Singapore markets open in 8 hours 40 minutes
Straits Times Index
3,300.04 -3.15 (-0.10%) S&P 500
5,196.44 +15.70 (+0.30%) Dow
38,904.38 +52.11 (+0.13%) Nasdaq
16,392.92 +43.67 (+0.27%) Bitcoin USD
63,718.38 +112.30 (+0.18%) CMC Crypto 200
1,320.57 -44.56 (-3.26%)
China Telecom Corporation Limited (ZCH.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 10:51AM CEST. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 2,000 |
| 06 May 2024 | 0.4820 | 0.4820 | 0.4820 | 0.4820 | 0.4820 | - |
| 03 May 2024 | 0.4900 | 0.4920 | 0.4900 | 0.4900 | 0.4900 | 2,000 |
| 02 May 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | - |
| 30 Apr 2024 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | 0.5000 | - |
| 29 Apr 2024 | 0.4960 | 0.5100 | 0.4960 | 0.4960 | 0.4960 | 615 |
| 26 Apr 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
| 25 Apr 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
| 24 Apr 2024 | 0.5100 | 0.5100 | 0.4980 | 0.4980 | 0.4980 | - |
| 23 Apr 2024 | 0.5200 | 0.5200 | 0.5050 | 0.5050 | 0.5050 | 11,000 |
| 22 Apr 2024 | 0.5200 | 0.5250 | 0.5200 | 0.5200 | 0.5200 | 2,000 |
| 19 Apr 2024 | 0.5200 | 0.5200 | 0.5150 | 0.5150 | 0.5150 | 3,000 |
| 18 Apr 2024 | 0.5200 | 0.5250 | 0.5200 | 0.5200 | 0.5200 | 12,500 |
| 17 Apr 2024 | 0.5250 | 0.5250 | 0.5200 | 0.5200 | 0.5200 | 20,617 |
| 16 Apr 2024 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 0.5050 | 20,000 |
| 15 Apr 2024 | 0.5000 | 0.5100 | 0.5000 | 0.5050 | 0.5050 | 78,843 |
| 12 Apr 2024 | 0.4880 | 0.4880 | 0.4880 | 0.4880 | 0.4880 | - |
| 11 Apr 2024 | 0.4900 | 0.5050 | 0.4900 | 0.4920 | 0.4920 | 14,130 |
| 10 Apr 2024 | 0.4800 | 0.4840 | 0.4800 | 0.4840 | 0.4840 | - |
| 09 Apr 2024 | 0.4720 | 0.4840 | 0.4660 | 0.4660 | 0.4660 | 93,250 |
| 08 Apr 2024 | 0.4740 | 0.4860 | 0.4740 | 0.4860 | 0.4860 | 1,000 |
| 05 Apr 2024 | 0.4660 | 0.4660 | 0.4640 | 0.4640 | 0.4640 | - |
| 04 Apr 2024 | 0.4700 | 0.4720 | 0.4700 | 0.4720 | 0.4720 | - |
| 03 Apr 2024 | 0.4760 | 0.4760 | 0.4720 | 0.4720 | 0.4720 | - |
| 02 Apr 2024 | 0.4760 | 0.4760 | 0.4760 | 0.4760 | 0.4760 | - |
| 28 Mar 2024 | 0.4763 | 0.4763 | 0.4758 | 0.4763 | 0.4763 | 2,000 |
| 27 Mar 2024 | 0.4630 | 0.4630 | 0.4628 | 0.4628 | 0.4628 | - |
| 26 Mar 2024 | 0.4635 | 0.4639 | 0.4635 | 0.4639 | 0.4639 | - |
| 25 Mar 2024 | 0.4633 | 0.4633 | 0.4626 | 0.4626 | 0.4626 | - |
| 22 Mar 2024 | 0.4590 | 0.4591 | 0.4587 | 0.4591 | 0.4591 | 20,000 |
