UK markets open in 4 hours 23 minutes
NIKKEI 225
39,700.35 +358.81 (+0.91%) HANG SENG
17,836.45 +119.98 (+0.68%) CRUDE OIL
82.18 +0.44 (+0.54%) GOLD FUTURES
2,333.00 -3.60 (-0.15%) DOW
39,164.06 +36.26 (+0.09%) Bitcoin GBP
48,791.79 +555.27 (+1.15%)
China Resources Land Ltd (CHZ.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
At close: 08:00AM CEST
Time period:
28 Jun 2023 - 28 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2024 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 2,000 |
| 26 Jun 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| 25 Jun 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | - |
| 24 Jun 2024 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | - |
| 21 Jun 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | - |
| 20 Jun 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| 19 Jun 2024 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | - |
| 18 Jun 2024 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | - |
| 17 Jun 2024 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | - |
| 14 Jun 2024 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| 13 Jun 2024 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | - |
| 12 Jun 2024 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | 3.1200 | - |
| 12 Jun 2024 | 1.366 Dividend | |||||
| 11 Jun 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 1.9940 | - |
| 10 Jun 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 2.0059 | - |
| 07 Jun 2024 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 1.9821 | - |
| 06 Jun 2024 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 1.9703 | - |
| 05 Jun 2024 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 2.0533 | - |
| 04 Jun 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 2.0771 | - |
| 03 Jun 2024 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 2.0059 | - |
| 31 May 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 1.9940 | - |
| 30 May 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 1.9940 | - |
| 29 May 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 2.0652 | - |
| 28 May 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 2.0771 | - |
| 27 May 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 2.0890 | - |
| 24 May 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 2.0771 | - |
| 23 May 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 2.1720 | - |
| 22 May 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 2.2432 | - |
| 21 May 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 2.2314 | - |
| 20 May 2024 | 3.8000 | 3.8000 | 3.8000 | 3.8000 | 2.2551 | - |
| 17 May 2024 | 3.6600 | 3.6600 | 3.6600 | 3.6600 | 2.1720 | - |
| 16 May 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 2.2076 | - |
| 15 May 2024 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 2.1246 | - |
| 14 May 2024 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 2.1364 | - |
| 13 May 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 2.1958 | - |
| 10 May 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 2.2076 | - |
| 09 May 2024 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 2.0771 | - |
| 08 May 2024 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 2.0296 | - |
| 07 May 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 2.1127 | - |
| 06 May 2024 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 2.0533 | - |
| 03 May 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 2.1008 | - |
| 02 May 2024 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 2.0533 | - |
| 30 Apr 2024 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 1.9584 | - |
| 29 Apr 2024 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 1.9940 | - |
| 26 Apr 2024 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 1.9228 | - |
| 25 Apr 2024 | 3.0400 | 3.0400 | 3.0400 | 3.0400 | 1.8041 | - |
| 24 Apr 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 1.7685 | - |
| 23 Apr 2024 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 1.6973 | - |
| 22 Apr 2024 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 1.6498 | - |
| 19 Apr 2024 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | 1.6379 | - |
| 18 Apr 2024 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 1.6617 | - |
| 17 Apr 2024 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 1.6023 | - |
| 16 Apr 2024 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 1.6261 | - |
| 15 Apr 2024 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 1.6142 | - |
| 12 Apr 2024 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 1.6261 | - |
| 11 Apr 2024 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 1.6617 | - |
| 10 Apr 2024 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 1.6142 | - |
| 09 Apr 2024 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 1.6261 | - |
| 08 Apr 2024 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 1.6261 | - |
| 05 Apr 2024 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 1.6498 | - |
| 04 Apr 2024 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 1.6498 | - |
| 03 Apr 2024 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 1.6973 | - |
| 02 Apr 2024 | 2.9400 | 2.9400 | 2.9400 | 2.9400 | 1.7447 | - |
| 28 Mar 2024 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 1.6973 | - |
| 27 Mar 2024 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 1.6854 | - |
| 26 Mar 2024 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 1.7091 | - |
| 25 Mar 2024 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 1.6617 | - |
| 22 Mar 2024 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 1.6498 | - |
| 21 Mar 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 1.7210 | - |
| 20 Mar 2024 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 1.6617 | - |
| 19 Mar 2024 | 2.7600 | 2.7600 | 2.7600 | 2.7600 | 1.6379 | - |
| 18 Mar 2024 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 1.6735 | - |
| 15 Mar 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 1.7210 | - |
| 14 Mar 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 1.7210 | - |
| 13 Mar 2024 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 1.6854 | - |
| 12 Mar 2024 | 2.8600 | 2.8600 | 2.8600 | 2.8600 | 1.6973 | - |
| 11 Mar 2024 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | 1.5074 | - |
| 08 Mar 2024 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 1.4836 | - |
| 07 Mar 2024 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | 1.4718 | - |
| 06 Mar 2024 | 2.5600 | 2.5600 | 2.5600 | 2.5600 | 1.5192 | - |
| 05 Mar 2024 | 2.5400 | 2.5400 | 2.5400 | 2.5400 | 1.5074 | - |
| 04 Mar 2024 | 2.5800 | 2.5800 | 2.5800 | 2.5800 | 1.5311 | - |
| 01 Mar 2024 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 1.6261 | - |
| 29 Feb 2024 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 1.6617 | - |
| 28 Feb 2024 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 1.6498 | - |
| 27 Feb 2024 | 2.9000 | 2.9000 | 2.9000 | 2.9000 | 1.7210 | - |
| 26 Feb 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 1.7685 | - |
| 23 Feb 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 1.7922 | - |
| 22 Feb 2024 | 2.9800 | 2.9800 | 2.9800 | 2.9800 | 1.7685 | - |
| 21 Feb 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 1.7804 | - |
| 20 Feb 2024 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 1.6617 | - |
| 19 Feb 2024 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 1.7091 | - |
| 16 Feb 2024 | 2.8800 | 2.8800 | 2.8800 | 2.8800 | 1.7091 | - |
| 15 Feb 2024 | 2.7200 | 2.7200 | 2.7200 | 2.7200 | 1.6142 | - |
| 14 Feb 2024 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 1.6261 | - |
| 13 Feb 2024 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 1.5905 | - |
| 12 Feb 2024 | 2.6400 | 2.6400 | 2.6400 | 2.6400 | 1.5667 | - |
| 09 Feb 2024 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 1.6023 | - |
| 08 Feb 2024 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 1.6498 | - |
| 07 Feb 2024 | 2.7400 | 2.7400 | 2.7400 | 2.7400 | 1.6261 | - |
| *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.