UK markets closed

Air China Ltd (AD2.HM)

Hamburg - Hamburg Delayed price. Currency in EUR
Add to watchlist
0.4444-0.0156 (-3.39%)
At close: 08:00AM CEST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 20240.44440.44440.44440.44440.4444-
20 Jun 20240.46000.46000.46000.46000.4600-
19 Jun 20240.46000.46000.46000.46000.4600-
18 Jun 20240.44720.44720.44720.44720.4472-
17 Jun 20240.44820.44820.44820.44820.4482-
14 Jun 20240.44930.44930.44930.44930.4493-
13 Jun 20240.45780.45780.45780.45780.4578-
12 Jun 20240.46500.46500.46500.46500.4650-
11 Jun 20240.46650.46650.46650.46650.4665-
10 Jun 20240.47620.47620.47620.47620.4762-
07 Jun 20240.47260.47260.47260.47260.4726-
06 Jun 20240.46840.46840.46840.46840.4684-
05 Jun 20240.47900.47900.47900.47900.4790-
04 Jun 20240.48900.48900.48900.48900.4890-
03 Jun 20240.47490.47490.47490.47490.4749-
31 May 20240.49260.49260.49260.49260.4926-
30 May 20240.49740.49740.49740.49740.4974-
29 May 20240.49740.49740.49740.49740.4974-
28 May 20240.50120.50120.50120.50120.5012-
27 May 20240.51040.51040.51040.51040.5104-
24 May 20240.50280.50280.50280.50280.5028-
23 May 20240.51740.51740.51740.51740.5174-
22 May 20240.52760.52760.52760.52760.5276-
21 May 20240.50580.50580.50580.50580.5058-
20 May 20240.50480.50480.50480.50480.5048-
17 May 20240.47320.47320.47320.47320.4732-
16 May 20240.47000.47000.47000.47000.4700-
15 May 20240.46960.46960.46960.46960.4696-
14 May 20240.47130.47130.47130.47130.4713-
13 May 20240.47860.47860.47860.47860.4786-
10 May 20240.47630.47630.47630.47630.4763-
09 May 20240.46590.46590.46590.46590.4659-
08 May 20240.45420.45420.45420.45420.4542-
07 May 20240.45790.45790.45790.45790.4579-
06 May 20240.46520.46520.46520.46520.4652-
03 May 20240.46760.46760.46760.46760.4676-
02 May 20240.47290.47290.47290.47290.4729-
30 Apr 20240.46290.46290.46290.46290.4629-
29 Apr 20240.45670.45670.45670.45670.4567-
26 Apr 20240.48230.50280.48230.50280.50282,100
25 Apr 20240.46180.46180.46180.46180.4618-
24 Apr 20240.44900.44900.44900.44900.4490-
23 Apr 20240.44050.44050.44050.44050.4405-
22 Apr 20240.45070.45070.45070.45070.4507-
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 20240.46130.46130.46130.46130.4613-
10 Apr 20240.45230.45230.45230.45230.4523-
09 Apr 20240.45210.45210.45210.45210.4521-
08 Apr 20240.44730.44730.44730.44730.4473-
05 Apr 20240.43500.43500.43500.43500.4350-
04 Apr 20240.44360.44360.44360.44360.4436-
03 Apr 20240.44400.44400.44400.44400.4440-
02 Apr 20240.44270.44270.44270.44270.4427-
28 Mar 20240.44050.44050.44050.44050.4405-
27 Mar 20240.43400.43450.43400.43450.4345-
26 Mar 20240.44250.44250.44250.44250.4425-
25 Mar 20240.44500.44500.44500.44500.4450-
22 Mar 20240.45400.45400.45400.45400.4540-
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 20240.47600.47600.47600.47600.4760-
15 Mar 20240.47150.47150.47150.47150.4715-
14 Mar 20240.47250.47250.47250.47250.4725-
13 Mar 20240.47600.47600.47600.47600.4760-
12 Mar 20240.48400.48400.48400.48400.4840-
11 Mar 20240.46200.46200.46200.46200.4620-
08 Mar 20240.45500.45500.45500.45500.4550-
07 Mar 20240.45000.45000.45000.45000.4500-
06 Mar 20240.45850.45850.45850.45850.4585-
05 Mar 20240.45650.45650.45650.45650.4565-
04 Mar 20240.46900.46900.46900.46900.4690-
01 Mar 20240.48250.48250.48250.48250.4825-
29 Feb 20240.49050.49050.49050.49050.4905-
28 Feb 20240.48750.48750.48750.48750.4875-
27 Feb 20240.48850.48850.48850.48850.4885-
26 Feb 20240.49450.49450.49450.49450.4945-
23 Feb 20240.51000.51000.51000.51000.5100-
22 Feb 20240.51000.51000.51000.51000.5100-
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 20240.50000.50000.50000.50000.5000-
15 Feb 20240.48150.48150.48150.48150.4815-
14 Feb 20240.49000.49000.49000.49000.4900-
13 Feb 20240.49750.49750.49750.49750.4975-
12 Feb 20240.49600.49600.49600.49600.4960-
09 Feb 20240.49700.49700.49700.49700.4970-
08 Feb 20240.50600.50600.50600.50600.5060-
07 Feb 20240.49950.49950.49950.49950.4995-
06 Feb 20240.50000.50000.50000.50000.5000-
05 Feb 20240.48400.48400.48400.48400.4840-
02 Feb 20240.48750.48750.48750.48750.4875-
01 Feb 20240.49750.49750.49750.49750.4975-
31 Jan 20240.50500.50500.50500.50500.5050-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...