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
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,033.10 -522.96 (-0.82%) CMC Crypto 200
1,304.48 -92.06 (-6.59%)
CSPC Pharmaceutical Group Limited (CVG.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:03AM CEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 0.7720 | 0.7720 | 0.7720 | 0.7720 | 0.7720 | - |
| 25 Apr 2024 | 0.7624 | 0.7720 | 0.7514 | 0.7516 | 0.7516 | 12,478 |
| 24 Apr 2024 | 0.7246 | 0.7246 | 0.7246 | 0.7246 | 0.7246 | - |
| 23 Apr 2024 | 0.7088 | 0.7088 | 0.7088 | 0.7088 | 0.7088 | - |
| 22 Apr 2024 | 0.6958 | 0.7136 | 0.6958 | 0.7088 | 0.7088 | 14,000 |
| 19 Apr 2024 | 0.6710 | 0.6900 | 0.6700 | 0.6900 | 0.6900 | 123,400 |
| 18 Apr 2024 | 0.6904 | 0.6904 | 0.6904 | 0.6904 | 0.6904 | - |
| 17 Apr 2024 | 0.6830 | 0.6830 | 0.6830 | 0.6830 | 0.6830 | - |
| 16 Apr 2024 | 0.6818 | 0.6818 | 0.6818 | 0.6818 | 0.6818 | - |
| 15 Apr 2024 | 0.6846 | 0.6846 | 0.6846 | 0.6846 | 0.6846 | - |
| 12 Apr 2024 | 0.6964 | 0.6964 | 0.6964 | 0.6964 | 0.6964 | - |
| 11 Apr 2024 | 0.7122 | 0.7122 | 0.7122 | 0.7122 | 0.7122 | - |
| 10 Apr 2024 | 0.7108 | 0.7108 | 0.7108 | 0.7108 | 0.7108 | - |
| 09 Apr 2024 | 0.7142 | 0.7142 | 0.7142 | 0.7142 | 0.7142 | - |
| 08 Apr 2024 | 0.7134 | 0.7134 | 0.7134 | 0.7134 | 0.7134 | - |
| 05 Apr 2024 | 0.7082 | 0.7082 | 0.7082 | 0.7082 | 0.7082 | - |
| 04 Apr 2024 | 0.7094 | 0.7094 | 0.7094 | 0.7094 | 0.7094 | - |
| 03 Apr 2024 | 0.7196 | 0.7196 | 0.7196 | 0.7196 | 0.7196 | - |
| 02 Apr 2024 | 0.7424 | 0.7424 | 0.7424 | 0.7424 | 0.7424 | - |
| 28 Mar 2024 | 0.7176 | 0.7176 | 0.7176 | 0.7176 | 0.7176 | - |
| 27 Mar 2024 | 0.7260 | 0.7260 | 0.7260 | 0.7260 | 0.7260 | - |
| 26 Mar 2024 | 0.7318 | 0.7318 | 0.7318 | 0.7318 | 0.7318 | - |
| 25 Mar 2024 | 0.7298 | 0.7298 | 0.7298 | 0.7298 | 0.7298 | - |
| 22 Mar 2024 | 0.7476 | 0.7476 | 0.7476 | 0.7476 | 0.7476 | - |
| 21 Mar 2024 | 0.7414 | 0.7414 | 0.7414 | 0.7414 | 0.7414 | - |
| 20 Mar 2024 | 0.7412 | 0.7412 | 0.7412 | 0.7412 | 0.7412 | - |
| 19 Mar 2024 | 0.7370 | 0.7370 | 0.7370 | 0.7370 | 0.7370 | - |
| 18 Mar 2024 | 0.7526 | 0.7526 | 0.7526 | 0.7526 | 0.7526 | - |
| 15 Mar 2024 | 0.7696 | 0.7696 | 0.7696 | 0.7696 | 0.7696 | - |
| 14 Mar 2024 | 0.7502 | 0.7502 | 0.7502 | 0.7502 | 0.7502 | - |
| 13 Mar 2024 | 0.7324 | 0.7324 | 0.7324 | 0.7324 | 0.7324 | - |
