UK markets closed

China Petroleum & Chemical Corp (CHU.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
0.5822-0.0044 (-0.75%)
As of 08:08AM CEST. Market open.
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 Jun 20240.58220.58220.58220.58220.5822400
31 May 20240.58660.58660.58660.58660.5866-
30 May 20240.58460.58460.58460.58460.5846-
29 May 20240.59360.59360.59360.59360.5936-
28 May 20240.59500.59500.59500.59500.5950-
27 May 20240.59700.59700.59700.59700.5970-
24 May 20240.59560.59560.59560.59560.5956-
23 May 20240.59400.59400.59400.59400.5940-
22 May 20240.59980.59980.59980.59980.5998-
21 May 20240.59840.59840.59840.59840.5984-
20 May 20240.59700.59700.59700.59700.5970-
17 May 20240.60200.60200.60200.60200.6020-
16 May 20240.58820.58820.58820.58820.5882-
15 May 20240.58300.58300.58300.58300.5830-
14 May 20240.59180.59180.59180.59180.5918-
13 May 20240.59620.59620.59620.59620.5962-
10 May 20240.58260.58260.58260.58260.5826-
09 May 20240.56640.56640.56640.56640.5664-
08 May 20240.56760.56760.56760.56760.5676-
07 May 20240.55980.55980.55980.55980.5598-
06 May 20240.55340.55340.55340.55340.5534-
03 May 20240.54580.54580.54580.54580.5458-
02 May 20240.53920.53920.53920.53920.5392-
30 Apr 20240.55920.55920.55920.55920.5592-
29 Apr 20240.54480.54480.54480.54480.5448-
26 Apr 20240.56500.56500.56500.56500.5650-
25 Apr 20240.55580.55580.55580.55580.5558-
24 Apr 20240.54940.57040.54940.57040.5704400
23 Apr 20240.55080.55080.55080.55080.5508-
22 Apr 20240.54180.54180.54180.54180.5418-
19 Apr 20240.54520.54520.54520.54520.5452-
18 Apr 20240.53880.53880.53880.53880.5388-
17 Apr 20240.53660.53660.53660.53660.5366-
16 Apr 20240.54420.54420.54420.54420.5442-
15 Apr 20240.54080.54080.54080.54080.5408-
12 Apr 20240.53540.53540.53540.53540.5354-
11 Apr 20240.53640.53640.53640.53640.5364-
10 Apr 20240.52900.52900.52900.52900.5290-
09 Apr 20240.52560.52560.52560.52560.5256-
08 Apr 20240.52780.52780.52780.52780.5278-
05 Apr 20240.52340.52340.52340.52340.5234-
04 Apr 20240.52700.52700.52700.52700.5270-
03 Apr 20240.54120.54120.54120.54120.5412-
02 Apr 20240.54100.54100.54100.54100.5410-
28 Mar 20240.51200.51200.51200.51200.5120-
27 Mar 20240.50800.50800.50800.50800.5080-
26 Mar 20240.51800.51800.51800.51800.5180-
25 Mar 20240.51900.51900.51900.51900.5190-
22 Mar 20240.51800.51800.51800.51800.5180-
21 Mar 20240.52800.52800.52800.52800.5280-
20 Mar 20240.52800.52800.52800.52800.5280-
19 Mar 20240.52600.52600.52600.52600.5260-
18 Mar 20240.52400.52400.52400.52400.5240-
15 Mar 20240.52400.52400.52400.52400.5240-
14 Mar 20240.52400.52400.52400.52400.5240-
13 Mar 20240.51800.51800.51800.51800.5180-
12 Mar 20240.51400.51400.51400.51400.5140-
11 Mar 20240.50600.50600.50600.50600.5060-
08 Mar 20240.51200.51200.51200.51200.5120-
07 Mar 20240.50900.50900.50900.50900.509025,000
06 Mar 20240.50900.50900.50900.50900.5090-
05 Mar 20240.50900.50900.50900.50900.5090-
04 Mar 20240.50700.50700.50700.50700.5070-
01 Mar 20240.50300.50300.50300.50300.5030-
29 Feb 20240.50400.50400.50400.50400.5040-
28 Feb 20240.50600.50600.50600.50600.5060-
27 Feb 20240.51200.51200.51200.51200.5120-
26 Feb 20240.51000.51000.51000.51000.5100-
23 Feb 20240.52000.52000.52000.52000.5200-
22 Feb 20240.51900.51900.51900.51900.5190-
21 Feb 20240.50800.50800.50800.50800.5080-
20 Feb 20240.50400.50400.50400.50400.5040-
19 Feb 20240.49700.49700.49700.49700.4970-
16 Feb 20240.48700.48700.48700.48700.4870-
15 Feb 20240.47950.47950.47950.47950.4795-
14 Feb 20240.47700.47700.47700.47700.4770-
13 Feb 20240.46900.46900.46900.46900.4690-
12 Feb 20240.46900.46900.46900.46900.4690-
09 Feb 20240.47750.47750.47750.47750.4775-
08 Feb 20240.48300.48300.48300.48300.4830-
07 Feb 20240.48700.48700.48700.48700.4870-
06 Feb 20240.48850.48850.48850.48850.4885-
05 Feb 20240.47600.47600.47600.47600.4760-
02 Feb 20240.47150.47150.47150.47150.4715-
01 Feb 20240.46800.46800.46800.46800.4680-
31 Jan 20240.46750.46750.46750.46750.4675-
30 Jan 20240.47300.47300.47300.47300.4730-
29 Jan 20240.48000.48000.48000.48000.4800-
26 Jan 20240.46800.46800.46800.46800.4680-
25 Jan 20240.47600.47600.47600.47600.4760-
24 Jan 20240.43850.43850.43850.43850.4385-
23 Jan 20240.42600.42600.42600.42600.4260-
22 Jan 20240.42000.42000.42000.42000.4200-
19 Jan 20240.43000.43000.43000.43000.4300-
18 Jan 20240.43400.43400.43400.43400.4340-
17 Jan 20240.43100.43100.43100.43100.4310-
16 Jan 20240.44550.44550.44550.44550.4455-
15 Jan 20240.44800.44800.44800.44800.4480-
12 Jan 20240.44800.44800.44800.44800.4480-
11 Jan 20240.44450.44450.44450.44450.4445-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...