UK markets close in 1 hour 21 minutes

China Railway Group Limited (CNO.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
0.5040-0.0004 (-0.08%)
As of 08:14AM 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 20240.50400.50400.50400.50400.5040750
31 May 20240.50440.50440.50440.50440.5044-
30 May 20240.50300.50300.50300.50300.5030750
29 May 20240.50340.50340.50340.50340.5034-
28 May 20240.51520.51520.51520.51520.5152-
27 May 20240.52120.52120.52120.52120.5212-
24 May 20240.51340.51340.51340.51340.5134-
23 May 20240.51080.51080.51080.51080.5108-
22 May 20240.53140.53140.52380.52380.52384,000
21 May 20240.51420.52200.51420.52200.52206,129
20 May 20240.52480.52480.52480.52480.5248-
17 May 20240.52460.52460.52460.52460.5246-
16 May 20240.51540.53260.51540.53260.53262,000
15 May 20240.50920.50920.50920.50920.5092-
14 May 20240.51340.51340.51340.51340.5134-
13 May 20240.52200.53020.52200.53020.530213,224
10 May 20240.49250.49250.49250.49250.4925-
09 May 20240.46810.46810.46810.46810.4681-
08 May 20240.46440.46440.46440.46440.4644-
07 May 20240.46830.46830.46830.46830.4683-
06 May 20240.46830.46830.46830.46830.4683-
03 May 20240.45120.45120.45120.45120.4512-
02 May 20240.44470.46120.44470.46120.46125,372
30 Apr 20240.45780.45780.45780.45780.4578-
29 Apr 20240.48600.48600.48600.48600.4860-
26 Apr 20240.48810.48810.48810.48810.4881-
25 Apr 20240.48280.48280.48280.48280.4828-
24 Apr 20240.47460.47460.47460.47460.4746-
23 Apr 20240.47570.47570.47570.47570.4757-
22 Apr 20240.48820.48820.48820.48820.4882-
19 Apr 20240.48500.48500.48500.48500.4850-
18 Apr 20240.49510.49510.49510.49510.4951-
17 Apr 20240.49410.49410.49410.49410.4941-
16 Apr 20240.47930.47930.47930.47930.4793-
15 Apr 20240.48740.48740.48740.48740.4874-
12 Apr 20240.46260.46260.46260.46260.4626-
11 Apr 20240.47300.47300.47300.47300.4730-
10 Apr 20240.45670.45670.45670.45670.4567-
09 Apr 20240.45970.45970.45970.45970.4597-
08 Apr 20240.46340.46340.46340.46340.4634-
05 Apr 20240.46870.46870.46870.46870.46873,000
04 Apr 20240.46890.46890.46890.46890.4689-
03 Apr 20240.46970.47000.46970.47000.47002,048
02 Apr 20240.46590.46590.46050.46050.4605200
28 Mar 20240.45390.45390.45390.45390.4539-
27 Mar 20240.45920.45920.45920.45920.4592-
26 Mar 20240.46650.46650.46650.46650.4665-
25 Mar 20240.46230.46230.46230.46230.4623-
22 Mar 20240.45520.45520.45520.45520.4552-
21 Mar 20240.45210.45210.45210.45210.4521-
20 Mar 20240.45170.45170.45170.45170.4517-
19 Mar 20240.45550.45550.45550.45550.4555-
18 Mar 20240.46370.46370.46370.46370.4637-
15 Mar 20240.44550.44550.44550.44550.4455-
14 Mar 20240.44310.44310.44310.44310.4431-
13 Mar 20240.44000.44000.44000.44000.4400-
12 Mar 20240.44540.44540.44540.44540.4454-
11 Mar 20240.44310.44310.44310.44310.4431-
08 Mar 20240.45260.45260.45260.45260.4526-
07 Mar 20240.44150.44150.44150.44150.4415-
06 Mar 20240.43580.43580.43250.43250.43251,000
05 Mar 20240.43860.43860.43860.43860.4386-
04 Mar 20240.43720.43720.43720.43720.4372-
01 Mar 20240.44430.44430.44430.44430.4443-
29 Feb 20240.44470.46230.44470.46230.46232,500
28 Feb 20240.44290.44290.44290.44290.4429-
27 Feb 20240.44640.44640.44640.44640.4464-
26 Feb 20240.45560.45560.45560.45560.45566,600
23 Feb 20240.45470.45560.45470.45560.45563,400
22 Feb 20240.45160.45160.45160.45160.4516-
21 Feb 20240.44960.44960.44960.44960.4496-
20 Feb 20240.44170.44170.44170.44170.4417-
19 Feb 20240.43410.43410.43410.43410.4341-
16 Feb 20240.42850.42850.42850.42850.4285-
15 Feb 20240.41230.41230.41230.41230.4123-
14 Feb 20240.41110.41110.41110.41110.4111-
13 Feb 20240.40960.40960.40960.40960.4096-
12 Feb 20240.40830.42880.40830.42860.428615,223
09 Feb 20240.40910.42690.40910.42690.42691,260
08 Feb 20240.41750.41750.41750.41750.4175-
07 Feb 20240.42360.42360.42360.42360.4236-
06 Feb 20240.42060.44190.42060.44190.44194,000
05 Feb 20240.40600.40600.40600.40600.4060-
02 Feb 20240.41930.42120.41930.42120.4212-
01 Feb 20240.41330.41330.41330.41330.4133-
31 Jan 20240.41820.41820.41820.41820.4182-
30 Jan 20240.43570.43570.43570.43570.4357-
29 Jan 20240.43100.43100.43100.43100.4310-
26 Jan 20240.43200.43740.43200.43700.437021,962
25 Jan 20240.42510.42510.42510.42510.4251-
24 Jan 20240.38890.40490.38890.40490.40491,550
23 Jan 20240.36320.36320.36320.36320.3632-
22 Jan 20240.35330.35330.35330.35330.3533-
19 Jan 20240.36760.36760.36760.36760.3676-
18 Jan 20240.37120.37120.37120.37120.3712-
17 Jan 20240.36780.36780.36220.36220.3622-
16 Jan 20240.38630.39960.38630.39960.399618,819
15 Jan 20240.38800.38800.38800.38800.3880-
12 Jan 20240.38800.38800.38800.38800.3880-
11 Jan 20240.38510.38510.38510.38510.3851-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...