UK markets open in 5 hours 22 minutes
NIKKEI 225
38,165.24 -108.81 (-0.28%) HANG SENG
17,760.68 -2.35 (-0.01%) CRUDE OIL
79.17 +0.17 (+0.22%) GOLD FUTURES
2,332.90 +21.90 (+0.95%) DOW
37,903.29 +87.37 (+0.23%) Bitcoin GBP
45,495.65 -2,586.18 (-5.38%)
China Merchants Port Holdings Co Ltd (CPM.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:08AM CEST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | - |
| 29 Apr 2024 | 1.2220 | 1.2220 | 1.2220 | 1.2220 | 1.2220 | - |
| 26 Apr 2024 | 1.2050 | 1.2050 | 1.2050 | 1.2050 | 1.2050 | - |
| 25 Apr 2024 | 1.1980 | 1.1980 | 1.1980 | 1.1980 | 1.1980 | - |
| 24 Apr 2024 | 1.1880 | 1.1880 | 1.1880 | 1.1880 | 1.1880 | - |
| 23 Apr 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
| 22 Apr 2024 | 1.1880 | 1.1880 | 1.1880 | 1.1880 | 1.1880 | - |
| 19 Apr 2024 | 1.1760 | 1.1760 | 1.1760 | 1.1760 | 1.1760 | - |
| 18 Apr 2024 | 1.1820 | 1.1820 | 1.1820 | 1.1820 | 1.1820 | - |
| 17 Apr 2024 | 1.1940 | 1.1940 | 1.1940 | 1.1940 | 1.1940 | - |
| 16 Apr 2024 | 1.1720 | 1.1720 | 1.1720 | 1.1720 | 1.1720 | - |
| 15 Apr 2024 | 1.1630 | 1.1630 | 1.1630 | 1.1630 | 1.1630 | - |
| 12 Apr 2024 | 1.1650 | 1.1650 | 1.1650 | 1.1650 | 1.1650 | - |
| 11 Apr 2024 | 1.1620 | 1.1620 | 1.1620 | 1.1620 | 1.1620 | - |
| 10 Apr 2024 | 1.1410 | 1.1410 | 1.1410 | 1.1410 | 1.1410 | - |
| 09 Apr 2024 | 1.1180 | 1.1180 | 1.1180 | 1.1180 | 1.1180 | - |
| 08 Apr 2024 | 1.1040 | 1.1040 | 1.1040 | 1.1040 | 1.1040 | - |
| 05 Apr 2024 | 1.0830 | 1.0830 | 1.0830 | 1.0830 | 1.0830 | - |
| 04 Apr 2024 | 1.1010 | 1.1010 | 1.1010 | 1.1010 | 1.1010 | - |
| 03 Apr 2024 | 1.1030 | 1.1030 | 1.1030 | 1.1030 | 1.1030 | - |
| 02 Apr 2024 | 1.1180 | 1.1180 | 1.1180 | 1.1180 | 1.1180 | - |
| 28 Mar 2024 | 1.0860 | 1.0860 | 1.0860 | 1.0860 | 1.0860 | - |
| 27 Mar 2024 | 1.0810 | 1.0810 | 1.0810 | 1.0810 | 1.0810 | - |
| 26 Mar 2024 | 1.0840 | 1.0840 | 1.0840 | 1.0840 | 1.0840 | - |
| 25 Mar 2024 | 1.0910 | 1.0910 | 1.0910 | 1.0910 | 1.0910 | - |
| 22 Mar 2024 | 1.0940 | 1.0940 | 1.0940 | 1.0940 | 1.0940 | - |
| 21 Mar 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 20 Mar 2024 | 1.0880 | 1.0880 | 1.0880 | 1.0880 | 1.0880 | - |
| 19 Mar 2024 | 1.0890 | 1.0890 | 1.0890 | 1.0890 | 1.0890 | - |
| 18 Mar 2024 | 1.0770 | 1.0770 | 1.0770 | 1.0770 | 1.0770 | - |
