UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
79.10 +0.10 (+0.13%) GOLD FUTURES
2,308.70 -2.30 (-0.10%) DOW
38,057.77 +154.48 (+0.41%) Bitcoin GBP
47,157.18 +1,592.14 (+3.49%)
China Construction Bank Corp (C6T.HM)
Hamburg - Hamburg Delayed price. Currency in EUR
Add to watchlist
As of 08:00AM CEST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 0.6000 | 40 |
| 30 Apr 2024 | 0.5961 | 0.5961 | 0.5961 | 0.5961 | 0.5961 | - |
| 29 Apr 2024 | 0.5960 | 0.5960 | 0.5960 | 0.5960 | 0.5960 | - |
| 26 Apr 2024 | 0.5850 | 0.5850 | 0.5850 | 0.5850 | 0.5850 | - |
| 25 Apr 2024 | 0.5850 | 0.5850 | 0.5850 | 0.5850 | 0.5850 | - |
| 24 Apr 2024 | 0.5751 | 0.5751 | 0.5751 | 0.5751 | 0.5751 | - |
| 23 Apr 2024 | 0.5760 | 0.5760 | 0.5760 | 0.5760 | 0.5760 | - |
| 22 Apr 2024 | 0.5760 | 0.5760 | 0.5760 | 0.5760 | 0.5760 | - |
| 19 Apr 2024 | 0.5730 | 0.5730 | 0.5730 | 0.5730 | 0.5730 | - |
| 18 Apr 2024 | 0.5720 | 0.5720 | 0.5720 | 0.5720 | 0.5720 | - |
| 17 Apr 2024 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | - |
| 16 Apr 2024 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | 0.5650 | - |
| 15 Apr 2024 | 0.5671 | 0.5671 | 0.5671 | 0.5671 | 0.5671 | - |
| 12 Apr 2024 | 0.5660 | 0.5660 | 0.5660 | 0.5660 | 0.5660 | - |
| 11 Apr 2024 | 0.5710 | 0.5710 | 0.5710 | 0.5710 | 0.5710 | - |
| 10 Apr 2024 | 0.5680 | 0.5680 | 0.5680 | 0.5680 | 0.5680 | - |
| 09 Apr 2024 | 0.5640 | 0.5640 | 0.5640 | 0.5640 | 0.5640 | - |
| 08 Apr 2024 | 0.5603 | 0.5603 | 0.5603 | 0.5603 | 0.5603 | - |
| 05 Apr 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | - |
| 04 Apr 2024 | 0.5620 | 0.5620 | 0.5620 | 0.5620 | 0.5620 | - |
| 03 Apr 2024 | 0.5640 | 0.5640 | 0.5640 | 0.5640 | 0.5640 | - |
| 02 Apr 2024 | 0.5660 | 0.5660 | 0.5660 | 0.5660 | 0.5660 | - |
| 28 Mar 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | - |
| 27 Mar 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | - |
| 26 Mar 2024 | 0.5646 | 0.5646 | 0.5646 | 0.5646 | 0.5646 | - |
| 25 Mar 2024 | 0.5580 | 0.5580 | 0.5580 | 0.5580 | 0.5580 | - |
| 22 Mar 2024 | 0.5580 | 0.5580 | 0.5580 | 0.5580 | 0.5580 | - |
| 21 Mar 2024 | 0.5544 | 0.5544 | 0.5544 | 0.5544 | 0.5544 | - |
| 20 Mar 2024 | 0.5441 | 0.5441 | 0.5441 | 0.5441 | 0.5441 | - |
| 19 Mar 2024 | 0.5460 | 0.5460 | 0.5460 | 0.5460 | 0.5460 | - |
| 18 Mar 2024 | 0.5520 | 0.5520 | 0.5520 | 0.5520 | 0.5520 | - |
| 15 Mar 2024 | 0.5520 | 0.5520 | 0.5520 | 0.5520 | 0.5520 | - |
| 14 Mar 2024 | 0.5580 | 0.5580 | 0.5580 | 0.5580 | 0.5580 | - |
| 13 Mar 2024 | 0.5620 | 0.5820 | 0.5620 | 0.5820 | 0.5820 | 40 |
| 12 Mar 2024 | 0.5624 | 0.5624 | 0.5624 | 0.5624 | 0.5624 | - |
| 11 Mar 2024 | 0.5620 | 0.5620 | 0.5620 | 0.5620 | 0.5620 | - |
| 08 Mar 2024 | 0.5620 | 0.5620 | 0.5620 | 0.5620 | 0.5620 | - |
| 07 Mar 2024 | 0.5540 | 0.5540 | 0.5540 | 0.5540 | 0.5540 | - |
| 06 Mar 2024 | 0.5570 | 0.5570 | 0.5570 | 0.5570 | 0.5570 | - |
| 05 Mar 2024 | 0.5570 | 0.5570 | 0.5570 | 0.5570 | 0.5570 | - |
| 04 Mar 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | - |
| 01 Mar 2024 | 0.5680 | 0.5680 | 0.5680 | 0.5680 | 0.5680 | - |
| 29 Feb 2024 | 0.5680 | 0.5680 | 0.5680 | 0.5680 | 0.5680 | - |
| 28 Feb 2024 | 0.5680 | 0.5680 | 0.5680 | 0.5680 | 0.5680 | - |
| 27 Feb 2024 | 0.5701 | 0.5701 | 0.5701 | 0.5701 | 0.5701 | - |
| 26 Feb 2024 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | 0.5700 | - |
| 23 Feb 2024 | 0.5801 | 0.5801 | 0.5801 | 0.5801 | 0.5801 | - |
| 22 Feb 2024 | 0.5701 | 0.5701 | 0.5701 | 0.5701 | 0.5701 | - |
| 21 Feb 2024 | 0.5646 | 0.5646 | 0.5646 | 0.5646 | 0.5646 | - |
