UK markets closed
NIKKEI 225
38,787.38 -132.92 (-0.34%) HANG SENG
19,553.61 +177.11 (+0.91%) CRUDE OIL
80.13 +0.07 (+0.09%) GOLD FUTURES
2,421.80 +4.40 (+0.18%) DOW
40,003.59 +134.19 (+0.34%) Bitcoin GBP
52,216.56 -444.56 (-0.84%)
Anhui Conch Cement Company Limited (AQE.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 09:16AM CEST
Time period:
20 May 2023 - 20 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | - |
| 16 May 2024 | 2.3300 | 2.4160 | 2.3300 | 2.4160 | 2.4160 | - |
| 15 May 2024 | 2.1570 | 2.1570 | 2.1570 | 2.1570 | 2.1570 | - |
| 14 May 2024 | 2.1660 | 2.2500 | 2.1660 | 2.2500 | 2.2500 | - |
| 13 May 2024 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | - |
| 10 May 2024 | 2.1920 | 2.2790 | 2.1920 | 2.2790 | 2.2790 | - |
| 09 May 2024 | 2.1110 | 2.1110 | 2.1110 | 2.1110 | 2.1110 | - |
| 08 May 2024 | 2.0640 | 2.1490 | 2.0640 | 2.1490 | 2.1490 | - |
| 07 May 2024 | 2.1610 | 2.1630 | 2.1610 | 2.1630 | 2.1630 | - |
| 06 May 2024 | 2.0830 | 2.0830 | 2.0830 | 2.0830 | 2.0830 | - |
| 03 May 2024 | 2.0950 | 2.1790 | 2.0950 | 2.1790 | 2.1790 | - |
| 02 May 2024 | 2.0650 | 2.0650 | 2.0650 | 2.0650 | 2.0650 | - |
| 30 Apr 2024 | 2.1320 | 2.1380 | 2.1320 | 2.1380 | 2.1380 | - |
| 29 Apr 2024 | 2.2400 | 2.2400 | 2.1810 | 2.1810 | 2.1810 | 5,500 |
| 26 Apr 2024 | 1.9720 | 2.0820 | 1.9720 | 2.0820 | 2.0820 | - |
| 25 Apr 2024 | 1.9310 | 2.0130 | 1.9310 | 2.0130 | 2.0130 | - |
| 24 Apr 2024 | 1.9300 | 2.0160 | 1.9300 | 2.0160 | 2.0160 | - |
| 23 Apr 2024 | 1.9420 | 2.0360 | 1.9420 | 2.0360 | 2.0360 | - |
| 22 Apr 2024 | 1.9490 | 2.0260 | 1.9490 | 2.0260 | 2.0260 | - |
| 19 Apr 2024 | 1.9360 | 2.0270 | 1.9360 | 2.0270 | 2.0270 | - |
| 18 Apr 2024 | 1.9340 | 1.9340 | 1.9340 | 1.9340 | 1.9340 | - |
| 17 Apr 2024 | 1.9370 | 2.0220 | 1.9370 | 2.0220 | 2.0220 | - |
| 16 Apr 2024 | 1.9290 | 2.0170 | 1.9290 | 2.0170 | 2.0170 | - |
| 15 Apr 2024 | 1.9330 | 1.9330 | 1.9330 | 1.9330 | 1.9330 | - |
| 12 Apr 2024 | 1.9160 | 1.9160 | 1.9160 | 1.9160 | 1.9160 | - |
| 11 Apr 2024 | 1.9400 | 2.0210 | 1.9400 | 2.0210 | 2.0210 | - |
| 10 Apr 2024 | 1.9050 | 1.9245 | 1.9050 | 1.9245 | 1.9245 | - |
| 09 Apr 2024 | 1.8850 | 1.8855 | 1.8850 | 1.8855 | 1.8855 | - |
| 08 Apr 2024 | 1.8030 | 1.8030 | 1.8030 | 1.8030 | 1.8030 | - |
| 05 Apr 2024 | 1.8145 | 1.8760 | 1.8145 | 1.8760 | 1.8760 | - |
