Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
64,027.88 +1,272.53 (+2.03%) CMC Crypto 200
1,359.39 +82.41 (+6.45%)
China Mobile Limited (CTM.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 09:11AM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 8.25 | 8.32 | 8.25 | 8.32 | 8.32 | 6,012 |
| 02 May 2024 | 8.26 | 8.26 | 8.25 | 8.25 | 8.25 | 4,000 |
| 30 Apr 2024 | 8.25 | 8.35 | 8.25 | 8.26 | 8.26 | 6,470 |
| 29 Apr 2024 | 8.22 | 8.28 | 8.16 | 8.16 | 8.16 | 13,710 |
| 26 Apr 2024 | 8.39 | 8.46 | 8.39 | 8.39 | 8.39 | 9,500 |
| 25 Apr 2024 | 8.37 | 8.43 | 8.27 | 8.27 | 8.27 | 18,347 |
| 24 Apr 2024 | 8.34 | 8.39 | 8.31 | 8.38 | 8.38 | 26,935 |
| 23 Apr 2024 | 8.21 | 8.31 | 8.12 | 8.12 | 8.12 | 20,933 |
| 22 Apr 2024 | 8.29 | 8.32 | 8.19 | 8.32 | 8.32 | 26,186 |
| 19 Apr 2024 | 8.26 | 8.26 | 8.20 | 8.20 | 8.20 | 28,500 |
| 18 Apr 2024 | 8.25 | 8.25 | 8.11 | 8.11 | 8.11 | 11,300 |
| 17 Apr 2024 | 8.22 | 8.27 | 8.16 | 8.16 | 8.16 | 19,765 |
| 16 Apr 2024 | 8.17 | 8.22 | 8.12 | 8.21 | 8.21 | 11,016 |
| 15 Apr 2024 | 8.15 | 8.22 | 8.07 | 8.07 | 8.07 | 27,872 |
| 12 Apr 2024 | 8.09 | 8.15 | 8.02 | 8.15 | 8.15 | 2,814 |
| 11 Apr 2024 | 8.14 | 8.17 | 8.04 | 8.16 | 8.16 | 14,900 |
| 10 Apr 2024 | 8.08 | 8.10 | 8.03 | 8.05 | 8.05 | 13,654 |
| 09 Apr 2024 | 7.98 | 8.03 | 7.90 | 7.91 | 7.91 | 11,815 |
| 08 Apr 2024 | 7.89 | 8.01 | 7.85 | 7.95 | 7.95 | 111,730 |
| 05 Apr 2024 | 7.86 | 7.86 | 7.81 | 7.81 | 7.81 | 10,198 |
| 04 Apr 2024 | 7.90 | 8.02 | 7.84 | 7.84 | 7.84 | 2,776 |
| 03 Apr 2024 | 7.98 | 7.98 | 7.89 | 7.89 | 7.89 | 4,600 |
| 02 Apr 2024 | 7.95 | 8.03 | 7.95 | 7.95 | 7.95 | 12,206 |
| 28 Mar 2024 | 7.86 | 7.89 | 7.82 | 7.82 | 7.82 | 13,140 |
| 27 Mar 2024 | 7.85 | 7.94 | 7.82 | 7.82 | 7.82 | 17,032 |
| 26 Mar 2024 | 7.91 | 7.99 | 7.84 | 7.98 | 7.98 | 12,250 |
| 25 Mar 2024 | 7.89 | 7.91 | 7.81 | 7.81 | 7.81 | 1,670 |
| 22 Mar 2024 | 7.90 | 7.99 | 7.88 | 7.88 | 7.88 | 21,000 |
| 21 Mar 2024 | 7.71 | 7.78 | 7.57 | 7.57 | 7.57 | 14,466 |
| 20 Mar 2024 | 7.68 | 7.77 | 7.68 | 7.68 | 7.68 | 15,111 |
| 19 Mar 2024 | 7.74 | 7.79 | 7.68 | 7.68 | 7.68 | 11,050 |