| 21 Mar 2024 | 0.4563 | 0.4593 | 0.4563 | 0.4593 | 0.4593 | - |
| 20 Mar 2024 | 0.4497 | 0.4497 | 0.4473 | 0.4473 | 0.4473 | - |
| 19 Mar 2024 | 0.4431 | 0.4431 | 0.4424 | 0.4424 | 0.4424 | - |
| 18 Mar 2024 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 11,000 |
| 15 Mar 2024 | 0.4371 | 0.4668 | 0.4371 | 0.4400 | 0.4400 | 1 |
| 14 Mar 2024 | 0.4418 | 0.4427 | 0.4418 | 0.4427 | 0.4427 | - |
| 13 Mar 2024 | 0.4419 | 0.4419 | 0.4412 | 0.4412 | 0.4412 | - |
| 12 Mar 2024 | 0.4383 | 0.4401 | 0.4383 | 0.4400 | 0.4400 | 4,000 |
| 11 Mar 2024 | 0.4511 | 0.4516 | 0.4511 | 0.4516 | 0.4516 | - |
| 08 Mar 2024 | 0.4549 | 0.4549 | 0.4548 | 0.4548 | 0.4548 | - |
| 07 Mar 2024 | 0.4567 | 0.4852 | 0.4530 | 0.4530 | 0.4530 | 2,000 |
| 06 Mar 2024 | 0.4800 | 0.4800 | 0.4574 | 0.4574 | 0.4574 | 10,000 |
| 05 Mar 2024 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | - |
| 04 Mar 2024 | 0.4800 | 0.4810 | 0.4800 | 0.4810 | 0.4810 | 800 |
| 01 Mar 2024 | 0.4702 | 0.4702 | 0.4693 | 0.4693 | 0.4693 | - |
| 29 Feb 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | - |
| 28 Feb 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | - |
| 27 Feb 2024 | 0.4900 | 0.4910 | 0.4900 | 0.4900 | 0.4900 | 839 |
| 26 Feb 2024 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | 0.4900 | - |
| 23 Feb 2024 | 0.4864 | 0.4900 | 0.4864 | 0.4900 | 0.4900 | - |
| 22 Feb 2024 | 0.4989 | 0.4991 | 0.4973 | 0.4987 | 0.4987 | 31,189 |
| 21 Feb 2024 | 0.4900 | 0.4900 | 0.4835 | 0.4835 | 0.4835 | 40,000 |
| 20 Feb 2024 | 0.4785 | 0.4802 | 0.4785 | 0.4802 | 0.4802 | - |
| 19 Feb 2024 | 0.4721 | 0.4800 | 0.4721 | 0.4760 | 0.4760 | 9,700 |
| 16 Feb 2024 | 0.4540 | 0.4540 | 0.4534 | 0.4534 | 0.4534 | - |
| 15 Feb 2024 | 0.4565 | 0.4565 | 0.4550 | 0.4550 | 0.4550 | - |
| 14 Feb 2024 | 0.4629 | 0.4629 | 0.4617 | 0.4617 | 0.4617 | - |
| 13 Feb 2024 | 0.4657 | 0.4685 | 0.4657 | 0.4685 | 0.4685 | - |
| 12 Feb 2024 | 0.4646 | 0.4657 | 0.4646 | 0.4657 | 0.4657 | 20,000 |
| 09 Feb 2024 | 0.4651 | 0.4780 | 0.4648 | 0.4648 | 0.4648 | 1,500 |
| 08 Feb 2024 | 0.4700 | 0.4740 | 0.4700 | 0.4720 | 0.4720 | 600 |
| 07 Feb 2024 | 0.4636 | 0.4700 | 0.4636 | 0.4700 | 0.4700 | 30,000 |
| 06 Feb 2024 | 0.4795 | 0.4795 | 0.4790 | 0.4790 | 0.4790 | 700 |
| 05 Feb 2024 | 0.4578 | 0.4602 | 0.4578 | 0.4602 | 0.4602 | 30,000 |
| 02 Feb 2024 | 0.4480 | 0.4514 | 0.4480 | 0.4514 | 0.4514 | - |
