550	0.8550	0.8550	0.8550	0.6578	-
12 Sept 2023	0.8720	0.8720	0.8720	0.8720	0.6709	-
11 Sept 2023	0.8710	0.8710	0.8710	0.8710	0.6701	4,000
08 Sept 2023	0.8750	0.8750	0.8750	0.8750	0.6732	-
07 Sept 2023	0.8750	0.8750	0.8750	0.8750	0.6732	-
06 Sept 2023	0.9100	0.9100	0.9100	0.9100	0.7001	1,600
05 Sept 2023	0.9100	0.9100	0.9100	0.9100	0.7001	-
04 Sept 2023	0.9440	0.9440	0.9440	0.9440	0.7263	-
01 Sept 2023	0.9100	0.9310	0.9100	0.9310	0.7163	5,484
31 Aug 2023	0.9100	0.9100	0.9100	0.9100	0.7001	-
30 Aug 2023	0.9100	0.9100	0.9100	0.9100	0.7001	-
29 Aug 2023	0.9100	0.9100	0.9100	0.9100	0.7001	-
28 Aug 2023	0.9100	0.9100	0.9100	0.9100	0.7001	-
25 Aug 2023	0.9100	0.9100	0.9100	0.9100	0.7001	-
24 Aug 2023	0.8750	0.8750	0.8750	0.8750	0.6732	-
23 Aug 2023	0.8620	0.8620	0.8620	0.8620	0.6632	-
22 Aug 2023	0.8490	0.8490	0.8490	0.8490	0.6532	-
21 Aug 2023	0.8550	0.8550	0.8550	0.8550	0.6578	-
18 Aug 2023	0.8730	0.8730	0.8730	0.8730	0.6717	-
17 Aug 2023	0.8830	0.8830	0.8830	0.8830	0.6794	-
16 Aug 2023	0.8880	0.8880	0.8880	0.8880	0.6832	-
15 Aug 2023	0.9060	0.9060	0.9060	0.9060	0.6971	-
14 Aug 2023	0.9010	0.9010	0.9010	0.9010	0.6932	-
11 Aug 2023	0.9230	0.9230	0.9230	0.9230	0.7101	-
10 Aug 2023	0.9340	0.9340	0.9340	0.9340	0.7186	-
09 Aug 2023	0.9260	0.9260	0.9260	0.9260	0.7125	-
08 Aug 2023	0.9250	0.9250	0.9250	0.9250	0.7117	-
07 Aug 2023	-	-	-	-	-	-
04 Aug 2023	0.9500	0.9500	0.9500	0.9500	0.7309	-
03 Aug 2023	0.9520	0.9520	0.9460	0.9460	0.7278	1
02 Aug 2023	0.9590	0.9590	0.9590	0.9590	0.7378	-
01 Aug 2023	0.9830	0.9830	0.9830	0.9830	0.7563	-
31 Jul 2023	0.9950	0.9950	0.9950	0.9950	0.7655	-
28 Jul 2023	0.9780	0.9780	0.9780	0.9780	0.7525	-
27 Jul 2023	0.9580	0.9580	0.9580	0.9580	0.7371	-
26 Jul 2023	0.9430	0.9430	0.9430	0.9430	0.7255	-
25 Jul 2023	0.9610	0.9610	0.9610	0.9610	0.7394	-
24 Jul 2023	0.9240	0.9240	0.9240	0.9240	0.7109	-
21 Jul 2023	0.9560	0.9560	0.9560	0.9560	0.7355	-
20 Jul 2023	0.9470	0.9470	0.9470	0.9470	0.7286	-
19 Jul 2023	0.9370	0.9370	0.9370	0.9370	0.7209	-
18 Jul 2023	0.9450	0.9450	0.9450	0.9450	0.7271	-
17 Jul 2023	0.9700	1.0280	0.9700	1.0280	0.7909	2,453
14 Jul 2023	0.9710	0.9710	0.9710	0.9710	0.7471	-
13 Jul 2023	0.9710	0.9710	0.9710	0.9710	0.7471	-
12 Jul 2023	0.9570	0.9570	0.9570	0.9570	0.7363	-
11 Jul 2023	0.9600	0.9600	0.9600	0.9600	0.7386	-
10 Jul 2023	0.9560	0.9560	0.9560	0.9560	0.7355	-
07 Jul 2023	0.9710	0.9710	0.9710	0.9710	0.7471	-
06 Jul 2023	0.9970	0.9970	0.9970	0.9970	0.7671	-
