UK markets closed

China Resources Land Ltd (CHZ.DU)

Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
3.54000.0000 (0.00%)
At close: 07:30PM CEST
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20243.54003.54003.54003.54003.5400-
02 May 20243.40003.54003.40003.54003.5400-
30 Apr 20243.24003.32003.24003.32003.3200-
29 Apr 20243.34003.34003.30003.30003.3000-
26 Apr 20243.22003.22003.22003.22003.2200-
25 Apr 20243.00003.00003.00003.00003.0000-
24 Apr 20242.94002.94002.92002.92002.9200-
23 Apr 20242.82002.82002.82002.82002.8200-
22 Apr 20242.76002.78002.76002.78002.7800-
19 Apr 20242.72002.74002.72002.74002.7400-
18 Apr 20242.78002.78002.76002.76002.7600-
17 Apr 20242.68002.68002.68002.68002.6800-
16 Apr 20242.70002.70002.68002.68002.6800-
15 Apr 20242.70002.70002.70002.70002.7000-
12 Apr 20242.70002.72002.70002.72002.7200-
11 Apr 20242.76002.78002.76002.78002.7800-
10 Apr 20242.70002.72002.68002.72002.7200-
09 Apr 20242.72002.72002.70002.70002.7000-
08 Apr 20242.70002.70002.70002.70002.7000-
05 Apr 20242.76002.76002.76002.76002.7600-
04 Apr 20242.78002.80002.78002.80002.8000-
03 Apr 20242.82002.82002.78002.78002.7800-
02 Apr 20242.90002.90002.88002.88002.8800-
28 Mar 20242.82002.84002.80002.80002.8000-
27 Mar 20242.80002.80002.76002.76002.7600-
26 Mar 20242.84002.84002.82002.82002.8200-
25 Mar 20242.76002.78002.76002.78002.7800-
22 Mar 20242.78002.78002.76002.78002.7800-
21 Mar 20242.86002.88002.86002.88002.8800-
20 Mar 20242.78002.78002.76002.76002.7600-
19 Mar 20242.76002.76002.76002.76002.7600-
18 Mar 20242.80002.80002.78002.80002.8000-
15 Mar 20242.86002.86002.86002.86002.8600-
14 Mar 20242.86002.88002.86002.88002.8800-
13 Mar 20242.80002.80002.78002.78002.7800-
12 Mar 20242.84002.84002.80002.80002.8000-
11 Mar 20242.52002.52002.52002.52002.5200-
08 Mar 20242.48002.48002.48002.48002.4800-
07 Mar 20242.46002.46002.46002.46002.4600-
06 Mar 20242.56002.56002.56002.56002.5600-
05 Mar 20242.54002.56002.52002.56002.5600-
04 Mar 20242.56002.56002.56002.56002.5600-
01 Mar 20242.72002.72002.72002.72002.7200-
29 Feb 20242.76002.76002.72002.74002.7400-
28 Feb 20242.76002.78002.76002.78002.7800-
27 Feb 20242.86002.88002.86002.88002.8800-
26 Feb 20242.94002.94002.94002.94002.9400-
23 Feb 20242.98002.98002.96002.96002.9600-
22 Feb 20242.92002.94002.92002.94002.9400-
21 Feb 20242.94002.94002.92002.92002.9200-
20 Feb 20242.78002.78002.76002.78002.7800-
19 Feb 20242.84002.84002.82002.82002.8200-
16 Feb 20242.86002.86002.86002.86002.8600-
15 Feb 20242.70002.70002.70002.70002.7000-
14 Feb 20242.72002.72002.70002.70002.7000-
13 Feb 20242.74002.74002.70002.70002.7000-
12 Feb 20242.62002.72002.62002.72002.7200-
09 Feb 20242.68002.68002.62002.62002.6200-
08 Feb 20242.76002.76002.70002.70002.7000-
07 Feb 20242.72002.72002.66002.66002.6600-
06 Feb 20242.82002.82002.76002.76002.7600-
05 Feb 20242.68002.68002.66002.68002.6800-
02 Feb 20242.66002.70002.66002.70002.7000-
01 Feb 20242.66002.66002.62002.62002.6200-
31 Jan 20242.68002.70002.68002.68002.6800-
30 Jan 20242.74002.74002.74002.74002.7400-
29 Jan 20242.82002.84002.82002.84002.8400-
26 Jan 20242.78002.78002.74002.74002.7400-
25 Jan 20242.74002.78002.74002.78002.7800-
24 Jan 20242.54002.62002.54002.60002.6000-
23 Jan 20242.50002.52002.50002.52002.5200-
22 Jan 20242.34002.34002.32002.32002.3200-
19 Jan 20242.58002.60002.58002.60002.6000-
18 Jan 20242.62002.62002.62002.62002.6200-
17 Jan 20242.62002.64002.62002.64002.6400-
16 Jan 20242.74002.74002.74002.74002.7400-
15 Jan 20242.78002.82002.78002.82002.8200-
12 Jan 20242.86002.86002.86002.86002.8600-
11 Jan 20242.94003.00002.94003.00003.0000-
10 Jan 20242.92002.92002.90002.90002.9000-
09 Jan 20242.94003.00002.92003.00003.0000-
08 Jan 20242.94003.00002.94003.00003.0000-
05 Jan 20243.04003.06003.04003.04003.0400-
04 Jan 20243.02003.02003.00003.00003.0000-
03 Jan 20242.98002.98002.92002.92002.9200-
02 Jan 20242.94003.06002.94003.06003.0600-
29 Dec 20233.10003.12003.10003.12003.1200-
28 Dec 20233.10003.14003.10003.14003.1400-
27 Dec 20233.04003.04003.04003.04003.0400-
22 Dec 20233.04003.04003.04003.04003.0400-
21 Dec 20233.06003.06003.04003.04003.0400-
20 Dec 20233.06003.06003.06003.06003.0600-
19 Dec 20233.04003.14003.04003.04003.0400-
18 Dec 20233.08003.08003.08003.08003.0800-
15 Dec 20233.16003.18003.16003.18003.1800-
14 Dec 20233.00003.00002.96002.96002.9600-
13 Dec 20232.98003.12002.96002.96002.9600-
12 Dec 20233.10003.10003.10003.10003.1000-
11 Dec 20232.88002.90002.88002.90002.9000-
08 Dec 20232.94002.94002.94002.94002.9400-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...