| 20 Feb 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | - |
| 19 Feb 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | - |
| 16 Feb 2024 | 0.5511 | 0.5511 | 0.5511 | 0.5511 | 0.5511 | - |
| 15 Feb 2024 | 0.5501 | 0.5501 | 0.5501 | 0.5501 | 0.5501 | - |
| 14 Feb 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | - |
| 13 Feb 2024 | 0.5440 | 0.5440 | 0.5440 | 0.5440 | 0.5440 | - |
| 12 Feb 2024 | 0.5380 | 0.5380 | 0.5380 | 0.5380 | 0.5380 | - |
| 09 Feb 2024 | 0.5380 | 0.5380 | 0.5380 | 0.5380 | 0.5380 | - |
| 08 Feb 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | - |
| 07 Feb 2024 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | 0.5600 | - |
| 06 Feb 2024 | 0.5501 | 0.5680 | 0.5501 | 0.5680 | 0.5680 | 400 |
| 05 Feb 2024 | 0.5361 | 0.5361 | 0.5361 | 0.5361 | 0.5361 | - |
| 02 Feb 2024 | 0.5351 | 0.5351 | 0.5351 | 0.5351 | 0.5351 | - |
| 01 Feb 2024 | 0.5380 | 0.5380 | 0.5380 | 0.5380 | 0.5380 | - |
| 31 Jan 2024 | 0.5381 | 0.5381 | 0.5381 | 0.5381 | 0.5381 | - |
| 30 Jan 2024 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | 0.5500 | - |
| 29 Jan 2024 | 0.5460 | 0.5460 | 0.5460 | 0.5460 | 0.5460 | - |
| 26 Jan 2024 | 0.5420 | 0.5420 | 0.5420 | 0.5420 | 0.5420 | - |
| 25 Jan 2024 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | 0.5400 | - |
| 24 Jan 2024 | 0.5214 | 0.5214 | 0.5214 | 0.5214 | 0.5214 | - |
| 23 Jan 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
| 22 Jan 2024 | 0.5001 | 0.5001 | 0.5001 | 0.5001 | 0.5001 | - |
| 19 Jan 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
| 18 Jan 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
| 17 Jan 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 6,000 |
| 16 Jan 2024 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | - |
| 15 Jan 2024 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | - |
| 12 Jan 2024 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | - |
| 11 Jan 2024 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | - |
| 10 Jan 2024 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | 0.5250 | - |
| 09 Jan 2024 | 0.5201 | 0.5201 | 0.5201 | 0.5201 | 0.5201 | - |
| 08 Jan 2024 | 0.5140 | 0.5140 | 0.5140 | 0.5140 | 0.5140 | - |
| 05 Jan 2024 | 0.5260 | 0.5260 | 0.5260 | 0.5260 | 0.5260 | - |
| 04 Jan 2024 | 0.5280 | 0.5280 | 0.5280 | 0.5280 | 0.5280 | - |
| 03 Jan 2024 | 0.5210 | 0.5210 | 0.5210 | 0.5210 | 0.5210 | - |
| 02 Jan 2024 | 0.5180 | 0.5180 | 0.5180 | 0.5180 | 0.5180 | - |
| 29 Dec 2023 | 0.5244 | 0.5254 | 0.5244 | 0.5254 | 0.5254 | - |
| 28 Dec 2023 | 0.5220 | 0.5220 | 0.5220 | 0.5220 | 0.5220 | - |
| 27 Dec 2023 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | - |
| 22 Dec 2023 | 0.5185 | 0.5185 | 0.5185 | 0.5185 | 0.5185 | - |
| 21 Dec 2023 | 0.5152 | 0.5152 | 0.5152 | 0.5152 | 0.5152 | - |
| 20 Dec 2023 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | - |
| 19 Dec 2023 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | - |
| 18 Dec 2023 | 0.5210 | 0.5210 | 0.5210 | 0.5210 | 0.5210 | - |
| 15 Dec 2023 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | - |
| 14 Dec 2023 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | - |
| 13 Dec 2023 | 0.5230 | 0.5230 | 0.5230 | 0.5230 | 0.5230 | - |
| 12 Dec 2023 | 0.5240 | 0.5240 | 0.5240 | 0.5240 | 0.5240 | - |
| 11 Dec 2023 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | - |
| 08 Dec 2023 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | 0.5200 | - |
| 07 Dec 2023 | 0.5210 | 0.5210 | 0.5210 | 0.5210 | 0.5210 | - |
| *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.