| 15 Mar 2024 | 1.0770 | 1.0770 | 1.0770 | 1.0770 | 1.0770 | - |
| 14 Mar 2024 | 1.0850 | 1.0850 | 1.0850 | 1.0850 | 1.0850 | - |
| 13 Mar 2024 | 1.0910 | 1.0910 | 1.0910 | 1.0910 | 1.0910 | - |
| 12 Mar 2024 | 1.1110 | 1.1110 | 1.1110 | 1.1110 | 1.1110 | - |
| 11 Mar 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | - |
| 08 Mar 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 07 Mar 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | - |
| 06 Mar 2024 | 1.0830 | 1.0830 | 1.0830 | 1.0830 | 1.0830 | - |
| 05 Mar 2024 | 1.0860 | 1.0860 | 1.0860 | 1.0860 | 1.0860 | - |
| 04 Mar 2024 | 1.1060 | 1.1060 | 1.1060 | 1.1060 | 1.1060 | - |
| 01 Mar 2024 | 1.1230 | 1.1230 | 1.1230 | 1.1230 | 1.1230 | - |
| 29 Feb 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
| 28 Feb 2024 | 1.1190 | 1.1190 | 1.1190 | 1.1190 | 1.1190 | - |
| 27 Feb 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
| 26 Feb 2024 | 1.1210 | 1.1210 | 1.1210 | 1.1210 | 1.1210 | - |
| 23 Feb 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
| 22 Feb 2024 | 1.1280 | 1.1280 | 1.1280 | 1.1280 | 1.1280 | - |
| 21 Feb 2024 | 1.1230 | 1.1230 | 1.1230 | 1.1230 | 1.1230 | - |
| 20 Feb 2024 | 1.1110 | 1.1110 | 1.1110 | 1.1110 | 1.1110 | - |
| 19 Feb 2024 | 1.1060 | 1.1060 | 1.1060 | 1.1060 | 1.1060 | - |
| 16 Feb 2024 | 1.0910 | 1.0910 | 1.0910 | 1.0910 | 1.0910 | - |
| 15 Feb 2024 | 1.0730 | 1.0730 | 1.0730 | 1.0730 | 1.0730 | - |
| 14 Feb 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
| 13 Feb 2024 | 1.1080 | 1.1080 | 1.1080 | 1.1080 | 1.1080 | - |
| 12 Feb 2024 | 1.1030 | 1.1030 | 1.1030 | 1.1030 | 1.1030 | - |
| 09 Feb 2024 | 1.1050 | 1.1050 | 1.1050 | 1.1050 | 1.1050 | - |
| 08 Feb 2024 | 1.1180 | 1.1180 | 1.1180 | 1.1180 | 1.1180 | - |
| 07 Feb 2024 | 1.1280 | 1.1280 | 1.1280 | 1.1280 | 1.1280 | - |
| 06 Feb 2024 | 1.1330 | 1.1330 | 1.1330 | 1.1330 | 1.1330 | - |
| 05 Feb 2024 | 1.1040 | 1.1040 | 1.1040 | 1.1040 | 1.1040 | - |
| 02 Feb 2024 | 1.1120 | 1.1120 | 1.1120 | 1.1120 | 1.1120 | - |
| 01 Feb 2024 | 1.1350 | 1.1350 | 1.1350 | 1.1350 | 1.1350 | - |
| 31 Jan 2024 | 1.1110 | 1.1110 | 1.1110 | 1.1110 | 1.1110 | - |
| 30 Jan 2024 | 1.1240 | 1.1240 | 1.1240 | 1.1240 | 1.1240 | - |
| 29 Jan 2024 | 1.1630 | 1.1630 | 1.1630 | 1.1630 | 1.1630 | - |
| 26 Jan 2024 | 1.1740 | 1.1740 | 1.1740 | 1.1740 | 1.1740 | - |