| 04 Apr 2024 | 1.9050 | 1.9050 | 1.9050 | 1.9050 | 1.9050 | - |
| 03 Apr 2024 | 1.8270 | 1.9180 | 1.8270 | 1.9180 | 1.9180 | - |
| 02 Apr 2024 | 1.8340 | 1.9265 | 1.8340 | 1.9265 | 1.9265 | - |
| 28 Mar 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
| 27 Mar 2024 | 1.9000 | 1.9140 | 1.9000 | 1.9140 | 1.9140 | - |
| 26 Mar 2024 | 1.8980 | 1.9060 | 1.8980 | 1.9060 | 1.9060 | - |
| 25 Mar 2024 | 1.9225 | 1.9280 | 1.9225 | 1.9280 | 1.9280 | - |
| 22 Mar 2024 | 1.9300 | 1.9445 | 1.9300 | 1.9445 | 1.9445 | - |
| 21 Mar 2024 | 1.8380 | 1.9805 | 1.8380 | 1.9805 | 1.9805 | - |
| 20 Mar 2024 | 1.8870 | 2.0200 | 1.8870 | 2.0200 | 2.0200 | - |
| 19 Mar 2024 | 1.8555 | 2.0490 | 1.8555 | 1.9740 | 1.9740 | 5,500 |
| 18 Mar 2024 | 2.0280 | 2.0280 | 2.0280 | 2.0280 | 2.0280 | - |
| 15 Mar 2024 | 1.9730 | 2.0460 | 1.9730 | 2.0460 | 2.0460 | - |
| 14 Mar 2024 | 1.9390 | 2.0280 | 1.9390 | 2.0280 | 2.0280 | - |
| 13 Mar 2024 | 1.9220 | 2.0090 | 1.9220 | 2.0090 | 2.0090 | - |
| 12 Mar 2024 | 2.0450 | 2.0540 | 2.0450 | 2.0540 | 2.0540 | - |
| 11 Mar 2024 | 2.0200 | 2.0230 | 2.0200 | 2.0230 | 2.0230 | 210 |
| 08 Mar 2024 | 1.9040 | 1.9870 | 1.9040 | 1.9870 | 1.9870 | - |
| 07 Mar 2024 | 1.8585 | 1.9495 | 1.8585 | 1.9495 | 1.9495 | - |
| 06 Mar 2024 | 1.9805 | 1.9835 | 1.9805 | 1.9835 | 1.9835 | - |
| 05 Mar 2024 | 1.9400 | 1.9450 | 1.9400 | 1.9450 | 1.9450 | - |
| 04 Mar 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | - |
| 01 Mar 2024 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | 2.0500 | - |
| 29 Feb 2024 | 1.8735 | 1.9685 | 1.8735 | 1.9685 | 1.9685 | - |
| 28 Feb 2024 | 1.8770 | 1.9630 | 1.8770 | 1.9630 | 1.9630 | - |
| 27 Feb 2024 | 1.9955 | 2.0020 | 1.9955 | 2.0020 | 2.0020 | - |
| 26 Feb 2024 | 1.9820 | 1.9820 | 1.9820 | 1.9820 | 1.9820 | - |
| 23 Feb 2024 | 1.9110 | 2.0020 | 1.9110 | 2.0020 | 2.0020 | - |
| 22 Feb 2024 | 1.9865 | 1.9980 | 1.9865 | 1.9980 | 1.9980 | - |
| 21 Feb 2024 | 1.9705 | 2.0790 | 1.9705 | 1.9730 | 1.9730 | 400 |
| 20 Feb 2024 | 1.9150 | 1.9150 | 1.9150 | 1.9150 | 1.9150 | - |
| 19 Feb 2024 | 1.8640 | 1.8685 | 1.8640 | 1.8685 | 1.8685 | - |
| 16 Feb 2024 | 1.8980 | 1.8980 | 1.8970 | 1.8970 | 1.8970 | - |
| 15 Feb 2024 | 1.8270 | 1.8290 | 1.8270 | 1.8290 | 1.8290 | - |
| 14 Feb 2024 | 1.8470 | 1.8470 | 1.8435 | 1.8435 | 1.8435 | - |
