Singapore markets open in 3 hours 28 minutes

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
DateOpenHighLowClose*Adj. close**Volume
22 Sept 20230.83900.89000.83900.89000.89004,800
22 Sept 20230.196484 Dividend
21 Sept 20230.85200.85200.85200.85200.6555-
20 Sept 20230.87200.90300.87200.90300.69486,389
19 Sept 20230.87500.87500.87500.87500.6732-
18 Sept 20230.87100.87100.87100.87100.6701-
15 Sept 20230.89000.89000.89000.89000.6848-
14 Sept 20230.86600.86600.86600.86600.6663-
13 Sept 20230.85500.85500.85500.85500.6578-
12 Sept 20230.87200.87200.87200.87200.6709-
11 Sept 20230.87100.87100.87100.87100.67014,000
08 Sept 20230.87500.87500.87500.87500.6732-
07 Sept 20230.87500.87500.87500.87500.6732-
06 Sept 20230.91000.91000.91000.91000.70011,600
05 Sept 20230.91000.91000.91000.91000.7001-
04 Sept 20230.94400.94400.94400.94400.7263-
01 Sept 20230.91000.93100.91000.93100.71635,484
31 Aug 20230.91000.91000.91000.91000.7001-
30 Aug 20230.91000.91000.91000.91000.7001-
29 Aug 20230.91000.91000.91000.91000.7001-
28 Aug 20230.91000.91000.91000.91000.7001-
25 Aug 20230.91000.91000.91000.91000.7001-
24 Aug 20230.87500.87500.87500.87500.6732-
23 Aug 20230.86200.86200.86200.86200.6632-
22 Aug 20230.84900.84900.84900.84900.6532-
21 Aug 20230.85500.85500.85500.85500.6578-
18 Aug 20230.87300.87300.87300.87300.6717-
17 Aug 20230.88300.88300.88300.88300.6794-
16 Aug 20230.88800.88800.88800.88800.6832-
15 Aug 20230.90600.90600.90600.90600.6971-
14 Aug 20230.90100.90100.90100.90100.6932-
11 Aug 20230.92300.92300.92300.92300.7101-
10 Aug 20230.93400.93400.93400.93400.7186-
09 Aug 20230.92600.92600.92600.92600.7125-
08 Aug 20230.92500.92500.92500.92500.7117-
07 Aug 2023------
04 Aug 20230.95000.95000.95000.95000.7309-
03 Aug 20230.95200.95200.94600.94600.72781
02 Aug 20230.95900.95900.95900.95900.7378-
01 Aug 20230.98300.98300.98300.98300.7563-
31 Jul 20230.99500.99500.99500.99500.7655-
28 Jul 20230.97800.97800.97800.97800.7525-
27 Jul 20230.95800.95800.95800.95800.7371-
26 Jul 20230.94300.94300.94300.94300.7255-
25 Jul 20230.96100.96100.96100.96100.7394-
24 Jul 20230.92400.92400.92400.92400.7109-
21 Jul 20230.95600.95600.95600.95600.7355-
20 Jul 20230.94700.94700.94700.94700.7286-
19 Jul 20230.93700.93700.93700.93700.7209-
18 Jul 20230.94500.94500.94500.94500.7271-
17 Jul 20230.97001.02800.97001.02800.79092,453
14 Jul 20230.97100.97100.97100.97100.7471-
13 Jul 20230.97100.97100.97100.97100.7471-
12 Jul 20230.95700.95700.95700.95700.7363-
11 Jul 20230.96000.96000.96000.96000.7386-
10 Jul 20230.95600.95600.95600.95600.7355-
07 Jul 20230.97100.97100.97100.97100.7471-
06 Jul 20230.99700.99700.99700.99700.7671-
05 Jul 20231.05601.05601.05601.05600.8125-
04 Jul 20231.07401.07401.07401.07400.8263-
03 Jul 20231.08601.08601.08601.08600.8356-
30 Jun 20231.06801.06801.06801.06800.8217-
29 Jun 20231.05201.05201.05201.05200.8094-
28 Jun 20231.05001.05001.05001.05000.8079-
27 Jun 20231.05601.05601.05601.05600.8125-
26 Jun 20231.04601.04601.04601.04600.8048-
26 Jun 20230.451 Dividend
23 Jun 20231.12401.12401.12401.12400.5178-
22 Jun 20231.12201.12201.12201.12200.5169-
21 Jun 20231.13201.13201.13201.13200.5215-
20 Jun 20231.15201.15201.15201.15200.5307-
19 Jun 20231.15601.15601.15601.15600.5325-
16 Jun 20231.14401.14401.14401.14400.5270-
15 Jun 20231.12801.12801.12801.12800.5196-
14 Jun 20231.11401.11401.10401.10400.5086500
13 Jun 20231.13201.13201.13201.13200.5215-
12 Jun 2023------
09 Jun 20231.14401.18401.14401.18400.54541,500
08 Jun 20231.14601.14601.14601.14600.5279-
07 Jun 20231.12001.15801.12001.15800.53352,000
06 Jun 20231.11201.11201.11201.11200.5123-
05 Jun 20231.09201.09201.09201.09200.5031-
02 Jun 20231.07201.07201.07201.07200.4938-
01 Jun 2023------
31 May 20231.05401.05401.05401.05400.4855-
30 May 20231.07601.07601.07601.07600.4957-
29 May 20231.10401.10401.10401.10400.5086-
26 May 20231.09801.09801.09801.09800.5058-
25 May 20231.09801.09801.09801.09800.5058-
24 May 20231.13401.13401.13401.13400.5224-
23 May 2023------
22 May 20231.17801.17801.17801.17800.5427-
19 May 20231.17401.17401.17401.17400.5408-
18 May 20231.17001.17001.17001.17000.5390-
17 May 20231.16401.21001.16401.21000.5574800
16 May 20231.20001.20001.20001.20000.552810,000
15 May 20231.16801.16801.16801.16800.5381-
12 May 20231.13801.13801.13801.13800.5242-
11 May 20231.15401.15401.15401.15400.5316-
10 May 20231.16601.16601.16601.16600.5371-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...