Singapore markets closed

CITIC Ltd (CPF.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
0.8300+0.0108 (+1.32%)
At close: 09:51PM CEST
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
19 Apr 20240.81340.85040.81340.83000.83003,530
18 Apr 20240.82120.85320.81780.81920.8192715
17 Apr 20240.80420.80940.80080.80080.8008-
16 Apr 20240.80300.83160.80300.83160.83161,000
15 Apr 20240.81480.81480.81380.81380.8138-
12 Apr 20240.81960.81960.81960.81960.8196-
11 Apr 20240.83720.83760.83720.83760.8376-
10 Apr 20240.84160.84380.84160.84380.8438-
09 Apr 20240.83200.86700.82940.86700.86702,374
08 Apr 20240.83020.83020.82820.82820.8282-
05 Apr 20240.83920.86900.83060.86900.86901,496
04 Apr 20240.83780.87220.83700.87220.872267
03 Apr 20240.84440.84440.84280.84280.8428-
02 Apr 20240.91160.91160.90840.90840.9084-
28 Mar 20240.87500.87500.86900.86900.8690200
27 Mar 20240.87200.87500.87000.87000.8700-
26 Mar 20240.93900.93900.93900.93900.9390-
25 Mar 20240.91800.92100.91800.92100.9210-
22 Mar 20240.95000.95000.95000.95000.9500-
21 Mar 20240.93500.93500.93500.93500.9350-
20 Mar 20240.91700.91700.91700.91700.9170-
19 Mar 20240.92300.95700.92100.92100.92101,156
18 Mar 20240.93100.96700.92800.96700.96701,000
15 Mar 20240.92500.93000.92500.93000.9300-
14 Mar 20240.93700.93800.93700.93800.9380-
13 Mar 20240.95400.95600.95300.95600.956013,048
12 Mar 20240.95100.95300.95100.95300.9530-
11 Mar 20240.91300.92200.91300.92200.9220-
08 Mar 20240.91200.91200.91100.91100.9110-
07 Mar 20240.89900.89900.89900.89900.8990-
06 Mar 20240.90900.91000.90900.91000.9100-
05 Mar 20240.87900.88200.87900.88200.8820-
04 Mar 20240.90200.90500.90200.90500.9050-
01 Mar 20240.91300.91300.90900.90900.9090-
29 Feb 20240.91800.91800.90900.90900.9090-
28 Feb 20240.94000.94000.94000.94000.940050,000
27 Feb 20240.95000.95000.95000.95000.9500-
26 Feb 20240.95000.95100.95000.95100.95102,300
23 Feb 20240.95200.95200.95200.95200.9520-
22 Feb 20240.94600.95000.94600.95000.9500-
21 Feb 20240.94400.94400.94100.94100.9410-
20 Feb 20240.91600.92100.91600.92100.9210-
19 Feb 20240.91200.91200.90400.90400.904020,000
16 Feb 20240.91400.91400.90600.90600.9060-
15 Feb 20240.89500.89500.89500.89500.8950-
14 Feb 20240.90400.91000.90400.91000.9100-
13 Feb 20240.88400.88400.88300.88300.8830-
12 Feb 20240.88300.88500.88300.88500.8850-
09 Feb 20240.88000.88000.88000.88000.8800-
08 Feb 20240.88300.88500.88300.88500.8850-
07 Feb 20240.91400.91400.91300.91300.9130-
06 Feb 20240.91500.91600.91500.91600.9160-
05 Feb 20240.85400.85400.85100.85100.8510-
02 Feb 20240.85200.85200.84800.84800.8480-
01 Feb 20240.86800.86800.86700.86700.8670-
31 Jan 20240.86600.86700.86600.86700.8670-
30 Jan 20240.85300.85300.85100.85100.8510-
29 Jan 20240.88400.88400.88400.88400.8840-
26 Jan 20240.85400.85700.85400.85700.8570-
25 Jan 20240.85500.85800.85500.85800.8580-
24 Jan 20240.81700.84300.81700.84300.8430-
23 Jan 20240.80200.80200.79900.79900.7990-
22 Jan 20240.80000.80000.78100.78100.78101,500
19 Jan 20240.80000.83200.80000.83200.83206,845
18 Jan 20240.80200.80200.80200.80200.8020-
17 Jan 20240.82200.82200.82200.82200.822024,000
16 Jan 20240.83600.83600.83600.83600.8360-
15 Jan 20240.86100.86100.86100.86100.8610-
12 Jan 20240.85900.86100.85900.86100.861030,000
11 Jan 20240.85300.85300.85300.85300.8530-
10 Jan 20240.85000.85000.85000.85000.8500-
09 Jan 20240.86500.86500.86500.86500.8650-
08 Jan 20240.85700.85700.85700.85700.8570-
05 Jan 20240.87800.87800.87600.87600.8760-
04 Jan 20240.88900.88900.88900.88900.8890-
03 Jan 20240.87000.87000.87000.87000.8700-
02 Jan 20240.86700.86700.86700.86700.8670-
29 Dec 20230.88100.88100.87400.87500.87504,343
28 Dec 20230.88500.88500.88500.88500.8850-
27 Dec 20230.86900.86900.86900.86900.8690-
22 Dec 20230.84500.84500.84500.84500.8450-
21 Dec 20230.85600.85600.85600.85600.8560-
20 Dec 20230.84200.84200.84200.84200.8420-
19 Dec 20230.84700.84700.84700.84700.8470-
18 Dec 20230.85000.85100.85000.85100.8510-
15 Dec 20230.87300.87300.87300.87300.8730-
14 Dec 20230.84100.84100.84100.84100.8410-
13 Dec 20230.83600.87000.83600.87000.87002,044
12 Dec 20230.84700.84700.84700.84700.8470-
11 Dec 20230.82500.82500.82500.82500.8250-
08 Dec 20230.83000.83000.83000.83000.8300-
07 Dec 20230.82700.82700.82700.82700.8270-
06 Dec 20230.84100.84100.84100.84100.8410-
05 Dec 20230.82900.82900.82900.82900.8290-
04 Dec 20230.84100.84100.84100.84100.8410-
01 Dec 20230.83600.83600.83600.83600.8360-
30 Nov 20230.84600.84600.84600.84600.8460-
29 Nov 20230.82300.86300.82300.86300.86304,500
28 Nov 20230.87000.87000.83700.83700.83705,750
27 Nov 20230.87000.87000.87000.87000.8700-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...