UK markets closed

China Dongxiang (Group) Co., Ltd. (4C1.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
0.0440+0.0005 (+1.15%)
At close: 08:20AM CEST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 20240.04400.04400.04400.04400.0440-
09 May 20240.04350.04350.04350.04350.0435-
08 May 20240.04400.04400.04000.04000.040010,000
07 May 20240.04400.04400.04400.04400.0440-
06 May 20240.04400.04400.04400.04400.0440-
03 May 20240.04000.04000.04000.04000.0400-
02 May 20240.04000.04000.04000.04000.0400-
30 Apr 20240.04400.04400.04400.04400.0440-
29 Apr 20240.04300.04300.04300.04300.0430-
26 Apr 20240.04200.04200.04200.04200.0420-
25 Apr 20240.04150.04150.04150.04150.0415-
24 Apr 20240.04100.04100.04100.04100.0410-
23 Apr 20240.04150.04150.04150.04150.0415-
22 Apr 20240.04100.04100.04100.04100.0410-
19 Apr 20240.04150.04150.04150.04150.0415-
18 Apr 20240.04050.04050.04050.04050.0405-
17 Apr 20240.04100.04100.04100.04100.0410-
16 Apr 20240.04100.04100.04100.04100.0410-
15 Apr 20240.04200.04200.04200.04200.0420-
12 Apr 20240.03850.03850.03850.03850.0385-
11 Apr 20240.04250.04250.04250.04250.0425-
10 Apr 20240.04250.04250.04250.04250.0425-
09 Apr 20240.04100.04100.04100.04100.0410-
08 Apr 20240.03700.03700.03700.03700.0370-
05 Apr 20240.04100.04100.04100.04100.0410-
04 Apr 20240.04000.04000.04000.04000.0400-
03 Apr 20240.03950.03950.03950.03950.0395-
02 Apr 20240.04100.04100.04100.04100.0410-
28 Mar 20240.03950.03950.03950.03950.0395-
27 Mar 20240.03950.03950.03950.03950.0395-
26 Mar 20240.04100.04100.04100.04100.0410-
25 Mar 20240.04250.04250.04250.04250.0425-
22 Mar 20240.04300.04300.04300.04300.0430-
21 Mar 20240.04000.04000.04000.04000.0400-
20 Mar 20240.04250.04250.04250.04250.0425-
19 Mar 20240.04300.04300.04300.04300.0430-
18 Mar 20240.04350.04350.04350.04350.0435-
15 Mar 20240.04300.04300.04300.04300.0430-
14 Mar 20240.04700.04700.04700.04700.047025,000
13 Mar 20240.04450.04450.04450.04450.0445-
12 Mar 20240.04400.04400.04400.04400.0440-
11 Mar 20240.04250.04250.04250.04250.0425-
08 Mar 20240.04150.04150.04150.04150.0415-
07 Mar 20240.04050.04050.04050.04050.0405-
06 Mar 20240.04250.04250.04250.04250.0425-
05 Mar 20240.04200.04200.04200.04200.0420-
04 Mar 20240.04350.04350.04350.04350.0435-
01 Mar 20240.04550.04550.04550.04550.0455-
29 Feb 20240.04350.04350.04350.04350.0435-
28 Feb 20240.04250.04250.04250.04250.0425-
27 Feb 20240.04300.04300.04300.04300.0430-
26 Feb 20240.04350.04350.04350.04350.0435-
23 Feb 20240.04300.04300.04300.04300.0430-
22 Feb 20240.04000.04000.04000.04000.0400-
21 Feb 20240.03400.03400.03400.03400.0340-
20 Feb 20240.03450.03450.03450.03450.0345-
19 Feb 20240.03450.03450.03450.03450.0345854
16 Feb 20240.03100.03100.03100.03100.0310-
15 Feb 20240.03050.03050.03050.03050.0305-
14 Feb 20240.03050.03050.03050.03050.0305-
13 Feb 20240.03150.03150.03150.03150.0315-
12 Feb 20240.03150.03150.03150.03150.0315-
09 Feb 20240.03150.03150.03150.03150.0315-
08 Feb 20240.03150.03150.03150.03150.0315-
07 Feb 20240.03050.03050.03050.03050.0305-
06 Feb 20240.03450.03450.03450.03450.03455,000
05 Feb 20240.02850.02850.02850.02850.0285-
02 Feb 20240.03350.03350.03350.03350.0335-
01 Feb 20240.03500.03500.03500.03500.0350-
31 Jan 20240.03400.03400.03400.03400.0340-
30 Jan 20240.03550.03550.03550.03550.0355-
29 Jan 20240.03600.03600.03600.03600.0360-
26 Jan 20240.03100.03100.03100.03100.0310-
25 Jan 20240.03050.03050.03050.03050.0305-
24 Jan 20240.02900.02900.02900.02900.0290-
23 Jan 20240.02700.02700.02700.02700.0270-
22 Jan 20240.02700.02700.02700.02700.0270-
19 Jan 20240.03150.03150.03150.03150.0315-
18 Jan 20240.03150.03150.03150.03150.0315-
17 Jan 20240.03050.03050.03050.03050.0305-
16 Jan 20240.03400.03400.03400.03400.0340-
15 Jan 20240.03350.03350.03350.03350.0335-
12 Jan 20240.03350.03350.03350.03350.0335-
11 Jan 20240.03350.03350.02900.02900.02901,000
10 Jan 20240.03400.03400.03400.03400.0340-
09 Jan 20240.03500.03500.03500.03500.0350-
08 Jan 20240.03450.03450.03050.03050.03054,104
05 Jan 20240.03450.03450.03450.03450.0345-
04 Jan 20240.03350.03350.03350.03350.0335-
03 Jan 20240.03250.03250.03250.03250.0325-
02 Jan 20240.02900.02900.02900.02900.0290-
29 Dec 20230.02750.02750.02750.02750.02757,000
28 Dec 20230.02600.02600.02600.02600.0260-
27 Dec 20230.02350.02350.02350.02350.0235-
22 Dec 20230.02600.02600.02600.02600.0260-
21 Dec 20230.02650.02650.02650.02650.0265-
20 Dec 20230.02600.02600.02600.02600.0260-
19 Dec 20230.02600.02600.02600.02600.0260-
18 Dec 20230.02650.02650.02650.02650.02653,000
15 Dec 20230.02600.02600.02600.02600.0260-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...