| 18 Mar 2024 | 7.69 | 7.69 | 7.64 | 7.64 | 7.64 | 1,950 |
| 15 Mar 2024 | 7.74 | 7.80 | 7.68 | 7.68 | 7.68 | 7,020 |
| 14 Mar 2024 | 7.78 | 7.78 | 7.71 | 7.75 | 7.75 | 1,910 |
| 13 Mar 2024 | 7.79 | 7.89 | 7.78 | 7.89 | 7.89 | 1,770 |
| 12 Mar 2024 | 7.77 | 7.86 | 7.74 | 7.74 | 7.74 | 8,905 |
| 11 Mar 2024 | 7.86 | 7.86 | 7.82 | 7.82 | 7.82 | 575 |
| 08 Mar 2024 | 7.85 | 7.85 | 7.80 | 7.84 | 7.84 | 9,846 |
| 07 Mar 2024 | 7.82 | 7.94 | 7.82 | 7.82 | 7.82 | 9,602 |
| 06 Mar 2024 | 7.93 | 7.98 | 7.93 | 7.98 | 7.98 | 655 |
| 05 Mar 2024 | 7.85 | 7.85 | 7.76 | 7.76 | 7.76 | 6,682 |
| 04 Mar 2024 | 7.79 | 7.93 | 7.76 | 7.76 | 7.76 | 7,546 |
| 01 Mar 2024 | 7.70 | 7.75 | 7.70 | 7.72 | 7.72 | 3,200 |
| 29 Feb 2024 | 7.79 | 7.80 | 7.66 | 7.66 | 7.66 | 8,458 |
| 28 Feb 2024 | 7.84 | 7.86 | 7.80 | 7.80 | 7.80 | 914 |
| 27 Feb 2024 | 7.82 | 7.95 | 7.82 | 7.95 | 7.95 | 430 |
| 26 Feb 2024 | 7.84 | 7.95 | 7.82 | 7.87 | 7.87 | 1,150 |
| 23 Feb 2024 | 7.98 | 8.14 | 7.98 | 8.14 | 8.14 | 3,925 |
| 22 Feb 2024 | 8.05 | 8.15 | 8.01 | 8.12 | 8.12 | 23,458 |
| 21 Feb 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 50 |
| 20 Feb 2024 | 8.00 | 8.04 | 7.91 | 8.00 | 8.00 | 11,725 |
| 19 Feb 2024 | 7.94 | 7.99 | 7.90 | 7.99 | 7.99 | 11,368 |
| 16 Feb 2024 | 7.89 | 7.93 | 7.89 | 7.93 | 7.93 | 4,000 |
| 15 Feb 2024 | 7.89 | 7.90 | 7.78 | 7.80 | 7.80 | 4,230 |
| 14 Feb 2024 | 7.86 | 7.92 | 7.86 | 7.89 | 7.89 | 20,365 |
| 13 Feb 2024 | 7.73 | 7.75 | 7.73 | 7.75 | 7.75 | 580 |
| 12 Feb 2024 | 7.70 | 7.86 | 7.70 | 7.70 | 7.70 | 700 |
| 09 Feb 2024 | 7.78 | 7.91 | 7.78 | 7.91 | 7.91 | 693 |
| 08 Feb 2024 | 7.84 | 7.98 | 7.84 | 7.90 | 7.90 | 6,525 |
| 07 Feb 2024 | 7.90 | 7.90 | 7.84 | 7.84 | 7.84 | 3,166 |
| 06 Feb 2024 | 7.88 | 7.88 | 7.78 | 7.78 | 7.78 | 2,750 |
| 05 Feb 2024 | 7.81 | 7.81 | 7.78 | 7.78 | 7.78 | 1,200 |
| 02 Feb 2024 | 7.74 | 7.84 | 7.74 | 7.84 | 7.84 | 6,128 |
| 01 Feb 2024 | 7.81 | 7.81 | 7.70 | 7.71 | 7.71 | 3,100 |
| 31 Jan 2024 | 7.78 | 7.82 | 7.72 | 7.72 | 7.72 | 1,950 |
| 30 Jan 2024 | 7.88 | 7.97 | 7.86 | 7.86 | 7.86 | 3,756 |
