Singapore markets closed

CITIC Limited (CPF.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
1.0435+0.0095 (+0.92%)
As of 08:02AM CET. Market open.
Time period:
24 Mar 2022 - 24 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
24 Mar 20231.04351.04351.04351.04351.043530,510
23 Mar 20231.03401.03401.03401.03401.0340-
22 Mar 20231.04351.04351.04351.04351.0435-
21 Mar 20231.02801.02801.02801.02801.0280-
20 Mar 20231.03501.03501.03501.03501.0350-
17 Mar 20231.05401.05401.05401.05401.0540-
16 Mar 20231.03901.03901.03901.03901.0390-
15 Mar 20231.02801.03301.02801.03051.030530,510
14 Mar 20231.01401.01401.00701.00701.00701,500
13 Mar 20231.02851.02851.02851.02851.0285-
10 Mar 20231.02901.02901.02901.02901.0290-
09 Mar 20231.05351.05351.05351.05351.0535-
08 Mar 20231.06251.06251.06251.06251.0625-
07 Mar 20231.07451.07451.07451.07451.0745-
06 Mar 20231.06701.06701.06701.06701.0670-
03 Mar 20231.04201.04201.04201.04201.0420-
02 Mar 20231.03001.03001.03001.03001.0300-
01 Mar 20231.03801.03801.03801.03801.0380-
28 Feb 20231.03051.03051.03051.03051.0305-
27 Feb 20231.04701.04701.04701.04701.0470-
24 Feb 20231.05701.05701.05701.05701.0570-
23 Feb 20231.04801.04801.04801.04801.0480-
22 Feb 20231.05351.05351.05351.05351.0535-
21 Feb 20231.06151.06151.06151.06151.0615-
20 Feb 20231.04951.04951.04951.04951.0495-
17 Feb 20231.04301.04301.04301.04301.0430-
16 Feb 20231.03751.03751.03751.03751.0375-
15 Feb 20231.03101.09201.03101.09201.09201,500
14 Feb 20231.04651.04651.04651.04651.0465-
13 Feb 20231.04951.04951.04951.04951.0495-
10 Feb 20231.06601.06601.06601.06601.0660-
09 Feb 20231.05051.05051.05051.05051.0505-
08 Feb 20231.05801.05801.05801.05801.0580-
07 Feb 20231.03551.03551.03551.03551.0355-
06 Feb 20231.03701.03701.03701.03701.0370-
03 Feb 20231.03201.03201.03201.03201.0320-
02 Feb 20231.04101.04101.04101.04101.0410-
01 Feb 20231.05501.05501.05501.05501.0550-
31 Jan 20231.04651.04651.04651.04651.0465-
30 Jan 20231.05901.05901.05901.05901.0590-
27 Jan 20231.05651.05651.05651.05651.0565-
26 Jan 20231.04251.04251.04251.04251.0425-
25 Jan 20231.02451.02451.02451.02451.0245-
24 Jan 20231.02551.02551.02551.02551.0255-
23 Jan 20231.02501.02501.02501.02501.0250-
20 Jan 20231.02951.02951.02951.02951.0295-
19 Jan 20231.01701.01701.01701.01701.0170-
18 Jan 20231.01701.01701.01701.01701.0170-
17 Jan 20231.01451.01451.01251.01251.01251
16 Jan 20231.02801.02801.02801.02801.0280-
13 Jan 20231.00651.00651.00651.00651.0065-
12 Jan 20230.99301.03450.99301.03451.03456,000
11 Jan 20230.98601.04300.98420.98420.984211,217
10 Jan 20230.96900.96900.96900.96900.9690-
09 Jan 20230.97840.97840.97840.97840.9784-
06 Jan 20230.98640.98640.98640.98640.9864-
05 Jan 20230.98600.98600.98600.98600.9860-
04 Jan 20230.97501.04050.97501.04051.040510
03 Jan 20230.96180.96180.96180.96180.9618-
02 Jan 20230.95820.95820.95820.95820.9582-
30 Dec 20220.96801.02400.96801.02401.02401,221
29 Dec 20220.94920.94920.94920.94920.9492-
28 Dec 20220.95920.95920.95920.95920.9592-
27 Dec 20220.92260.92260.92260.92260.9226-
23 Dec 20220.92800.92800.92800.92800.9280-
22 Dec 20220.93340.93340.93340.93340.9334-
21 Dec 20220.91380.91380.91380.91380.9138-
20 Dec 20220.92820.92820.92820.92820.9282-
19 Dec 20220.91920.91920.91920.91920.9192-
16 Dec 20220.93660.93660.93660.93660.9366-
15 Dec 20220.93020.93020.93020.93020.9302-
14 Dec 20220.93240.93240.93240.93240.9324-
13 Dec 20220.92640.96740.92640.96740.9674170
12 Dec 20220.92980.92980.92980.92980.9298-
09 Dec 20220.92680.92680.92680.92680.9268-
08 Dec 20220.91500.91500.91500.91500.9150-
07 Dec 20220.93300.93300.93300.93300.9330-
06 Dec 20220.93020.93020.93020.93020.9302-
05 Dec 20220.91300.91300.91300.91300.9130-
02 Dec 20220.90260.90260.90260.90260.9026-
01 Dec 20220.93620.93620.93620.93620.9362-
30 Nov 20220.95340.95340.95340.95340.9534-
29 Nov 20220.93040.93040.93040.93040.9304-
28 Nov 20220.91680.91680.91680.91680.9168-
25 Nov 20220.93180.99380.93180.99380.993810,000
24 Nov 20220.93140.99180.93140.99180.99182,000
23 Nov 20220.93680.93680.93680.93680.9368-
22 Nov 20220.92560.92560.92560.92560.9256-
21 Nov 20220.90920.91420.90920.91420.914273
18 Nov 20220.89900.89900.89900.89900.8990-
17 Nov 20220.92680.92680.92680.92680.9268-
16 Nov 20220.94040.94040.94040.94040.9404-
15 Nov 20220.95640.95640.95640.95640.9564-
14 Nov 20220.92240.92240.92240.92240.9224-
11 Nov 20220.92080.92080.91980.91980.91981,500
10 Nov 20220.90720.90720.90720.90720.9072-
09 Nov 20220.91660.91660.91660.91660.9166-
08 Nov 20220.92420.97820.92420.97820.9782113
07 Nov 20220.92640.92640.92640.92640.9264-
04 Nov 20220.92340.92340.92340.92340.9234-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...