UK markets open in 1 hour 15 minutes

China Railway Group Ltd (CNO.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
0.4837-0.0357 (-6.87%)
At close: 08:08AM CEST
Time period:
25 Jun 2023 - 25 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
24 Jun 20240.48370.48370.48370.48370.483710,000
21 Jun 20240.49510.51940.49510.51940.519410,000
20 Jun 20240.49730.49730.49730.49730.4973-
19 Jun 20240.49480.49480.49480.49480.4948-
18 Jun 20240.47960.47960.47960.47960.4796-
17 Jun 20240.46710.46710.46710.46710.4671-
14 Jun 20240.48620.48620.48620.48620.4862-
13 Jun 20240.47770.47770.47770.47770.4777-
12 Jun 20240.48750.48750.48750.48750.4875-
11 Jun 20240.49210.49210.49210.49210.4921-
10 Jun 20240.48900.48900.48900.48900.4890-
07 Jun 20240.50760.50760.50760.50760.5076-
06 Jun 20240.50200.50200.50200.50200.5020-
05 Jun 20240.50240.50240.50240.50240.5024-
04 Jun 20240.50800.50800.50800.50800.5080-
03 Jun 20240.49450.49450.49450.49450.4945-
31 May 20240.49440.49440.49440.49440.4944-
30 May 20240.49050.49050.49050.49050.4905-
29 May 20240.49630.49630.49630.49630.4963-
28 May 20240.50460.50460.50460.50460.5046-
27 May 20240.50840.50840.50840.50840.5084-
24 May 20240.50300.50300.50300.50300.5030-
23 May 20240.50140.50140.50140.50140.5014-
22 May 20240.51980.51980.51980.51980.5198-
21 May 20240.50480.50480.50480.50480.5048-
20 May 20240.51480.51480.51480.51480.5148-
17 May 20240.51360.51360.51360.51360.5136-
16 May 20240.50700.50700.50700.50700.5070-
15 May 20240.49460.49460.49460.49460.4946-
14 May 20240.50300.50300.50300.50300.5030-
13 May 20240.51180.51180.51180.51180.5118-
10 May 20240.47980.47980.47980.47980.4798-
09 May 20240.45660.45660.45660.45660.4566-
08 May 20240.45300.45300.45300.45300.4530-
07 May 20240.45680.45680.45680.45680.4568-
06 May 20240.45630.48810.45630.48810.488110,000
03 May 20240.44530.44530.44530.44530.4453-
02 May 20240.43880.43880.43880.43880.4388-
30 Apr 20240.44730.44730.44730.44730.4473-
29 Apr 20240.47490.47490.47490.47490.4749-
26 Apr 20240.47700.47700.47700.47700.4770-
25 Apr 20240.47130.47130.47130.47130.4713-
24 Apr 20240.46310.46310.46310.46310.4631-
23 Apr 20240.46420.46420.46420.46420.4642-
22 Apr 20240.47660.47660.47660.47660.4766-
19 Apr 20240.47370.47370.47370.47370.4737-
18 Apr 20240.48180.48180.48180.48180.4818-
17 Apr 20240.48060.48060.48060.48060.4806-
16 Apr 20240.47050.47050.47050.47050.4705-
15 Apr 20240.47950.47950.47950.47950.4795-
12 Apr 20240.45680.45680.45680.45680.4568-
11 Apr 20240.46250.46250.46250.46250.4625-
10 Apr 20240.44620.44620.44620.44620.4462-
09 Apr 20240.44830.44830.44830.44830.4483-
08 Apr 20240.46050.46050.46050.46050.4605-
05 Apr 20240.43910.43910.43910.43910.4391-
04 Apr 20240.45870.45870.45870.45870.4587-
03 Apr 20240.45680.46510.45680.46510.465117,200
02 Apr 20240.45670.45670.45670.45670.4567-
28 Mar 20240.44240.44240.44240.44240.4424-
27 Mar 20240.44830.44830.44830.44830.4483-
26 Mar 20240.45560.45560.45560.45560.4556-
25 Mar 20240.44950.44950.44950.44950.4495-
22 Mar 20240.44120.44120.44120.44120.4412-
21 Mar 20240.44430.44430.44430.44430.4443-
20 Mar 20240.44250.44250.44250.44250.4425-
19 Mar 20240.44380.44380.44380.44380.4438-
18 Mar 20240.45320.45320.45320.45320.4532-
15 Mar 20240.43390.43390.43390.43390.4339-
14 Mar 20240.43380.43380.43380.43380.4338-
13 Mar 20240.43060.43060.43060.43060.4306-
12 Mar 20240.43400.43400.43400.43400.4340-
11 Mar 20240.43390.43390.43390.43390.4339-
08 Mar 20240.44050.44050.44050.44050.4405-
07 Mar 20240.43210.43210.43210.43210.4321-
06 Mar 20240.42660.42660.42660.42660.4266-
05 Mar 20240.42710.42710.42710.42710.4271-
04 Mar 20240.42570.42570.42570.42570.4257-
01 Mar 20240.43290.43290.43290.43290.4329-
29 Feb 20240.43440.43440.43440.43440.4344-
28 Feb 20240.43130.43130.43130.43130.4313-
27 Feb 20240.43510.43510.43510.43510.4351-
26 Feb 20240.43560.43560.43560.43560.4356-
23 Feb 20240.44400.44400.44400.44400.4440-
22 Feb 20240.44010.44010.44010.44010.4401-
21 Feb 20240.43800.43800.43800.43800.4380-
20 Feb 20240.42900.42900.42900.42900.4290-
19 Feb 20240.41380.41380.41380.41380.4138-
16 Feb 20240.42230.42230.42230.42230.4223-
15 Feb 20240.40980.40980.40980.40980.4098-
14 Feb 20240.40590.40590.40590.40590.4059-
13 Feb 20240.40300.40300.40300.40300.4030-
12 Feb 20240.40300.40300.40300.40300.4030-
09 Feb 20240.40320.40320.40320.40320.4032-
08 Feb 20240.41340.41340.41340.41340.4134-
07 Feb 20240.41650.41650.41650.41650.4165-
06 Feb 20240.41070.41070.41070.41070.4107-
05 Feb 20240.40300.40300.40300.40300.4030-
02 Feb 20240.40760.40760.40760.40760.4076-
01 Feb 20240.40270.40270.40270.40270.4027-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...