Singapore markets closed

CITIC Ltd (CPF.MU)

Munich - Munich Delayed price. Currency in EUR
Add to watchlist
0.8870+0.0098 (+1.12%)
As of 08:00AM CEST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 20240.88700.88700.88700.88700.88704,000
30 Apr 20240.87720.87720.87720.87720.8772-
29 Apr 20240.88700.88700.88700.88700.8870-
26 Apr 20240.88160.88160.88160.88160.8816-
25 Apr 20240.86460.86460.86460.86460.8646-
24 Apr 20240.86160.86160.86160.86160.8616-
23 Apr 20240.83920.83920.83920.83920.8392-
22 Apr 20240.83340.83340.83340.83340.8334-
19 Apr 20240.81400.81400.81400.81400.8140-
18 Apr 20240.82260.82260.82260.82260.8226-
17 Apr 20240.80680.80680.80680.80680.8068-
16 Apr 20240.81020.81020.81020.81020.8102-
15 Apr 20240.82100.82100.82100.82100.8210-
12 Apr 20240.82500.82500.82500.82500.8250-
11 Apr 20240.84080.84080.84080.84080.8408-
10 Apr 20240.84260.84260.84260.84260.8426-
09 Apr 20240.83400.83400.83400.83400.8340-
08 Apr 20240.83120.83120.83120.83120.8312-
05 Apr 20240.84160.84160.84160.84160.8416-
04 Apr 20240.83600.83600.83600.83600.8360-
03 Apr 20240.84420.84420.84420.84420.8442-
02 Apr 20240.91520.91520.91520.91520.9152-
28 Mar 20240.86900.86900.86900.86900.8690-
27 Mar 20240.87600.87600.87600.87600.8760-
26 Mar 20240.94400.94400.94400.94400.9440-
25 Mar 20240.92400.92400.92400.92400.9240-
22 Mar 20240.92500.92500.92500.92500.9250-
21 Mar 20240.93900.93900.93900.93900.9390-
20 Mar 20240.92100.92100.92100.92100.9210-
19 Mar 20240.92500.92500.92500.92500.9250-
18 Mar 20240.93700.93700.93700.93700.9370-
15 Mar 20240.93000.93000.93000.93000.9300-
14 Mar 20240.94300.94300.94300.94300.9430-
13 Mar 20240.95800.95800.95800.95800.9580-
12 Mar 20240.95700.95700.95700.95700.9570-
11 Mar 20240.91800.91800.91800.91800.9180-
08 Mar 20240.91600.91600.91600.91600.9160-
07 Mar 20240.90800.90800.90800.90800.9080-
06 Mar 20240.91300.91300.91300.91300.9130-
05 Mar 20240.88700.88700.88700.88700.8870-
04 Mar 20240.90600.90600.90600.90600.9060-
01 Mar 20240.91400.91400.91400.91400.9140-
29 Feb 20240.91100.91100.91100.91100.9110-
28 Feb 20240.90000.90000.90000.90000.9000-
27 Feb 20240.91900.91900.91900.91900.9190-
26 Feb 20240.92700.92700.92700.92700.9270-
23 Feb 20240.94200.94200.94200.94200.9420-
22 Feb 20240.93700.93700.93700.93700.9370-
21 Feb 20240.93300.93300.93300.93300.9330-
20 Feb 20240.90300.90300.90300.90300.9030-
19 Feb 20240.90600.90600.90600.90600.9060-
16 Feb 20240.90200.90200.90200.90200.9020-
15 Feb 20240.88500.88500.88500.88500.8850-
14 Feb 20240.89500.89500.89500.89500.8950-
13 Feb 20240.87300.87300.87300.87300.8730-
12 Feb 20240.87200.87200.87200.87200.8720-
09 Feb 20240.87300.87300.87300.87300.8730-
08 Feb 20240.87300.87300.87300.87300.8730-
07 Feb 20240.90500.90500.90500.90500.9050-
06 Feb 20240.90500.90500.90500.90500.9050-
05 Feb 20240.84300.84300.84300.84300.8430-
02 Feb 20240.83900.83900.83900.83900.8390-
01 Feb 20240.85600.85600.85600.85600.8560-
31 Jan 20240.85700.85700.85700.85700.8570-
30 Jan 20240.84600.84600.84600.84600.8460-
29 Jan 20240.87400.87400.87400.87400.8740-
26 Jan 20240.84400.84400.84400.84400.8440-
25 Jan 20240.84200.84200.84200.84200.8420-
24 Jan 20240.80200.80200.80200.80200.8020-
23 Jan 20240.78800.78800.78800.78800.7880-
22 Jan 20240.75700.75700.75700.75700.7570-
19 Jan 20240.78200.78200.78200.78200.7820-
18 Jan 20240.79200.79200.79200.79200.7920-
17 Jan 20240.77800.77800.77800.77800.7780-
16 Jan 20240.82400.82400.82400.82400.8240-
15 Jan 20240.84600.84600.84600.84600.8460-
12 Jan 20240.84600.84600.84600.84600.8460-
11 Jan 20240.84200.84200.84200.84200.8420-
10 Jan 20240.83900.83900.83900.83900.8390-
09 Jan 20240.85400.85400.85400.85400.8540-
08 Jan 20240.84400.84400.84400.84400.8440-
05 Jan 20240.86500.86500.86500.86500.8650-
04 Jan 20240.87800.87800.87800.87800.8780-
03 Jan 20240.85900.85900.85900.85900.8590-
02 Jan 20240.85300.85300.85300.85300.8530-
29 Dec 20230.87000.87600.87000.87600.8760-
28 Dec 20230.87400.87400.87400.87400.8740-
27 Dec 20230.85900.85900.85900.85900.8590-
22 Dec 20230.83000.83000.83000.83000.8300-
21 Dec 20230.84300.84300.84300.84300.8430-
20 Dec 20230.83000.83000.83000.83000.8300-
19 Dec 20230.83500.83500.83500.83500.8350-
18 Dec 20230.83700.83700.83700.83700.8370-
15 Dec 20230.86300.86300.86300.86300.8630-
14 Dec 20230.83100.83100.83100.83100.8310-
13 Dec 20230.82400.82400.82400.82400.8240-
12 Dec 20230.83400.83400.83400.83400.8340-
11 Dec 20230.85300.85300.85300.85300.85304,000
08 Dec 20230.81900.81900.81900.81900.8190-
07 Dec 20230.81400.81400.81400.81400.8140-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...