| 29 Jan 2024 | 7.92 | 7.95 | 7.88 | 7.95 | 7.95 | 3,925 |
| 26 Jan 2024 | 7.95 | 7.95 | 7.87 | 7.87 | 7.87 | 4,350 |
| 25 Jan 2024 | 7.87 | 7.95 | 7.86 | 7.86 | 7.86 | 9,885 |
| 24 Jan 2024 | 7.58 | 7.75 | 7.58 | 7.75 | 7.75 | 9,115 |
| 23 Jan 2024 | 7.49 | 7.53 | 7.41 | 7.46 | 7.46 | 5,655 |
| 22 Jan 2024 | 7.45 | 7.47 | 7.36 | 7.47 | 7.47 | 2,190 |
| 19 Jan 2024 | 7.57 | 7.66 | 7.57 | 7.57 | 7.57 | 2,550 |
| 18 Jan 2024 | 7.57 | 7.66 | 7.50 | 7.54 | 7.54 | 12,710 |
| 17 Jan 2024 | 7.56 | 7.62 | 7.49 | 7.55 | 7.55 | 5,975 |
| 16 Jan 2024 | 7.68 | 7.78 | 7.66 | 7.78 | 7.78 | 5,998 |
| 15 Jan 2024 | 7.56 | 7.70 | 7.56 | 7.59 | 7.59 | 13,037 |
| 12 Jan 2024 | 7.57 | 7.57 | 7.54 | 7.54 | 7.54 | 400 |
| 11 Jan 2024 | 7.53 | 7.53 | 7.52 | 7.53 | 7.53 | 2,060 |
| 10 Jan 2024 | 7.57 | 7.72 | 7.57 | 7.72 | 7.72 | 7,597 |
| 09 Jan 2024 | 7.66 | 7.73 | 7.59 | 7.59 | 7.59 | 3,380 |
| 08 Jan 2024 | 7.70 | 7.74 | 7.70 | 7.73 | 7.73 | 3,610 |
| 05 Jan 2024 | 7.64 | 7.65 | 7.64 | 7.65 | 7.65 | 8,195 |
| 04 Jan 2024 | 7.50 | 7.51 | 7.50 | 7.50 | 7.50 | 2,080 |
| 03 Jan 2024 | 7.45 | 7.45 | 7.42 | 7.42 | 7.42 | 100 |
| 02 Jan 2024 | 7.45 | 7.49 | 7.45 | 7.49 | 7.49 | 800 |
| 29 Dec 2023 | 7.47 | 7.52 | 7.36 | 7.36 | 7.36 | 7,362 |
| 28 Dec 2023 | 7.34 | 7.42 | 7.30 | 7.30 | 7.30 | 1,002 |
| 27 Dec 2023 | 7.30 | 7.39 | 7.28 | 7.35 | 7.35 | 4,550 |
| 22 Dec 2023 | 7.20 | 7.20 | 7.09 | 7.09 | 7.09 | 14,405 |
| 21 Dec 2023 | 7.13 | 7.21 | 7.13 | 7.21 | 7.21 | 250 |
| 20 Dec 2023 | 7.13 | 7.18 | 7.12 | 7.12 | 7.12 | 9,600 |
| 19 Dec 2023 | 7.18 | 7.22 | 7.14 | 7.14 | 7.14 | 7,739 |
| 18 Dec 2023 | 7.14 | 7.24 | 7.14 | 7.18 | 7.18 | 4,725 |
| 15 Dec 2023 | 7.18 | 7.25 | 7.18 | 7.20 | 7.20 | 28,900 |
| 14 Dec 2023 | 7.26 | 7.26 | 7.22 | 7.24 | 7.24 | 26,050 |
| 13 Dec 2023 | 7.34 | 7.39 | 7.16 | 7.18 | 7.18 | 32,181 |
| 12 Dec 2023 | 7.38 | 7.38 | 7.33 | 7.36 | 7.36 | 2,700 |
| 11 Dec 2023 | 7.32 | 7.42 | 7.32 | 7.34 | 7.34 | 3,754 |
| 08 Dec 2023 | 7.38 | 7.47 | 7.35 | 7.41 | 7.41 | 3,075 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.