UK markets close in 2 hours 28 minutes

Air China Ltd (AD2.DU)

Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
0.4650-0.0144 (-3.00%)
As of 12:30PM CEST. Market open.
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 Jun 20240.46540.46540.46500.46500.4650500
31 May 20240.49920.49920.47820.47940.4794-
30 May 20240.49920.49920.49920.49920.4992-
29 May 20240.49920.49920.49920.49920.4992-
28 May 20240.49920.49920.49920.49920.4992-
27 May 20240.50300.50300.50100.50140.5014-
24 May 20240.47820.49920.47330.49920.4992-
23 May 20240.50600.50600.47850.47850.4785-
22 May 20240.52080.52620.50540.50540.5054-
21 May 20240.50320.50320.49960.50160.5016-
20 May 20240.49300.50280.49300.50200.5020-
17 May 20240.46490.47080.46490.46980.4698-
16 May 20240.46170.46170.45720.45850.4585-
15 May 20240.46130.46130.46130.46130.4613-
14 May 20240.46300.46300.46060.46060.4606-
13 May 20240.47020.47020.46900.46900.4690-
10 May 20240.46670.46670.46490.46490.4649-
09 May 20240.45770.45950.45720.45950.4595-
08 May 20240.45020.45020.45020.45020.4502-
07 May 20240.45090.45090.45020.45020.4502-
06 May 20240.45900.46030.45900.45930.4593-
03 May 20240.45940.45940.45700.45700.4570-
02 May 20240.46230.46510.46230.46390.4639-
30 Apr 20240.45440.45440.45070.45160.4516-
29 Apr 20240.45200.48920.45200.45370.4537500
26 Apr 20240.48300.48300.47480.47480.4748-
25 Apr 20240.45350.46130.45350.45860.4586-
24 Apr 20240.44170.44560.44160.44480.4448-
23 Apr 20240.42910.43210.42910.43050.4305-
22 Apr 20240.44250.44250.43810.43810.4381-
19 Apr 20240.42350.43050.42350.42850.4285-
18 Apr 20240.44390.44390.43250.44000.4400-
17 Apr 20240.41730.41850.41730.41730.4173-
16 Apr 20240.41840.41840.41730.41730.4173-
15 Apr 20240.43010.43090.42900.42900.4290-
12 Apr 20240.42950.44920.42950.43200.4320-
11 Apr 20240.45220.45220.44940.45040.4504-
10 Apr 20240.44920.44920.44920.44920.4492-
09 Apr 20240.44920.44940.44920.44940.4494-
08 Apr 20240.44920.44920.44920.44920.4492-
05 Apr 20240.44870.44870.42430.44870.4487-
04 Apr 20240.44920.44920.44920.44920.4492-
03 Apr 20240.44920.44920.44920.44920.4492-
02 Apr 20240.44920.44920.42730.44860.4486-
28 Mar 20240.43000.43200.43000.43150.4315-
27 Mar 20240.42400.43950.42400.43950.4395-
26 Mar 20240.44950.44950.43150.44900.4490-
25 Mar 20240.44950.45850.44950.45850.4585-
22 Mar 20240.44950.47000.44950.44950.4495-
21 Mar 20240.45750.47050.45750.47050.4705-
20 Mar 20240.45750.47000.45750.46950.4695-
19 Mar 20240.45750.47050.45750.47000.4700-
18 Mar 20240.47550.47550.46850.46850.4685-
15 Mar 20240.46300.46300.46050.46050.4605-
14 Mar 20240.46300.46450.46300.46400.4640-
13 Mar 20240.46600.46750.46450.46700.4670-
12 Mar 20240.47450.47500.47200.47400.4740-
11 Mar 20240.45750.45750.45750.45750.4575-
08 Mar 20240.44950.45750.44950.45750.4575-
07 Mar 20240.44950.44950.44950.44950.4495-
06 Mar 20240.44800.44950.44800.44950.4495-
05 Mar 20240.44650.44900.44650.44650.4465-
04 Mar 20240.47900.47900.47900.47900.4790-
01 Mar 20240.47950.47950.47950.47950.4795-
29 Feb 20240.48200.48200.48050.48050.4805-
28 Feb 20240.48050.48100.48050.48050.4805-
27 Feb 20240.48200.48550.48200.48450.4845-
26 Feb 20240.48550.48550.48450.48500.4850-
23 Feb 20240.48850.50500.48850.50500.5050-
22 Feb 20240.49650.50100.49650.50100.5010-
21 Feb 20240.50500.50500.50500.50500.5050-
20 Feb 20240.49000.50500.48850.48850.4885-
19 Feb 20240.49100.49200.49100.49150.4915-
16 Feb 20240.48650.48700.48600.48650.4865-
15 Feb 20240.48050.48050.48050.48050.4805-
14 Feb 20240.48050.48250.48050.48100.4810-
13 Feb 20240.48800.48800.48750.48800.4880-
12 Feb 20240.48750.48800.48750.48800.4880-
09 Feb 20240.48850.48900.48800.48800.4880-
08 Feb 20240.49800.49800.49400.49400.4940-
07 Feb 20240.49050.49050.48850.49000.4900-
06 Feb 20240.50000.50000.49000.49000.4900-
05 Feb 20240.47950.48050.47950.48050.4805-
02 Feb 20240.48000.48650.48000.48650.4865-
01 Feb 20240.48950.48950.48650.48650.4865-
31 Jan 20240.51000.51000.51000.51000.5100-
30 Jan 20240.52200.52200.52000.52100.5210-
29 Jan 20240.54100.54200.54000.54200.5420-
26 Jan 20240.54500.54500.54100.54300.5430-
25 Jan 20240.53700.53900.53600.53700.5370-
24 Jan 20240.52100.53000.52100.53000.5300-
23 Jan 20240.50600.51000.50200.51000.5100-
22 Jan 20240.50000.50000.50000.50000.5000-
19 Jan 20240.53700.53700.53600.53700.5370-
18 Jan 20240.53700.53800.53700.53800.5380-
17 Jan 20240.53600.53800.53600.53800.5380-
16 Jan 20240.54100.54400.54100.54400.5440-
15 Jan 20240.53100.53100.53000.53000.5300-
12 Jan 20240.51900.51900.51700.51800.5180-
11 Jan 20240.51900.52500.51900.52500.5250-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...