UK markets closed

China Education Group Holdings Ltd (C3W.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
0.5500-0.0050 (-0.90%)
At close: 03:29PM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20240.56500.56500.55000.55000.5500-
02 May 20240.57000.57000.55500.55500.5550-
30 Apr 20240.53000.54500.52000.52000.52002,156
29 Apr 20240.53000.53000.51500.51500.5150-
26 Apr 20240.50500.50500.49600.49600.4960-
25 Apr 20240.47600.47800.47200.47200.4720-
24 Apr 20240.48000.48000.47200.47200.4720-
23 Apr 20240.46400.46400.45800.45800.4580-
22 Apr 20240.46200.46200.45400.45400.4540-
19 Apr 20240.45400.45600.44600.44600.4460-
18 Apr 20240.46200.46200.45800.45800.4580-
17 Apr 20240.45800.46200.45200.45200.4520-
16 Apr 20240.46800.46800.45800.45800.4580-
15 Apr 20240.48200.48600.47800.47800.4780-
12 Apr 20240.49000.49000.48000.48000.4800-
11 Apr 20240.49200.49400.48400.48400.4840-
10 Apr 20240.49800.49800.49200.49200.4920-
09 Apr 20240.47400.47600.46600.46600.4660-
08 Apr 20240.48000.48200.47400.47400.4740-
05 Apr 20240.48600.48600.46200.46200.4620200
04 Apr 20240.46400.47400.46400.47400.4740-
03 Apr 20240.48400.48800.47800.47800.4780-
02 Apr 20240.50000.50000.49000.49000.4900-
28 Mar 20240.49000.52000.48400.52000.52001,875
27 Mar 20240.48400.48400.47600.47800.4780-
26 Mar 20240.48000.48000.47000.47200.4720-
25 Mar 20240.48600.48600.47800.47800.4780-
22 Mar 20240.49400.49400.48600.48600.4860-
21 Mar 20240.51000.51000.50000.50500.5050-
20 Mar 20240.50500.50500.49800.49800.4980-
19 Mar 20240.49800.49800.48800.48800.4880-
18 Mar 20240.51500.51500.50500.50500.5050-
15 Mar 20240.51500.51500.51000.51000.5100-
14 Mar 20240.51500.51500.50500.50500.5050-
13 Mar 20240.53500.53500.52500.52500.5250-
12 Mar 20240.54000.54000.53000.53000.5300-
11 Mar 20240.52500.52500.51500.51500.5150-
08 Mar 20240.51000.51000.49800.49800.4980-
07 Mar 20240.49600.49600.49000.49000.4900-
06 Mar 20240.49800.49800.49000.49000.4900-
05 Mar 20240.51000.51000.48200.48200.48202,000
04 Mar 20240.54000.54000.53000.53000.5300-
01 Mar 20240.55500.55500.54000.54000.5400-
29 Feb 20240.52500.52500.51500.51500.5150-
28 Feb 20240.52500.54000.51000.51000.5100500
27 Feb 20240.52000.52000.51000.51000.5100-
26 Feb 20240.52000.52000.51000.51000.5100-
23 Feb 20240.53000.53000.51500.51500.5150-
22 Feb 20240.53000.53000.52000.52000.5200-
21 Feb 20240.51500.51500.50500.50500.5050-
20 Feb 20240.48000.48000.47000.47000.4700-
19 Feb 20240.48000.48000.47200.47400.4740-
16 Feb 20240.48600.48600.48000.48200.4820-
15 Feb 20240.47000.47000.46200.46200.4620-
14 Feb 20240.45800.45800.43800.43800.438050
14 Feb 20240.1481 Dividend
13 Feb 20240.45200.46600.45200.46600.3179-
12 Feb 20240.45000.46400.45000.46400.3165-
09 Feb 20240.45000.46200.45000.46200.3152-
08 Feb 20240.46800.46800.46000.46200.3152-
07 Feb 20240.46600.46600.45800.45800.3124-
06 Feb 20240.47000.47000.46400.46400.3165-
05 Feb 20240.44000.44000.44000.44000.30022,618
02 Feb 20240.44800.46400.44000.44400.3029950
01 Feb 20240.46400.46400.45600.45600.3111-
31 Jan 20240.44800.44800.44600.44600.3043-
30 Jan 20240.46000.46000.46000.46000.3138-
29 Jan 20240.46800.46800.46800.46800.3193-
26 Jan 20240.47800.50000.47800.50000.34114,000
25 Jan 20240.49000.49000.49000.49000.3343-
24 Jan 20240.48200.48200.48200.48200.3288-
23 Jan 20240.48000.48000.48000.48000.3275-
22 Jan 20240.46800.46800.46800.46800.3193-
19 Jan 20240.49400.49400.49400.49400.3370-
18 Jan 20240.50500.50500.50500.50500.3445-
17 Jan 20240.49400.49400.49400.49400.3370-
16 Jan 20240.52000.52000.52000.52000.3547-
15 Jan 20240.52500.52500.52500.52500.3581-
12 Jan 20240.52500.52500.52500.52500.3581-
11 Jan 20240.54500.54500.54500.54500.3718-
10 Jan 20240.53500.53500.53500.53500.3650-
09 Jan 20240.52500.52500.52500.52500.3581-
08 Jan 20240.51500.51500.51500.51500.3513-
05 Jan 20240.53500.53500.53500.53500.3650-
04 Jan 20240.55000.55000.55000.55000.37521,000
03 Jan 20240.55500.55500.55500.55500.3786-
02 Jan 20240.55000.55000.55000.55000.3752-
29 Dec 20230.55000.55000.55000.55000.3752-
28 Dec 20230.54500.54500.54500.54500.3718-
27 Dec 20230.54500.54500.54500.54500.3718-
22 Dec 20230.53000.53000.53000.53000.3616-
21 Dec 20230.54500.54500.54500.54500.3718-
20 Dec 20230.53500.53500.53500.53500.3650-
19 Dec 20230.53000.53000.53000.53000.3616-
18 Dec 20230.54500.54500.54500.54500.3718-
15 Dec 20230.54500.54500.54500.54500.3718-
14 Dec 20230.53500.53500.53500.53500.3650-
13 Dec 20230.53000.53000.53000.53000.3616-
12 Dec 20230.53500.53500.53500.53500.3650-
11 Dec 20230.52000.52000.52000.52000.3547400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...