UK markets close in 4 hours 55 minutes

China Petroleum & Chemical Corp (CHU.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
0.6096+0.0240 (+4.10%)
As of 12:19PM CEST. Market open.
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
28 Jun 20240.60100.60960.60100.60960.60962,000
27 Jun 20240.59800.59800.58560.58560.58561,000
26 Jun 20240.59520.59520.59520.59520.595219,800
25 Jun 20240.58780.58780.58780.58780.5878-
24 Jun 20240.57900.58280.57900.58280.5828-
21 Jun 20240.57580.57620.57580.57620.5762-
20 Jun 20240.58440.58540.58440.58540.5854-
19 Jun 20240.57200.57200.57200.57200.5720-
18 Jun 20240.55620.55620.55620.55620.5562-
17 Jun 20240.55280.55280.55160.55180.551812,000
14 Jun 20240.56020.56020.55800.55800.558010,000
13 Jun 20240.56220.56220.54840.54840.5484-
12 Jun 20240.57040.57040.56840.56840.5684910
11 Jun 20240.56420.56840.56420.56840.5684-
10 Jun 20240.57500.57580.57500.57580.57581,000
07 Jun 20240.57220.58120.56860.56860.56861,500
06 Jun 20240.57420.58320.57420.57420.574214,000
05 Jun 20240.56940.56940.56940.56940.5694-
04 Jun 20240.57020.57340.57020.57340.5734-
03 Jun 20240.58540.58580.58540.58580.5858-
31 May 20240.59180.59180.58220.58220.5822-
30 May 20240.58980.58980.58820.58820.5882-
29 May 20240.60480.60480.59100.59100.591014,000
28 May 20240.60100.60140.60100.60140.6014-
27 May 20240.60020.60280.60020.60280.602835,000
24 May 20240.59920.59980.59660.59660.596628,000
23 May 20240.59820.65080.59820.65080.650812,500
22 May 20240.60380.60380.60160.60160.6016-
21 May 20240.60400.60400.60220.60220.6022-
20 May 20240.60600.61480.60600.61480.61483,000
17 May 20240.60600.60940.57840.57840.578447,800
16 May 20240.59540.60620.59540.60620.60621,700
15 May 20240.59180.59220.57780.57780.577845,000
14 May 20240.59640.59640.59460.59460.5946-
13 May 20240.60160.60180.59900.59900.599062,000
10 May 20240.58840.60980.58840.60980.609848,750
09 May 20240.57100.57100.57100.57100.5710-
08 May 20240.57100.57100.56880.56880.5688-
07 May 20240.56400.56500.56400.56500.5650-
06 May 20240.55900.56000.55900.56000.5600280,800
03 May 20240.55220.55220.55220.55220.5522-
02 May 20240.54480.54560.54480.54560.545657,500
30 Apr 20240.56240.56240.56020.56020.5602-
29 Apr 20240.55940.56000.55160.56000.560032,000
26 Apr 20240.56840.57880.56520.57880.5788850
25 Apr 20240.56080.56140.56080.56140.5614-
24 Apr 20240.56000.56000.56000.56000.5600-
23 Apr 20240.55580.56100.55580.56100.5610500
22 Apr 20240.55000.55000.55000.55000.5500-
19 Apr 20240.54980.55260.54980.55260.55262,000
18 Apr 20240.54460.54460.53200.53200.53202,000
17 Apr 20240.54120.54120.51360.51360.5136-
16 Apr 20240.54480.55800.54360.55800.558020,000
15 Apr 20240.55060.55200.55060.55200.5520-
12 Apr 20240.53940.53940.53940.53940.5394-
11 Apr 20240.54220.54220.54120.54120.5412-
10 Apr 20240.53420.53680.53420.53680.5368-
09 Apr 20240.53020.53020.53020.53020.5302-
08 Apr 20240.53460.53460.53340.53380.53384,000
05 Apr 20240.52700.52920.52700.52920.5292-
04 Apr 20240.54140.54140.54060.54060.5406-
03 Apr 20240.54580.55000.54420.54420.544234,950
02 Apr 20240.54500.54940.54500.54940.5494-
28 Mar 20240.51700.52100.51700.52100.5210-
27 Mar 20240.51200.52300.51200.52300.5230180
26 Mar 20240.52000.52000.52000.52000.5200-
25 Mar 20240.52300.52500.52300.52500.5250-
22 Mar 20240.52200.52200.52100.52100.5210-
21 Mar 20240.53100.53200.53100.53200.53201,995
20 Mar 20240.53200.53200.53200.53200.5320-
19 Mar 20240.53100.53100.53100.53100.5310-
18 Mar 20240.52900.52900.52600.52600.5260-
15 Mar 20240.52900.52900.52800.52900.52908,700
14 Mar 20240.53200.53200.53200.53200.532015,000
13 Mar 20240.52200.52200.52200.52200.522030,000
12 Mar 20240.51700.51700.51600.51600.5160-
11 Mar 20240.51000.51400.48900.48900.489032,000
08 Mar 20240.51500.52500.51300.52500.525010,000
07 Mar 20240.51100.51100.51100.51100.5110-
06 Mar 20240.51100.51100.51100.51100.5110-
05 Mar 20240.50600.50600.50300.50300.503019,250
04 Mar 20240.50900.51100.50900.51100.5110-
01 Mar 20240.50700.50700.50600.50600.5060-
29 Feb 20240.50700.50700.50700.50700.5070-
28 Feb 20240.51000.51000.51000.51000.5100-
27 Feb 20240.51500.51600.51500.51600.5160-
26 Feb 20240.51800.51900.51800.51900.5190-
23 Feb 20240.52400.52400.52400.52400.5240-
22 Feb 20240.52300.52300.52300.52300.523010,000
21 Feb 20240.51100.52100.50900.50900.509050,000
20 Feb 20240.51000.51000.50700.50700.507015,000
19 Feb 20240.50000.51300.50000.50000.500020,000
16 Feb 20240.49150.49200.49150.49200.4920-
15 Feb 20240.48550.48550.48550.48550.4855-
14 Feb 20240.48100.48100.48100.48100.4810-
13 Feb 20240.48450.48450.48300.48300.4830-
12 Feb 20240.48350.48350.47600.47600.476017,000
09 Feb 20240.48200.48200.48200.48200.4820-
08 Feb 20240.48700.48700.48650.48650.4865-
07 Feb 20240.49100.49100.49000.49000.4900-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...