| 12 Mar 2024 | 0.7294 | 0.7294 | 0.7294 | 0.7294 | 0.7294 | - |
| 11 Mar 2024 | 0.6852 | 0.6852 | 0.6852 | 0.6852 | 0.6852 | - |
| 08 Mar 2024 | 0.6844 | 0.6844 | 0.6750 | 0.6750 | 0.6750 | 1,142 |
| 07 Mar 2024 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | 0.6700 | - |
| 06 Mar 2024 | 0.6734 | 0.6734 | 0.6734 | 0.6734 | 0.6734 | - |
| 05 Mar 2024 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 1,000 |
| 04 Mar 2024 | 0.6868 | 0.6868 | 0.6868 | 0.6868 | 0.6868 | - |
| 01 Mar 2024 | 0.7022 | 0.7022 | 0.7022 | 0.7022 | 0.7022 | - |
| 29 Feb 2024 | 0.7048 | 0.7048 | 0.7048 | 0.7048 | 0.7048 | - |
| 28 Feb 2024 | 0.6998 | 0.7196 | 0.6998 | 0.7196 | 0.7196 | 7,090 |
| 27 Feb 2024 | 0.7266 | 0.7266 | 0.7266 | 0.7266 | 0.7266 | - |
| 26 Feb 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 400 |
| 23 Feb 2024 | 0.7274 | 0.7274 | 0.7274 | 0.7274 | 0.7274 | - |
| 22 Feb 2024 | 0.7244 | 0.7244 | 0.7244 | 0.7244 | 0.7244 | - |
| 21 Feb 2024 | 0.7246 | 0.7246 | 0.7246 | 0.7246 | 0.7246 | - |
| 20 Feb 2024 | 0.7092 | 0.7092 | 0.7092 | 0.7092 | 0.7092 | - |
| 19 Feb 2024 | 0.7084 | 0.7084 | 0.7084 | 0.7084 | 0.7084 | - |
| 16 Feb 2024 | 0.7178 | 0.7178 | 0.7178 | 0.7178 | 0.7178 | - |
| 15 Feb 2024 | 0.6962 | 0.6962 | 0.6962 | 0.6962 | 0.6962 | - |
| 14 Feb 2024 | 0.6924 | 0.6924 | 0.6924 | 0.6924 | 0.6924 | - |
| 13 Feb 2024 | 0.6762 | 0.7166 | 0.6762 | 0.7166 | 0.7166 | 2,000 |
| 12 Feb 2024 | 0.6744 | 0.6744 | 0.6744 | 0.6744 | 0.6744 | - |
| 09 Feb 2024 | 0.6758 | 0.6758 | 0.6758 | 0.6758 | 0.6758 | - |
| 08 Feb 2024 | 0.6902 | 0.6902 | 0.6902 | 0.6902 | 0.6902 | - |
| 07 Feb 2024 | 0.6970 | 0.6970 | 0.6970 | 0.6970 | 0.6970 | - |
| 06 Feb 2024 | 0.7126 | 0.7126 | 0.7126 | 0.7126 | 0.7126 | - |
| 05 Feb 2024 | 0.6640 | 0.6640 | 0.6640 | 0.6640 | 0.6640 | - |
| 02 Feb 2024 | 0.6638 | 0.6680 | 0.6638 | 0.6680 | 0.6680 | 8,559 |
| 01 Feb 2024 | 0.6736 | 0.6736 | 0.6736 | 0.6736 | 0.6736 | - |
| 31 Jan 2024 | 0.6574 | 0.6574 | 0.6574 | 0.6574 | 0.6574 | - |
| 30 Jan 2024 | 0.6750 | 0.6750 | 0.6730 | 0.6730 | 0.6730 | 500 |
| 29 Jan 2024 | 0.6810 | 0.6810 | 0.6794 | 0.6794 | 0.6794 | 3,840 |
| 26 Jan 2024 | 0.6924 | 0.6924 | 0.6924 | 0.6924 | 0.6924 | - |
| 25 Jan 2024 | 0.6988 | 0.7430 | 0.6988 | 0.7430 | 0.7430 | 8,559 |
| 24 Jan 2024 | 0.6668 | 0.6668 | 0.6668 | 0.6668 | 0.6668 | - |