05 Jul 2023	1.0560	1.0560	1.0560	1.0560	0.8125	-
04 Jul 2023	1.0740	1.0740	1.0740	1.0740	0.8263	-
03 Jul 2023	1.0860	1.0860	1.0860	1.0860	0.8356	-
30 Jun 2023	1.0680	1.0680	1.0680	1.0680	0.8217	-
29 Jun 2023	1.0520	1.0520	1.0520	1.0520	0.8094	-
28 Jun 2023	1.0500	1.0500	1.0500	1.0500	0.8079	-
27 Jun 2023	1.0560	1.0560	1.0560	1.0560	0.8125	-
26 Jun 2023	1.0460	1.0460	1.0460	1.0460	0.8048	-
26 Jun 2023	0.451 Dividend
23 Jun 2023	1.1240	1.1240	1.1240	1.1240	0.5178	-
22 Jun 2023	1.1220	1.1220	1.1220	1.1220	0.5169	-
21 Jun 2023	1.1320	1.1320	1.1320	1.1320	0.5215	-
20 Jun 2023	1.1520	1.1520	1.1520	1.1520	0.5307	-
19 Jun 2023	1.1560	1.1560	1.1560	1.1560	0.5325	-
16 Jun 2023	1.1440	1.1440	1.1440	1.1440	0.5270	-
15 Jun 2023	1.1280	1.1280	1.1280	1.1280	0.5196	-
14 Jun 2023	1.1140	1.1140	1.1040	1.1040	0.5086	500
13 Jun 2023	1.1320	1.1320	1.1320	1.1320	0.5215	-
12 Jun 2023	-	-	-	-	-	-
09 Jun 2023	1.1440	1.1840	1.1440	1.1840	0.5454	1,500
08 Jun 2023	1.1460	1.1460	1.1460	1.1460	0.5279	-
07 Jun 2023	1.1200	1.1580	1.1200	1.1580	0.5335	2,000
06 Jun 2023	1.1120	1.1120	1.1120	1.1120	0.5123	-
05 Jun 2023	1.0920	1.0920	1.0920	1.0920	0.5031	-
02 Jun 2023	1.0720	1.0720	1.0720	1.0720	0.4938	-
01 Jun 2023	-	-	-	-	-	-
31 May 2023	1.0540	1.0540	1.0540	1.0540	0.4855	-
30 May 2023	1.0760	1.0760	1.0760	1.0760	0.4957	-
29 May 2023	1.1040	1.1040	1.1040	1.1040	0.5086	-
26 May 2023	1.0980	1.0980	1.0980	1.0980	0.5058	-
25 May 2023	1.0980	1.0980	1.0980	1.0980	0.5058	-
24 May 2023	1.1340	1.1340	1.1340	1.1340	0.5224	-
23 May 2023	-	-	-	-	-	-
22 May 2023	1.1780	1.1780	1.1780	1.1780	0.5427	-
19 May 2023	1.1740	1.1740	1.1740	1.1740	0.5408	-
18 May 2023	1.1700	1.1700	1.1700	1.1700	0.5390	-
17 May 2023	1.1640	1.2100	1.1640	1.2100	0.5574	800
16 May 2023	1.2000	1.2000	1.2000	1.2000	0.5528	10,000
15 May 2023	1.1680	1.1680	1.1680	1.1680	0.5381	-
12 May 2023	1.1380	1.1380	1.1380	1.1380	0.5242	-
11 May 2023	1.1540	1.1540	1.1540	1.1540	0.5316	-
10 May 2023	1.1660	1.1660	1.1660	1.1660	0.5371	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,204.82+2.01(+0.06%)

S&P 5004,320.06-9.94(-0.23%)

Dow33,963.84-106.56(-0.31%)

Nasdaq13,211.81-12.19(-0.09%)

Bitcoin USD26,493.93-107.84(-0.41%)

CMC Crypto 200565.87-2.18(-0.38%)

CITIC Limited (CPF.F)

Straits Times Index
3,204.82
+2.01(+0.06%)

S&P 500
4,320.06
-9.94(-0.23%)

Dow
33,963.84
-106.56(-0.31%)

Nasdaq
13,211.81
-12.19(-0.09%)

Bitcoin USD
26,493.93
-107.84(-0.41%)

CMC Crypto 200
565.87
-2.18(-0.38%)