UK markets closed

China Aluminum International Engineering Corporation Limited (4AI.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
0.2320+0.0020 (+0.87%)
At close: 08:20AM CEST
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 20240.23200.23200.23200.23200.2320-
09 May 20240.23000.23000.23000.23000.2300-
08 May 20240.22400.22400.22400.22400.2240-
07 May 20240.22800.22800.22800.22800.2280-
06 May 20240.23200.23200.23200.23200.2320-
03 May 20240.23000.23000.23000.23000.2300-
02 May 20240.22800.22800.22800.22800.2280-
30 Apr 20240.23000.23000.23000.23000.2300-
29 Apr 20240.23400.23400.23400.23400.2340-
26 Apr 20240.23000.23000.23000.23000.2300-
25 Apr 20240.22800.22800.22800.22800.2280-
24 Apr 20240.23000.23000.23000.23000.2300-
23 Apr 20240.23000.23000.23000.23000.2300-
22 Apr 20240.24600.24600.24600.24600.2460-
19 Apr 20240.25800.25800.25800.25800.2580-
18 Apr 20240.22400.22400.22400.22400.2240-
17 Apr 20240.22600.22600.22600.22600.2260-
16 Apr 20240.22200.22200.22200.22200.2220-
15 Apr 20240.22600.22600.22600.22600.2260-
12 Apr 20240.22200.22200.22200.22200.2220-
11 Apr 20240.22400.22400.22400.22400.2240-
10 Apr 20240.22400.22400.22400.22400.2240-
09 Apr 20240.22200.22200.22200.22200.2220-
08 Apr 20240.22200.22200.22200.22200.2220-
05 Apr 20240.23000.23000.23000.23000.2300-
04 Apr 20240.22800.22800.22800.22800.2280-
03 Apr 20240.23200.23200.23200.23200.2320-
02 Apr 20240.23000.23000.23000.23000.2300-
28 Mar 20240.21400.21400.21400.21400.2140-
27 Mar 20240.21200.21200.21200.21200.2120-
26 Mar 20240.22000.22000.22000.22000.2200-
25 Mar 20240.22000.22000.22000.22000.2200-
22 Mar 20240.21200.21200.21200.21200.2120-
21 Mar 20240.22200.22200.22200.22200.2220-
20 Mar 20240.22800.22800.22800.22800.2280-
19 Mar 20240.23000.24800.23000.24800.248010,000
18 Mar 20240.23400.23400.23400.23400.2340-
15 Mar 20240.22800.22800.22800.22800.2280-
14 Mar 20240.22800.22800.22800.22800.2280-
13 Mar 20240.22800.22800.22800.22800.2280-
12 Mar 20240.23200.23200.23200.23200.2320-
11 Mar 20240.23200.23200.23200.23200.2320-
08 Mar 20240.22400.22400.22400.22400.2240-
07 Mar 20240.22200.22200.22200.22200.2220-
06 Mar 20240.22600.22600.22600.22600.2260-
05 Mar 20240.22600.22600.22600.22600.2260-
04 Mar 20240.22600.22600.22600.22600.2260-
01 Mar 20240.22600.22600.22600.22600.2260-
29 Feb 20240.23600.23600.23600.23600.2360-
28 Feb 20240.22400.22400.22400.22400.2240-
27 Feb 20240.21200.21200.21200.21200.2120-
26 Feb 20240.21600.21600.21600.21600.2160-
23 Feb 20240.21800.21800.21800.21800.2180-
22 Feb 20240.22200.22200.22200.22200.2220-
21 Feb 20240.24000.24000.24000.24000.2400-
20 Feb 20240.18000.18000.18000.18000.1800-
19 Feb 20240.18700.18700.18700.18700.1870-
16 Feb 20240.19400.19400.19400.19400.1940-
15 Feb 20240.18200.18200.18200.18200.1820-
14 Feb 20240.18400.18400.18400.18400.1840-
13 Feb 20240.18000.18000.18000.18000.1800-
12 Feb 20240.18000.18000.18000.18000.1800-
09 Feb 20240.18000.18000.18000.18000.1800-
08 Feb 20240.18600.18600.18600.18600.1860-
07 Feb 20240.19900.19900.19900.19900.1990-
06 Feb 20240.21200.21200.21200.21200.2120-
05 Feb 20240.21200.21200.21200.21200.2120-
02 Feb 20240.22200.22200.22200.22200.2220-
01 Feb 20240.22200.22200.22200.22200.2220-
31 Jan 20240.21200.21200.21200.21200.2120-
30 Jan 20240.20600.21600.20600.21600.2160-
29 Jan 20240.23800.23800.23800.23800.2380-
26 Jan 20240.22000.22000.22000.22000.22002,280
25 Jan 20240.25000.25000.25000.25000.2500-
24 Jan 20240.14100.14100.14100.14100.1410-
23 Jan 20240.13600.13600.13600.13600.1360-
22 Jan 20240.13500.13500.13500.13500.1350-
19 Jan 20240.14600.14600.14600.14600.1460-
18 Jan 20240.14900.14900.14900.14900.1490-
17 Jan 20240.14700.14700.14700.14700.1470-
16 Jan 20240.15600.15600.15600.15600.1560-
15 Jan 20240.15500.15500.15500.15500.1550-
12 Jan 20240.15500.15500.15500.15500.1550-
11 Jan 20240.15400.15400.15400.15400.1540-
10 Jan 20240.15200.15200.15200.15200.1520-
09 Jan 20240.15400.15400.15400.15400.1540-
08 Jan 20240.15200.15200.15200.15200.1520-
05 Jan 20240.15900.15900.15900.15900.1590-
04 Jan 20240.16000.16000.16000.16000.1600-
03 Jan 20240.16100.16100.16100.16100.1610-
02 Jan 20240.16000.16000.16000.16000.1600-
29 Dec 20230.16300.16300.16300.16300.1630-
28 Dec 20230.15700.15700.15700.15700.1570-
27 Dec 20230.15400.15400.15400.15400.1540-
22 Dec 20230.15700.15700.15700.15700.1570-
21 Dec 20230.15800.15800.15800.15800.1580-
20 Dec 20230.15700.15700.15700.15700.1570-
19 Dec 20230.15800.15800.15800.15800.1580-
18 Dec 20230.16200.16200.16200.16200.1620-
15 Dec 20230.16200.16200.16200.16200.1620-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...