| 23 Jan 2024 | 0.6570 | 0.6570 | 0.6570 | 0.6570 | 0.6570 | - |
| 22 Jan 2024 | 0.6430 | 0.6604 | 0.6430 | 0.6604 | 0.6604 | 40,000 |
| 19 Jan 2024 | 0.6680 | 0.6680 | 0.6680 | 0.6680 | 0.6680 | - |
| 18 Jan 2024 | 0.6942 | 0.6942 | 0.6942 | 0.6942 | 0.6942 | - |
| 17 Jan 2024 | 0.6802 | 0.7220 | 0.6802 | 0.7220 | 0.7220 | 600 |
| 16 Jan 2024 | 0.6930 | 0.6930 | 0.6930 | 0.6930 | 0.6930 | - |
| 15 Jan 2024 | 0.7382 | 0.7382 | 0.7382 | 0.7382 | 0.7382 | - |
| 12 Jan 2024 | 0.7382 | 0.7382 | 0.7382 | 0.7382 | 0.7382 | - |
| 11 Jan 2024 | 0.7844 | 0.7844 | 0.7844 | 0.7844 | 0.7844 | 4,000 |
| 10 Jan 2024 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | - |
| 09 Jan 2024 | 0.7954 | 0.7954 | 0.7912 | 0.7912 | 0.7912 | 3,722 |
| 08 Jan 2024 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | - |
| 05 Jan 2024 | 0.8164 | 0.8164 | 0.8164 | 0.8164 | 0.8164 | - |
| 04 Jan 2024 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | - |
| 03 Jan 2024 | 0.8104 | 0.8104 | 0.8104 | 0.8104 | 0.8104 | - |
| 02 Jan 2024 | 0.8016 | 0.8016 | 0.8016 | 0.8016 | 0.8016 | - |
| 29 Dec 2023 | 0.8166 | 0.8166 | 0.8166 | 0.8166 | 0.8166 | - |
| 28 Dec 2023 | 0.8076 | 0.8076 | 0.8076 | 0.8076 | 0.8076 | - |
| 27 Dec 2023 | 0.7860 | 0.7860 | 0.7860 | 0.7860 | 0.7860 | - |
| 22 Dec 2023 | 0.7794 | 0.7998 | 0.7794 | 0.7998 | 0.7998 | 1,788 |
| 21 Dec 2023 | 0.7814 | 0.7814 | 0.7814 | 0.7814 | 0.7814 | - |
| 20 Dec 2023 | 0.7764 | 0.7764 | 0.7764 | 0.7764 | 0.7764 | - |
| 19 Dec 2023 | 0.7858 | 0.7872 | 0.7858 | 0.7872 | 0.7872 | 6,823 |
| 18 Dec 2023 | 0.8394 | 0.8394 | 0.7970 | 0.7970 | 0.7970 | 12,192 |
| 15 Dec 2023 | 0.7976 | 0.7976 | 0.7976 | 0.7976 | 0.7976 | - |
| 14 Dec 2023 | 0.7854 | 0.8036 | 0.7854 | 0.8036 | 0.8036 | 8,000 |
| 13 Dec 2023 | 0.7670 | 0.7690 | 0.7670 | 0.7690 | 0.7690 | 1,920 |
| 12 Dec 2023 | 0.7630 | 0.7630 | 0.7630 | 0.7630 | 0.7630 | - |
| 11 Dec 2023 | 0.7628 | 0.8074 | 0.7628 | 0.8074 | 0.8074 | 75 |
| 08 Dec 2023 | 0.7616 | 0.7616 | 0.7616 | 0.7616 | 0.7616 | - |
| 07 Dec 2023 | 0.7576 | 0.7576 | 0.7576 | 0.7576 | 0.7576 | - |
| 06 Dec 2023 | 0.7894 | 0.8200 | 0.7894 | 0.8200 | 0.8200 | 4,047 |
| 05 Dec 2023 | 0.7726 | 0.7726 | 0.7726 | 0.7726 | 0.7726 | - |
| 04 Dec 2023 | 0.7880 | 0.7880 | 0.7880 | 0.7880 | 0.7880 | - |
| *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.