UK markets close in 20 minutes

CITIC Ltd (CPF.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
0.8920-0.0032 (-0.36%)
As of 10:36AM CEST. Market open.
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
20 Jun 20240.88880.89200.88880.89200.8920-
20 Jun 20240.335 Dividend
19 Jun 20240.89400.89520.89400.89520.5602-
18 Jun 20240.86560.86780.86560.86780.5431-
17 Jun 20240.87780.87780.87460.87460.5473-
14 Jun 20240.91000.91000.91000.91000.5695-
13 Jun 20240.91000.91580.91000.91580.57314,100
12 Jun 20240.91000.91000.91000.91000.5695-
11 Jun 20240.91240.91240.90940.90940.5691-
10 Jun 20240.93280.96880.93000.96880.606329,700
07 Jun 20240.92860.92860.92460.92460.5786-
06 Jun 20240.92780.93260.92780.93260.5836-
05 Jun 20240.94580.97700.94580.97700.61144,359
04 Jun 20240.93460.93600.93460.93600.5857-
03 Jun 20240.93900.93900.93820.93820.5871-
31 May 20240.92460.92460.91460.91460.5723-
30 May 20240.92680.92680.92680.92680.5800-
29 May 20240.93540.93620.93540.93600.5857-
28 May 20240.96460.96660.96460.96660.6049-
27 May 20240.96780.96940.96780.96940.6066-
24 May 20240.96420.96420.95980.95980.6006-
23 May 20240.98760.98840.98760.98840.6185-
22 May 20241.00001.00000.99440.99440.6223-
21 May 20240.98800.99260.98800.99260.6212-
20 May 20241.00551.00551.00551.00550.6292-
17 May 20240.97480.99520.97480.99520.6228-
16 May 20240.98340.98340.98340.98340.6154-
15 May 20240.95700.95700.95160.95160.595510,000
14 May 20240.96640.96640.96060.96060.6011-
13 May 20240.96680.97280.96680.97280.6088-
10 May 20240.95961.00450.95581.00450.6286700
09 May 20240.90320.90320.90320.90320.5652-
08 May 20240.88780.88780.87440.87700.5488-
07 May 20240.89800.93660.89800.93660.58612,400
06 May 20240.89340.89520.89340.89520.5602-
03 May 20240.88460.89040.88460.89040.5572-
02 May 20240.88260.91680.88260.91680.573718,646
30 Apr 20240.87460.87460.87000.87000.5444-
29 Apr 20240.88600.88600.88600.88600.5544-
26 Apr 20240.88060.91020.87280.91020.569611,450
25 Apr 20240.86300.86820.86300.86820.5433-
24 Apr 20240.85840.86180.85840.86180.539320,000
23 Apr 20240.83740.83780.83740.83780.5243-
22 Apr 20240.83140.83360.83140.83360.5217-
19 Apr 20240.81340.85040.81340.83000.51943,530
18 Apr 20240.82120.85320.81780.81920.5126715
17 Apr 20240.80420.80940.80080.80080.5011-
16 Apr 20240.80300.83160.80300.83160.52041,000
15 Apr 20240.81480.81480.81380.81380.5093-
12 Apr 20240.81960.81960.81960.81960.5129-
11 Apr 20240.83720.83760.83720.83760.5242-
10 Apr 20240.84160.84380.84160.84380.5280-
09 Apr 20240.83200.86700.82940.86700.54262,374
08 Apr 20240.83020.83020.82820.82820.5183-
05 Apr 20240.83920.86900.83060.86900.54381,496
04 Apr 20240.83780.87220.83700.87220.545867
03 Apr 20240.84440.84440.84280.84280.5274-
02 Apr 20240.91160.91160.90840.90840.5685-
28 Mar 20240.87500.87500.86900.86900.5438200
27 Mar 20240.87200.87500.87000.87000.5444-
26 Mar 20240.93900.93900.93900.93900.5876-
25 Mar 20240.91800.92100.91800.92100.5763-
22 Mar 20240.95000.95000.95000.95000.5945-
21 Mar 20240.93500.93500.93500.93500.5851-
20 Mar 20240.91700.91700.91700.91700.5738-
19 Mar 20240.92300.95700.92100.92100.57631,156
18 Mar 20240.93100.96700.92800.96700.60511,000
15 Mar 20240.92500.93000.92500.93000.5820-
14 Mar 20240.93700.93800.93700.93800.5870-
13 Mar 20240.95400.95600.95300.95600.598213,048
12 Mar 20240.95100.95300.95100.95300.5964-
11 Mar 20240.91300.92200.91300.92200.5770-
08 Mar 20240.91200.91200.91100.91100.5701-
07 Mar 20240.89900.89900.89900.89900.5626-
06 Mar 20240.90900.91000.90900.91000.5695-
05 Mar 20240.87900.88200.87900.88200.5519-
04 Mar 20240.90200.90500.90200.90500.5663-
01 Mar 20240.91300.91300.90900.90900.5688-
29 Feb 20240.91800.91800.90900.90900.5688-
28 Feb 20240.94000.94000.94000.94000.588250,000
27 Feb 20240.95000.95000.95000.95000.5945-
26 Feb 20240.95000.95100.95000.95100.59512,300
23 Feb 20240.95200.95200.95200.95200.5957-
22 Feb 20240.94600.95000.94600.95000.5945-
21 Feb 20240.94400.94400.94100.94100.5889-
20 Feb 20240.91600.92100.91600.92100.5763-
19 Feb 20240.91200.91200.90400.90400.565720,000
16 Feb 20240.91400.91400.90600.90600.5670-
15 Feb 20240.89500.89500.89500.89500.5601-
14 Feb 20240.90400.91000.90400.91000.5695-
13 Feb 20240.88400.88400.88300.88300.5526-
12 Feb 20240.88300.88500.88300.88500.5538-
09 Feb 20240.88000.88000.88000.88000.5507-
08 Feb 20240.88300.88500.88300.88500.5538-
07 Feb 20240.91400.91400.91300.91300.5713-
06 Feb 20240.91500.91600.91500.91600.5732-
05 Feb 20240.85400.85400.85100.85100.5325-
02 Feb 20240.85200.85200.84800.84800.5307-
01 Feb 20240.86800.86800.86700.86700.5426-
31 Jan 20240.86600.86700.86600.86700.5426-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...