| 13 Feb 2024 | 1.8820 | 1.8820 | 1.8530 | 1.8530 | 1.8530 | - |
| 12 Feb 2024 | 1.8170 | 1.9220 | 1.8170 | 1.8905 | 1.8905 | 14,000 |
| 09 Feb 2024 | 1.7365 | 1.8255 | 1.7365 | 1.8255 | 1.8255 | - |
| 08 Feb 2024 | 1.8765 | 1.8825 | 1.8765 | 1.8825 | 1.8825 | - |
| 07 Feb 2024 | 1.8420 | 1.8420 | 1.8420 | 1.8420 | 1.8420 | - |
| 06 Feb 2024 | 1.8720 | 1.8720 | 1.8720 | 1.8720 | 1.8720 | 60 |
| 05 Feb 2024 | 1.8090 | 1.8090 | 1.8090 | 1.8090 | 1.8090 | - |
| 02 Feb 2024 | 1.8040 | 1.8240 | 1.8040 | 1.8240 | 1.8240 | - |
| 01 Feb 2024 | 1.7410 | 1.7745 | 1.7410 | 1.7745 | 1.7745 | - |
| 31 Jan 2024 | 1.8030 | 1.8050 | 1.8030 | 1.8050 | 1.8050 | - |
| 30 Jan 2024 | 1.7190 | 1.8055 | 1.7190 | 1.8055 | 1.8055 | - |
| 29 Jan 2024 | 1.8710 | 1.8710 | 1.8685 | 1.8685 | 1.8685 | - |
| 26 Jan 2024 | 1.8660 | 1.8915 | 1.8660 | 1.8915 | 1.8915 | - |
| 25 Jan 2024 | 1.7730 | 1.8630 | 1.7730 | 1.8630 | 1.8630 | - |
| 24 Jan 2024 | 1.7410 | 1.8705 | 1.7410 | 1.8705 | 1.8705 | - |
| 23 Jan 2024 | 1.7865 | 1.7940 | 1.7865 | 1.7940 | 1.7940 | - |
| 22 Jan 2024 | 1.7530 | 1.7530 | 1.7530 | 1.7530 | 1.7530 | - |
| 19 Jan 2024 | 1.8115 | 1.8405 | 1.8115 | 1.8405 | 1.8405 | - |
| 18 Jan 2024 | 1.8755 | 1.8860 | 1.8755 | 1.8860 | 1.8860 | - |
| 17 Jan 2024 | 1.8825 | 1.8825 | 1.8815 | 1.8815 | 1.8815 | - |
| 16 Jan 2024 | 1.9725 | 1.9850 | 1.9725 | 1.9850 | 1.9850 | - |
| 15 Jan 2024 | 1.9995 | 2.0020 | 1.9995 | 2.0020 | 2.0020 | - |
| 12 Jan 2024 | 2.1190 | 2.1190 | 2.0110 | 2.0110 | 2.0110 | 491 |
| 11 Jan 2024 | 1.9615 | 1.9760 | 1.9615 | 1.9760 | 1.9760 | - |
| 10 Jan 2024 | 1.8585 | 1.9625 | 1.8585 | 1.9625 | 1.9625 | - |
| 09 Jan 2024 | 1.9545 | 1.9590 | 1.9545 | 1.9590 | 1.9590 | - |
| 08 Jan 2024 | 1.8960 | 1.8960 | 1.8960 | 1.8960 | 1.8960 | - |
| 05 Jan 2024 | 2.0250 | 2.0250 | 2.0210 | 2.0210 | 2.0210 | - |
| 04 Jan 2024 | 1.9160 | 1.9160 | 1.9160 | 1.9160 | 1.9160 | - |
| 03 Jan 2024 | 1.9350 | 2.0340 | 1.9350 | 2.0340 | 2.0340 | - |
| 02 Jan 2024 | 2.0220 | 2.0410 | 2.0220 | 2.0410 | 2.0410 | - |
| 29 Dec 2023 | 1.9330 | 1.9330 | 1.9330 | 1.9330 | 1.9330 | - |
| 28 Dec 2023 | 1.9290 | 2.0280 | 1.9290 | 2.0280 | 2.0280 | - |
| 27 Dec 2023 | 1.9755 | 1.9755 | 1.9755 | 1.9755 | 1.9755 | - |
| 22 Dec 2023 | 1.8785 | 1.9685 | 1.8785 | 1.9685 | 1.9685 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.