UK markets closed

Air China Limited (AD2.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
0.4763-0.0095 (-1.96%)
As of 08:05AM CEST. Market open.
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
10 May 20240.47630.47630.47630.47630.47631,000
09 May 20240.46590.48580.46590.48580.48581,000
08 May 20240.45300.45300.45300.45300.4530-
07 May 20240.46140.46140.46140.46140.4614-
06 May 20240.46850.46850.46850.46850.4685-
03 May 20240.46880.46880.46880.46880.4688-
02 May 20240.47290.49140.47290.49140.4914200
30 Apr 20240.46380.48000.46380.48000.480020,000
29 Apr 20240.45920.45920.45920.45920.4592-
26 Apr 20240.48450.50280.48450.50280.50282,100
25 Apr 20240.46180.46180.46180.46180.4618-
24 Apr 20240.45150.45150.45150.45150.4515-
23 Apr 20240.43940.43940.43940.43940.4394-
22 Apr 20240.45420.46390.45420.46390.46392,200
19 Apr 20240.43500.43500.43500.43500.4350-
18 Apr 20240.44440.44440.44440.44440.4444-
17 Apr 20240.43500.43500.43500.43500.4350-
16 Apr 20240.43500.43500.43500.43500.4350-
15 Apr 20240.44040.44040.44040.44040.4404-
12 Apr 20240.44040.44040.44040.44040.4404-
11 Apr 20240.46130.47780.46130.47780.47782,000
10 Apr 20240.45340.45340.45340.45340.4534-
09 Apr 20240.45210.45330.45210.45330.45332,220
08 Apr 20240.44730.44730.44730.44730.4473-
05 Apr 20240.43490.43490.43490.43490.4349-
04 Apr 20240.44360.44360.44360.44360.4436-
03 Apr 20240.44400.44400.44400.44400.4440-
02 Apr 20240.44260.44260.44260.44260.4426-
28 Mar 20240.44050.44050.44050.44050.4405-
27 Mar 20240.43550.43550.43550.43550.4355-
26 Mar 20240.44150.44150.44150.44150.4415-
25 Mar 20240.44400.44400.44400.44400.4440-
22 Mar 20240.45150.47300.45150.47300.473017,658
21 Mar 20240.46100.46100.46100.46100.4610-
20 Mar 20240.46050.46050.46050.46050.4605-
19 Mar 20240.46150.46150.46150.46150.4615-
18 Mar 20240.47700.47700.47700.47700.4770-
15 Mar 20240.47250.47250.47250.47250.4725-
14 Mar 20240.47100.47100.47100.47100.4710-
13 Mar 20240.47600.47600.47600.47600.4760-
12 Mar 20240.48250.48250.48250.48250.4825-
11 Mar 20240.46300.46300.46300.46300.4630-
08 Mar 20240.45500.47200.45500.47200.47206,224
07 Mar 20240.44850.44850.44850.44850.4485-
06 Mar 20240.45850.45850.45850.45850.4585-
05 Mar 20240.45650.45900.44900.44900.44905,000
04 Mar 20240.47000.47000.47000.47000.4700-
01 Mar 20240.48350.48350.48350.48350.4835-
29 Feb 20240.49050.49050.48500.48500.4850175
28 Feb 20240.48850.51000.48850.51000.510020,000
27 Feb 20240.48850.48850.48500.48500.485010,000
26 Feb 20240.51000.51200.51000.51200.512013,228
23 Feb 20240.51000.52600.51000.52600.52604,546
22 Feb 20240.51000.52800.51000.52800.52801,980
21 Feb 20240.51000.51000.51000.51000.5100-
20 Feb 20240.49950.49950.49950.49950.4995-
19 Feb 20240.50000.50000.50000.50000.5000-
16 Feb 20240.49400.49400.49400.49400.4940-
15 Feb 20240.47800.51700.47800.51700.5170750
14 Feb 20240.48950.51000.48950.51000.51001,000
13 Feb 20240.49750.51600.49750.51600.51603,163
12 Feb 20240.49600.49600.49600.49600.4960-
09 Feb 20240.49700.49700.49700.49700.4970-
08 Feb 20240.50700.50700.50500.50500.50503,000
07 Feb 20240.49850.49850.49850.49850.4985-
06 Feb 20240.49750.49750.49750.49750.4975-
05 Feb 20240.48200.50200.48200.50000.50007,524
02 Feb 20240.49000.50600.49000.50600.5060-
01 Feb 20240.49750.51500.49750.51500.5150-
31 Jan 20240.50700.52500.50700.52500.5250-
30 Jan 20240.53200.55000.53200.55000.5500-
29 Jan 20240.55000.55000.55000.55000.5500-
26 Jan 20240.55400.55400.55400.55400.5540-
25 Jan 20240.54500.56600.54500.56600.56605,019
24 Jan 20240.53000.54000.53000.53600.53605,500
23 Jan 20240.51500.51500.51500.51500.5150-
22 Jan 20240.50200.52000.50200.52000.5200-
19 Jan 20240.51700.51700.51700.51700.517020,000
18 Jan 20240.52900.52900.52900.52900.5290-
17 Jan 20240.52800.52800.52800.52800.5280-
16 Jan 20240.55100.55100.55100.55100.5510-
15 Jan 20240.52600.52600.52600.52600.5260-
12 Jan 20240.52600.52600.52600.52600.5260-
11 Jan 20240.52600.52600.52600.52600.5260-
10 Jan 20240.52200.52200.52200.52200.5220-
09 Jan 20240.53500.55400.53500.55400.55401,000
08 Jan 20240.53200.53200.53200.53200.5320-
05 Jan 20240.55000.56900.55000.56900.56903,195
04 Jan 20240.54200.54200.54200.54200.5420-
03 Jan 20240.55600.55600.55600.55600.5560-
02 Jan 20240.59700.59700.59700.59700.5970-
29 Dec 20230.57000.59700.57000.59700.597020,000
28 Dec 20230.56300.56300.56300.56300.5630-
27 Dec 20230.56300.56300.56300.56300.5630-
22 Dec 20230.56600.56600.56600.56600.5660-
21 Dec 20230.56400.56400.56300.56300.56303,380
20 Dec 20230.56400.56400.56400.56400.5640-
19 Dec 20230.58000.58000.58000.58000.5800-
18 Dec 20230.58800.58800.58800.58800.5880200
15 Dec 20230.59000.59000.59000.59000.5900-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...