Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,136.90 +58.04 (+0.72%) Bitcoin USD
63,905.98 +536.91 (+0.85%) CMC Crypto 200
1,338.43 -58.10 (-4.15%)
Cathay Pacific Airways Limited (CTY.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:03AM CEST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 0.9600 | 0.9600 | 0.9600 | 0.9800 | 0.9800 | 263 |
| 25 Apr 2024 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | - |
| 24 Apr 2024 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | - |
| 23 Apr 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
| 22 Apr 2024 | 0.9500 | 0.9800 | 0.9500 | 0.9800 | 0.9800 | 263 |
| 19 Apr 2024 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | - |
| 18 Apr 2024 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | - |
| 17 Apr 2024 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | - |
| 16 Apr 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
| 15 Apr 2024 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | - |
| 12 Apr 2024 | 0.9650 | 1.0000 | 0.9650 | 1.0000 | 1.0000 | 1,507 |
| 11 Apr 2024 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | - |
| 10 Apr 2024 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | - |
| 09 Apr 2024 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | - |
| 08 Apr 2024 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | - |
| 05 Apr 2024 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | - |
| 04 Apr 2024 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | - |
| 03 Apr 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | - |
| 02 Apr 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | - |
| 02 Apr 2024 | 0.43 Dividend | |||||
| 28 Mar 2024 | 1.0300 | 1.0360 | 1.0300 | 1.0360 | 0.6060 | 2,250 |
| 27 Mar 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 0.5966 | - |
| 26 Mar 2024 | 1.0240 | 1.0540 | 1.0240 | 1.0540 | 0.6165 | 4,968 |
| 25 Mar 2024 | 1.0160 | 1.0160 | 1.0160 | 1.0160 | 0.5943 | 200 |
| 22 Mar 2024 | 1.0020 | 1.0300 | 1.0020 | 1.0300 | 0.6025 | 1,823 |
| 21 Mar 2024 | 1.0120 | 1.0120 | 1.0120 | 1.0120 | 0.5920 | - |
| 20 Mar 2024 | 1.0040 | 1.0040 | 1.0040 | 1.0040 | 0.5873 | - |
| 19 Mar 2024 | 1.0060 | 1.0060 | 1.0060 | 1.0060 | 0.5885 | - |
| 18 Mar 2024 | 1.0140 | 1.0140 | 1.0140 | 1.0140 | 0.5931 | - |
| 15 Mar 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 0.5908 | - |
| 14 Mar 2024 | 1.0140 | 1.0140 | 1.0140 | 1.0140 | 0.5931 | - |
| 13 Mar 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 0.6025 | - |
| 12 Mar 2024 | 0.9930 | 0.9930 | 0.9930 | 0.9930 | 0.5808 | - |
| 11 Mar 2024 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.5615 | - |
| 08 Mar 2024 | 0.9650 | 1.0180 | 0.9650 | 1.0180 | 0.5955 | 10,000 |
| 07 Mar 2024 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | 0.5703 | - |
| 06 Mar 2024 | 0.9670 | 0.9670 | 0.9670 | 0.9670 | 0.5656 | - |
| 05 Mar 2024 | 0.9670 | 0.9670 | 0.9670 | 0.9670 | 0.5656 | - |
| 04 Mar 2024 | 0.9720 | 0.9720 | 0.9720 | 0.9720 | 0.5686 | - |
| 01 Mar 2024 | 0.9790 | 0.9790 | 0.9790 | 0.9790 | 0.5727 | - |
| 29 Feb 2024 | 0.9810 | 0.9810 | 0.9810 | 0.9810 | 0.5738 | - |
| 28 Feb 2024 | 0.9730 | 0.9730 | 0.9730 | 0.9730 | 0.5691 | - |
| 27 Feb 2024 | 1.0120 | 1.0120 | 1.0120 | 1.0120 | 0.5920 | 600 |
| 26 Feb 2024 | 0.9710 | 0.9710 | 0.9710 | 0.9710 | 0.5680 | - |
| 23 Feb 2024 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.5498 | - |
| 22 Feb 2024 | 0.9380 | 0.9380 | 0.9380 | 0.9380 | 0.5487 | - |
| 21 Feb 2024 | 0.9410 | 0.9800 | 0.9410 | 0.9800 | 0.5732 | 1,000 |
| 20 Feb 2024 | 0.9420 | 0.9420 | 0.9420 | 0.9420 | 0.5510 | - |
