Singapore markets open in 2 hours 27 minutes

CITIC Ltd (CPF.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
1.06450.0000 (0.00%)
At close: 08:38PM CET
Time period:
30 Jan 2022 - 30 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
30 Jan 20231.06701.06701.06201.06451.06451,000
27 Jan 20231.06351.06451.06351.06451.0645-
26 Jan 20231.05101.05551.05101.05551.0555-
25 Jan 20231.03701.03801.03701.03801.0380-
24 Jan 20231.04101.04251.04101.04251.0425-
23 Jan 20231.03151.03201.03151.03201.0320-
20 Jan 20231.03701.03701.03551.03551.0355-
19 Jan 20231.02501.02501.01901.01901.0190-
18 Jan 20231.02501.02501.02251.02251.0225-
17 Jan 20231.02301.02351.02301.02351.0235-
16 Jan 20231.03351.07401.03051.07401.07401,000
13 Jan 20231.01551.01551.01551.01551.0155-
12 Jan 20231.03051.03051.02851.02851.0285-
11 Jan 20230.99560.99560.99420.99420.9942-
10 Jan 20230.97740.98540.97740.97940.9794-
09 Jan 20230.98660.98660.98660.98660.9866-
06 Jan 20230.99600.99600.99600.99600.9960-
05 Jan 20230.99420.99420.99420.99420.9942-
04 Jan 20230.98360.98360.98360.98360.9836-
03 Jan 20230.96820.96820.96820.96820.9682-
02 Jan 20230.96780.96780.96780.96780.9678-
30 Dec 20220.97621.01250.97621.01251.0125-
29 Dec 20220.95660.95660.95660.95660.9566-
28 Dec 20220.96640.96640.96640.96640.9664-
27 Dec 20220.93300.93300.93300.93300.9330-
23 Dec 20220.93580.93580.93040.93040.9304-
22 Dec 20220.94020.94020.94020.94020.9402-
21 Dec 20220.92160.92540.92160.92540.9254-
20 Dec 20220.93580.93580.93580.93580.9358-
19 Dec 20220.92700.93140.92700.93140.9314-
16 Dec 20220.94540.94540.94540.94540.9454-
15 Dec 20220.94500.94500.94500.94500.9450-
14 Dec 20220.94500.94500.94500.94500.9450-
13 Dec 20220.96980.98220.96980.98220.9822415
12 Dec 20220.93740.93740.93400.93400.9340-
09 Dec 20220.94000.94000.94000.94000.9400-
08 Dec 20220.94000.94000.94000.94000.9400-
07 Dec 20220.93720.93720.93720.93720.9372-
06 Dec 20220.93780.93780.93780.93780.9378-
05 Dec 20220.91940.91940.91940.91940.9194-
02 Dec 20220.90680.90680.90680.90680.9068-
01 Dec 20220.94520.94520.94520.94520.9452-
30 Nov 20220.96100.96100.96100.96100.9610-
29 Nov 20220.94220.94220.94220.94220.9422-
28 Nov 20220.92460.92460.91840.91840.9184-
25 Nov 20220.94040.94040.94040.94040.9404-
24 Nov 20220.93781.02000.93781.02001.0200-
23 Nov 20220.94260.94260.94260.94260.9426-
22 Nov 20220.93740.93740.93740.93740.9374-
21 Nov 20220.91620.91620.91620.91620.9162-
18 Nov 20220.90500.93780.90500.93780.93784,403
17 Nov 20220.93480.93480.93260.93260.9326-
16 Nov 20220.94900.94900.94900.94900.9490-
15 Nov 20220.96580.96580.96120.96120.9612-
14 Nov 20220.92820.92820.92820.92820.9282-
11 Nov 20220.92820.92820.92360.92360.9236-
10 Nov 20220.91520.91520.91520.91520.9152-
09 Nov 20220.92320.92320.92320.92320.9232-
08 Nov 20220.92980.92980.92980.92980.9298-
07 Nov 20220.93400.93400.93400.93400.9340-
04 Nov 20220.93120.93120.93120.93120.9312-
03 Nov 20220.89800.89800.89800.89800.8980-
02 Nov 20220.91200.91800.91200.91800.9180-
01 Nov 20220.88600.88600.88600.88600.8860-
31 Oct 20220.88820.88820.88820.88820.8882-
28 Oct 20220.91160.91160.91160.91160.9116-
27 Oct 20220.92480.92480.92480.92480.9248-
26 Oct 20220.93500.93500.93260.93260.9326-
25 Oct 20220.95940.95940.95940.95940.9594-
24 Oct 20220.91440.95720.91440.95720.95721,000
21 Oct 20220.92980.92980.92980.92980.9298-
20 Oct 20220.93280.93280.93280.93280.9328-
19 Oct 20220.93280.98820.93280.98820.9882772
18 Oct 20220.92100.92100.92100.92100.9210-
17 Oct 20220.93840.93840.93840.93840.9384-
14 Oct 20220.93040.93040.92680.92680.92681,000
13 Oct 20220.92420.96100.92420.95660.95664,000
12 Oct 20220.93960.97100.93960.97100.97101,500
11 Oct 20220.94660.94660.94660.94660.9466-
10 Oct 20220.94020.94020.94020.94020.9402-
07 Oct 20220.96600.96600.96600.96600.9660-
06 Oct 20220.96040.96040.96040.96040.9604-
05 Oct 20220.95080.95080.95080.95080.9508-
04 Oct 20220.93141.00000.93141.00001.0000-
03 Oct 20220.93420.93420.93420.93420.9342-
30 Sept 20220.93920.93920.93920.93920.9392-
29 Sept 20220.94900.94900.94900.94900.9490-
28 Sept 20220.96440.96440.96440.96440.9644-
27 Sept 20220.96080.96080.96080.96080.9608-
26 Sept 20220.96020.98840.96020.98840.9884500
23 Sept 20220.99400.99400.99400.99400.9940-
22 Sept 20220.98941.03050.98941.03051.03052,618
21 Sept 20220.98880.98880.98880.98880.9888-
21 Sept 20220.2 Dividend
20 Sept 20221.00201.00201.00201.00200.8020-
19 Sept 20220.99300.99740.99300.99740.79834,000
16 Sept 20220.99200.99200.99200.99200.7940-
15 Sept 20220.99320.99320.99320.99320.7950-
14 Sept 20220.99680.99680.99680.99680.7978-
13 Sept 20221.00701.00700.99820.99820.799074,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...