UK markets closed

CITIC Ltd (CPF.DU)

Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
0.8774-0.0158 (-1.77%)
At close: 07:30PM CEST
Time period:
21 Jun 2023 - 21 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 20240.87420.87920.87420.87740.87741,000
20 Jun 20240.88460.89320.88440.89320.8932-
20 Jun 20240.335 Dividend
19 Jun 20240.89080.89280.89080.89180.5568-
18 Jun 20240.86280.89740.86280.89740.5603-
17 Jun 20240.87260.87260.86680.87120.5439-
14 Jun 20240.88360.88360.87680.88040.5497-
13 Jun 20240.87800.88700.87800.88700.5538-
12 Jun 20240.88920.88920.87740.87740.5478-
11 Jun 20240.90880.90880.90560.90560.5654-
10 Jun 20240.92760.96240.92760.96240.6009-
07 Jun 20240.92580.93140.91920.93140.5815-
06 Jun 20240.92480.93140.92480.92840.5797-
05 Jun 20240.94220.94220.93260.93680.5849-
04 Jun 20240.93060.94360.93060.94220.5883-
03 Jun 20240.93520.93640.92320.92320.5764-
31 May 20240.92040.92040.90860.91300.5700-
30 May 20240.92320.92540.91880.92180.5755-
29 May 20240.93160.93640.93160.93340.5828-
28 May 20240.96160.96360.95680.95680.5974-
27 May 20240.96500.96980.96500.96980.6055-
24 May 20240.96060.96060.95260.95300.5950-
23 May 20240.98360.98960.97540.97540.6090-
22 May 20240.99780.99780.99220.99300.6200-
21 May 20240.98540.99540.98540.99320.6201-
20 May 20241.00401.00400.99620.99620.6220-
17 May 20240.96940.99380.96940.99300.6200-
16 May 20240.98040.98040.97160.97340.6077-
15 May 20240.94600.94600.93600.93600.5844-
14 May 20240.96360.96360.94200.94200.5881-
13 May 20240.96520.97100.96520.96780.6043-
10 May 20240.95320.95700.95320.95500.5963-
09 May 20240.89900.90640.89900.90640.5659-
08 May 20240.88340.88340.88080.88220.5508-
07 May 20240.89260.89640.89200.89640.5597-
06 May 20240.88900.88900.88540.88540.5528-
03 May 20240.87960.88840.87960.88840.5547-
02 May 20240.87500.88380.87500.88380.5518-
30 Apr 20240.87080.87080.86400.86400.5394-
29 Apr 20240.88160.88220.87680.88040.5497-
26 Apr 20240.87860.87920.87000.87920.5489-
25 Apr 20240.85660.86020.84920.85220.5321-
24 Apr 20240.85180.85180.84360.84360.5267-
23 Apr 20240.83200.83640.83200.83640.5222-
22 Apr 20240.82700.83360.82700.83360.5205-
19 Apr 20240.80800.81700.80800.81700.5101-
18 Apr 20240.82020.82040.81580.81580.5093-
17 Apr 20240.79980.81880.79980.81880.5112-
16 Apr 20240.80120.80120.79800.79980.4994-
15 Apr 20240.80980.81380.80660.80660.5036-
12 Apr 20240.81420.81660.80500.80500.5026-
11 Apr 20240.83080.83760.83080.83760.5230-
10 Apr 20240.83640.84100.83640.83900.5238-
09 Apr 20240.83860.83900.83860.83900.5238-
08 Apr 20240.82800.82800.82800.82800.5170-
05 Apr 20240.83080.83480.82780.83480.5212-
04 Apr 20240.83560.83560.83560.83560.5217-
03 Apr 20240.84200.84200.83780.83780.5231-
02 Apr 20240.90740.90740.89740.89740.5603-
28 Mar 20240.87200.87200.86900.86900.5426-
27 Mar 20240.86800.87900.86800.87900.5488-
26 Mar 20240.93700.93700.93100.93300.5825-
25 Mar 20240.91500.91800.91400.91400.5707-
22 Mar 20240.92000.92500.91900.91900.5738-
21 Mar 20240.93200.94300.93200.94300.5888-
20 Mar 20240.91300.91900.91300.91900.5738-
19 Mar 20240.92000.92600.91900.92600.5782-
18 Mar 20240.93300.93700.92800.93400.5831-
15 Mar 20240.92300.92300.91600.91600.5719-
14 Mar 20240.93500.93700.93300.93300.5825-
13 Mar 20240.94800.95400.94000.94000.5869-
12 Mar 20240.95100.95800.95000.95800.5981-
11 Mar 20240.91000.91000.89300.89300.5575-
08 Mar 20240.90800.90900.90800.90900.5675-
07 Mar 20240.89600.89700.89300.89400.5582-
06 Mar 20240.90700.90900.90700.90900.5675-
05 Mar 20240.87600.88000.87400.87400.5457-
04 Mar 20240.89900.89900.89700.89700.5600-
01 Mar 20240.91000.91000.90500.90700.5663-
29 Feb 20240.91800.91800.90900.91300.5700-
28 Feb 20240.91200.91700.91200.91700.5725-
27 Feb 20240.92800.93400.92800.93000.5807-
26 Feb 20240.93600.93600.93300.93300.5825-
23 Feb 20240.95000.95400.94800.95100.5938-
22 Feb 20240.94500.95500.94500.95500.5963-
21 Feb 20240.94100.94900.93900.94900.5925-
20 Feb 20240.91300.91300.91000.91100.5688-
19 Feb 20240.90600.90600.90600.90600.5657-
16 Feb 20240.91000.91000.90800.90800.5669-
15 Feb 20240.89300.89400.88200.88500.5526-
14 Feb 20240.90000.90600.88000.88000.5494-
13 Feb 20240.86000.86000.84900.84900.5301-
12 Feb 20240.86000.86100.86000.86100.5376-
09 Feb 20240.87400.87500.86000.86000.5369-
08 Feb 20240.88300.88300.86700.86700.5413-
07 Feb 20240.91000.91200.90700.91200.5694-
06 Feb 20240.90900.91600.90900.91500.5713-
05 Feb 20240.85000.85100.84700.84700.5288-
02 Feb 20240.84700.85500.84600.85500.5338-
01 Feb 20240.86200.86400.86100.86100.5376-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...