| 19 Feb 2024 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.5498 | - |
| 16 Feb 2024 | 0.9540 | 0.9540 | 0.9540 | 0.9540 | 0.5580 | - |
| 15 Feb 2024 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | 0.5586 | - |
| 14 Feb 2024 | 0.9540 | 0.9540 | 0.9540 | 0.9540 | 0.5580 | - |
| 13 Feb 2024 | 0.9340 | 0.9340 | 0.9340 | 0.9340 | 0.5463 | - |
| 12 Feb 2024 | 0.9320 | 0.9320 | 0.9320 | 0.9320 | 0.5452 | - |
| 09 Feb 2024 | 0.9460 | 0.9460 | 0.9460 | 0.9460 | 0.5534 | - |
| 08 Feb 2024 | 0.9320 | 0.9320 | 0.9320 | 0.9320 | 0.5452 | - |
| 07 Feb 2024 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.5440 | - |
| 06 Feb 2024 | 0.9330 | 0.9330 | 0.9330 | 0.9330 | 0.5458 | - |
| 05 Feb 2024 | 0.9230 | 0.9230 | 0.9230 | 0.9230 | 0.5399 | - |
| 02 Feb 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.5381 | - |
| 01 Feb 2024 | 0.9230 | 0.9570 | 0.9230 | 0.9570 | 0.5598 | 2,000 |
| 31 Jan 2024 | 0.9190 | 0.9190 | 0.9190 | 0.9190 | 0.5376 | - |
| 30 Jan 2024 | 0.9080 | 0.9080 | 0.9080 | 0.9080 | 0.5311 | - |
| 29 Jan 2024 | 0.9140 | 0.9140 | 0.9140 | 0.9140 | 0.5346 | - |
| 26 Jan 2024 | 0.9080 | 0.9080 | 0.9080 | 0.9080 | 0.5311 | - |
| 25 Jan 2024 | 0.9040 | 0.9380 | 0.9040 | 0.9380 | 0.5487 | 4,671 |
| 24 Jan 2024 | 0.9040 | 0.9040 | 0.9040 | 0.9040 | 0.5288 | - |
| 23 Jan 2024 | 0.8990 | 0.8990 | 0.8990 | 0.8990 | 0.5259 | - |
| 22 Jan 2024 | 0.8840 | 0.8840 | 0.8840 | 0.8840 | 0.5171 | - |
| 19 Jan 2024 | 0.9020 | 0.9020 | 0.9020 | 0.9020 | 0.5276 | - |
| 18 Jan 2024 | 0.8910 | 0.8970 | 0.8910 | 0.8970 | 0.5247 | 1,598 |
| 17 Jan 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.5264 | - |
| 16 Jan 2024 | 0.9050 | 0.9050 | 0.9050 | 0.9050 | 0.5294 | - |
| 15 Jan 2024 | 0.9060 | 0.9060 | 0.9060 | 0.9060 | 0.5300 | - |
| 12 Jan 2024 | 0.9060 | 0.9060 | 0.9060 | 0.9060 | 0.5300 | - |
| 11 Jan 2024 | 0.9070 | 0.9070 | 0.9070 | 0.9070 | 0.5305 | - |
| 10 Jan 2024 | 0.9220 | 0.9220 | 0.9220 | 0.9220 | 0.5393 | - |
| 09 Jan 2024 | 0.9370 | 0.9370 | 0.9370 | 0.9370 | 0.5481 | - |
| 08 Jan 2024 | 0.9290 | 0.9640 | 0.9290 | 0.9640 | 0.5639 | 2,610 |
| 05 Jan 2024 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.5498 | - |
| 04 Jan 2024 | 0.9460 | 0.9460 | 0.9460 | 0.9460 | 0.5534 | - |
| 03 Jan 2024 | 0.9260 | 0.9260 | 0.9260 | 0.9260 | 0.5417 | - |
| 02 Jan 2024 | 0.9150 | 0.9150 | 0.9150 | 0.9150 | 0.5352 | - |
| 29 Dec 2023 | 0.9270 | 0.9270 | 0.9270 | 0.9270 | 0.5422 | - |
| 28 Dec 2023 | 0.9250 | 0.9250 | 0.9250 | 0.9250 | 0.5411 | - |
| 27 Dec 2023 | 0.9280 | 0.9280 | 0.9280 | 0.9280 | 0.5428 | - |
| 22 Dec 2023 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | 0.5528 | - |
| 21 Dec 2023 | 0.9540 | 0.9540 | 0.9540 | 0.9540 | 0.5580 | - |
| 20 Dec 2023 | 0.9440 | 0.9440 | 0.9440 | 0.9440 | 0.5522 | - |
| 19 Dec 2023 | 0.9520 | 0.9520 | 0.9520 | 0.9520 | 0.5569 | - |
| 18 Dec 2023 | 0.9610 | 0.9610 | 0.9610 | 0.9610 | 0.5621 | - |
| 15 Dec 2023 | 0.9540 | 0.9540 | 0.9540 | 0.9540 | 0.5580 | - |
| 14 Dec 2023 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | 0.5586 | - |
| 13 Dec 2023 | 0.9340 | 0.9340 | 0.9340 | 0.9340 | 0.5463 | - |
| 12 Dec 2023 | 0.9190 | 0.9190 | 0.9190 | 0.9190 | 0.5376 | - |
| 11 Dec 2023 | 0.9070 | 0.9070 | 0.9070 | 0.9070 | 0.5305 | - |
| 08 Dec 2023 | 0.9090 | 0.9090 | 0.9090 | 0.9090 | 0.5317 | - |
| 07 Dec 2023 | 0.9060 | 0.9060 | 0.9060 | 0.9060 | 0.5300 | - |
| 06 Dec 2023 | 0.9110 | 0.9110 | 0.9110 | 0.9110 | 0.5329 | - |
| 05 Dec 2023 | 0.9020 | 0.9020 | 0.9020 | 0.9020 | 0.5276 | - |
| *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.