| 25 Jan 2024 | 1.1820 | 1.1820 | 1.1820 | 1.1820 | 1.1820 | - |
| 24 Jan 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
| 23 Jan 2024 | 1.1680 | 1.1680 | 1.1680 | 1.1680 | 1.1680 | - |
| 22 Jan 2024 | 1.1460 | 1.1460 | 1.1460 | 1.1460 | 1.1460 | - |
| 19 Jan 2024 | 1.1540 | 1.1540 | 1.1540 | 1.1540 | 1.1540 | - |
| 18 Jan 2024 | 1.1630 | 1.1630 | 1.1630 | 1.1630 | 1.1630 | - |
| 17 Jan 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
| 16 Jan 2024 | 1.1690 | 1.1690 | 1.1690 | 1.1690 | 1.1690 | - |
| 15 Jan 2024 | 1.1640 | 1.1640 | 1.1640 | 1.1640 | 1.1640 | - |
| 12 Jan 2024 | 1.1640 | 1.1640 | 1.1640 | 1.1640 | 1.1640 | - |
| 11 Jan 2024 | 1.1830 | 1.1830 | 1.1830 | 1.1830 | 1.1830 | - |
| 10 Jan 2024 | 1.1840 | 1.1840 | 1.1840 | 1.1840 | 1.1840 | - |
| 09 Jan 2024 | 1.2070 | 1.2070 | 1.2070 | 1.2070 | 1.2070 | - |
| 08 Jan 2024 | 1.2070 | 1.2070 | 1.2070 | 1.2070 | 1.2070 | - |
| 05 Jan 2024 | 1.2180 | 1.2180 | 1.2180 | 1.2180 | 1.2180 | - |
| 04 Jan 2024 | 1.2230 | 1.2230 | 1.2230 | 1.2230 | 1.2230 | - |
| 03 Jan 2024 | 1.2090 | 1.2090 | 1.2090 | 1.2090 | 1.2090 | - |
| 02 Jan 2024 | 1.2060 | 1.2060 | 1.2060 | 1.2060 | 1.2060 | - |
| 29 Dec 2023 | 1.2010 | 1.2010 | 1.2010 | 1.2010 | 1.2010 | - |
| 28 Dec 2023 | 1.1880 | 1.1880 | 1.1880 | 1.1880 | 1.1880 | - |
| 27 Dec 2023 | 1.1980 | 1.1980 | 1.1980 | 1.1980 | 1.1980 | - |
| 22 Dec 2023 | 1.2220 | 1.2220 | 1.2220 | 1.2220 | 1.2220 | - |
| 21 Dec 2023 | 1.1920 | 1.1920 | 1.1920 | 1.1920 | 1.1920 | - |
| 20 Dec 2023 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
| 19 Dec 2023 | 1.1680 | 1.1680 | 1.1680 | 1.1680 | 1.1680 | - |
| 18 Dec 2023 | 1.1690 | 1.1690 | 1.1690 | 1.1690 | 1.1690 | - |
| 15 Dec 2023 | 1.1580 | 1.1580 | 1.1580 | 1.1580 | 1.1580 | - |
| 14 Dec 2023 | 1.1520 | 1.1520 | 1.1520 | 1.1520 | 1.1520 | - |
| 13 Dec 2023 | 1.1660 | 1.1660 | 1.1660 | 1.1660 | 1.1660 | - |
| 12 Dec 2023 | 1.1720 | 1.1720 | 1.1720 | 1.1720 | 1.1720 | - |
| 11 Dec 2023 | 1.1660 | 1.1660 | 1.1660 | 1.1660 | 1.1660 | - |
| 08 Dec 2023 | 1.1550 | 1.1550 | 1.1550 | 1.1550 | 1.1550 | - |
| 07 Dec 2023 | 1.1550 | 1.1550 | 1.1550 | 1.1550 | 1.1550 | - |
| 06 Dec 2023 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | - |
| *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.