| 01 Feb 2024 | 0.4521 | 0.4521 | 0.4483 | 0.4483 | 0.4483 | - |
| 31 Jan 2024 | 0.4543 | 0.4548 | 0.4543 | 0.4548 | 0.4548 | - |
| 30 Jan 2024 | 0.4540 | 0.4540 | 0.4532 | 0.4532 | 0.4532 | - |
| 29 Jan 2024 | 0.4541 | 0.4541 | 0.4538 | 0.4538 | 0.4538 | - |
| 26 Jan 2024 | 0.4516 | 0.4516 | 0.4204 | 0.4204 | 0.4204 | 10,000 |
| 25 Jan 2024 | 0.4700 | 0.4700 | 0.4521 | 0.4521 | 0.4521 | 20,865 |
| 24 Jan 2024 | 0.4349 | 0.4645 | 0.4349 | 0.4349 | 0.4349 | 17,000 |
| 23 Jan 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | - |
| 22 Jan 2024 | 0.4168 | 0.4168 | 0.4168 | 0.4168 | 0.4168 | - |
| 19 Jan 2024 | 0.4290 | 0.4290 | 0.4286 | 0.4286 | 0.4286 | - |
| 18 Jan 2024 | 0.4266 | 0.4577 | 0.4266 | 0.4272 | 0.4272 | 22,000 |
| 17 Jan 2024 | 0.4266 | 0.4267 | 0.4266 | 0.4267 | 0.4267 | - |
| 16 Jan 2024 | 0.4356 | 0.4373 | 0.4356 | 0.4373 | 0.4373 | - |
| 15 Jan 2024 | 0.4304 | 0.4310 | 0.4304 | 0.4306 | 0.4306 | 30,000 |
| 12 Jan 2024 | 0.4233 | 0.4237 | 0.4233 | 0.4237 | 0.4237 | - |
| 11 Jan 2024 | 0.4194 | 0.4196 | 0.4194 | 0.4196 | 0.4196 | - |
| 10 Jan 2024 | 0.4223 | 0.4223 | 0.4198 | 0.4198 | 0.4198 | - |
| 09 Jan 2024 | 0.4245 | 0.4250 | 0.4245 | 0.4250 | 0.4250 | - |
| 08 Jan 2024 | 0.4248 | 0.4248 | 0.4248 | 0.4248 | 0.4248 | - |
| 05 Jan 2024 | 0.4210 | 0.4500 | 0.4210 | 0.4400 | 0.4400 | 167 |
| 04 Jan 2024 | 0.4120 | 0.4120 | 0.4120 | 0.4120 | 0.4120 | - |
| 03 Jan 2024 | 0.4156 | 0.4175 | 0.4156 | 0.4175 | 0.4175 | - |
| 02 Jan 2024 | 0.4120 | 0.4200 | 0.4120 | 0.4200 | 0.4200 | 26,000 |
| 29 Dec 2023 | 0.4113 | 0.4113 | 0.4113 | 0.4113 | 0.4113 | - |
| 28 Dec 2023 | 0.3991 | 0.4010 | 0.3991 | 0.4010 | 0.4010 | - |
| 27 Dec 2023 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | 0.3950 | - |
| 22 Dec 2023 | 0.3801 | 0.3816 | 0.3801 | 0.3816 | 0.3816 | - |
| 21 Dec 2023 | 0.3858 | 0.3858 | 0.3840 | 0.3840 | 0.3840 | - |
| 20 Dec 2023 | 0.3829 | 0.3829 | 0.3828 | 0.3828 | 0.3828 | - |
| 19 Dec 2023 | 0.3854 | 0.3854 | 0.3830 | 0.3830 | 0.3830 | - |
| 18 Dec 2023 | 0.3921 | 0.3925 | 0.3921 | 0.3925 | 0.3925 | - |
| 15 Dec 2023 | 0.3961 | 0.3986 | 0.3961 | 0.3986 | 0.3986 | - |
| 14 Dec 2023 | 0.3988 | 0.3988 | 0.3949 | 0.3949 | 0.3949 | 10,000 |
| 13 Dec 2023 | 0.3990 | 0.3990 | 0.3988 | 0.3988 | 0.3988 | - |
| 12 Dec 2023 | 0.4100 | 0.4400 | 0.4047 | 0.4047 | 0.4047 | 8,500 |
| *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.