China Overseas Land & Investment Limited (CPP.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:20AM CEST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 1.7650 | 1.7650 | 1.7650 | 1.7650 | 1.7650 | 1,283 |
| 30 Apr 2024 | 1.6920 | 1.6920 | 1.6920 | 1.6920 | 1.6920 | - |
| 29 Apr 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | - |
| 26 Apr 2024 | 1.6565 | 1.6565 | 1.6565 | 1.6565 | 1.6565 | - |
| 25 Apr 2024 | 1.4700 | 1.4930 | 1.4700 | 1.4930 | 1.4930 | 1,283 |
| 24 Apr 2024 | 1.4410 | 1.4410 | 1.4410 | 1.4410 | 1.4410 | - |
| 23 Apr 2024 | 1.3985 | 1.3985 | 1.3985 | 1.3985 | 1.3985 | - |
| 22 Apr 2024 | 1.3665 | 1.3665 | 1.3665 | 1.3665 | 1.3665 | - |
| 19 Apr 2024 | 1.3650 | 1.3650 | 1.3500 | 1.3500 | 1.3500 | 395 |
| 18 Apr 2024 | 1.3645 | 1.3645 | 1.3645 | 1.3645 | 1.3645 | - |
| 17 Apr 2024 | 1.3335 | 1.3335 | 1.3335 | 1.3335 | 1.3335 | - |
| 16 Apr 2024 | 1.3365 | 1.3390 | 1.3365 | 1.3390 | 1.3390 | 351 |
| 15 Apr 2024 | 1.3450 | 1.3450 | 1.3450 | 1.3450 | 1.3450 | - |
| 12 Apr 2024 | 1.3540 | 1.3540 | 1.3540 | 1.3540 | 1.3540 | - |
| 11 Apr 2024 | 1.4090 | 1.4090 | 1.4090 | 1.4090 | 1.4090 | - |
| 10 Apr 2024 | 1.4185 | 1.4185 | 1.4185 | 1.4185 | 1.4185 | - |
| 09 Apr 2024 | 1.3910 | 1.3910 | 1.3910 | 1.3910 | 1.3910 | - |
| 08 Apr 2024 | 1.3715 | 1.3715 | 1.3715 | 1.3715 | 1.3715 | - |
| 05 Apr 2024 | 1.3920 | 1.4375 | 1.3920 | 1.4375 | 1.4375 | 263 |
| 04 Apr 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | - |
| 03 Apr 2024 | 1.3675 | 1.3675 | 1.3675 | 1.3675 | 1.3675 | - |
| 02 Apr 2024 | 1.3810 | 1.4610 | 1.3810 | 1.4610 | 1.4610 | 1,200 |
| 28 Mar 2024 | 1.3050 | 1.3050 | 1.3050 | 1.3050 | 1.3050 | - |
| 27 Mar 2024 | 1.2440 | 1.2440 | 1.2440 | 1.2440 | 1.2440 | - |
| 26 Mar 2024 | 1.2650 | 1.2650 | 1.2650 | 1.2650 | 1.2650 | - |
| 25 Mar 2024 | 1.2570 | 1.2570 | 1.2570 | 1.2570 | 1.2570 | - |
| 22 Mar 2024 | 1.2470 | 1.2470 | 1.2470 | 1.2470 | 1.2470 | - |
| 21 Mar 2024 | 1.2540 | 1.2540 | 1.2540 | 1.2540 | 1.2540 | - |
| 20 Mar 2024 | 1.2320 | 1.2320 | 1.2320 | 1.2320 | 1.2320 | - |
| 19 Mar 2024 | 1.2170 | 1.2170 | 1.2170 | 1.2170 | 1.2170 | - |
| 18 Mar 2024 | 1.2630 | 1.2630 | 1.2630 | 1.2630 | 1.2630 | - |
| 15 Mar 2024 | 1.2730 | 1.2730 | 1.2730 | 1.2730 | 1.2730 | - |
| 14 Mar 2024 | 1.2980 | 1.2980 | 1.2980 | 1.2980 | 1.2980 | - |
| 13 Mar 2024 | 1.3030 | 1.3030 | 1.3030 | 1.3030 | 1.3030 | - |
| 12 Mar 2024 | 1.3480 | 1.3480 | 1.3480 | 1.3480 | 1.3480 | - |
| 11 Mar 2024 | 1.2090 | 1.2480 | 1.2090 | 1.2480 | 1.2480 | 3,293 |
| 08 Mar 2024 | 1.2130 | 1.2130 | 1.2110 | 1.2110 | 1.2110 | 3,004 |
| 07 Mar 2024 | 1.1640 | 1.1640 | 1.1640 | 1.1640 | 1.1640 | - |
| 06 Mar 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 750 |
| 05 Mar 2024 | 1.2340 | 1.2340 | 1.2300 | 1.2300 | 1.2300 | 1,000 |
| 04 Mar 2024 | 1.2740 | 1.3120 | 1.2740 | 1.3100 | 1.3100 | 3,362 |
| 01 Mar 2024 | 1.3330 | 1.3330 | 1.3330 | 1.3330 | 1.3330 | - |
| 29 Feb 2024 | 1.3630 | 1.3630 | 1.3630 | 1.3630 | 1.3630 | - |
| 28 Feb 2024 | 1.3770 | 1.3770 | 1.3770 | 1.3770 | 1.3770 | - |
| 27 Feb 2024 | 1.4010 | 1.4010 | 1.3910 | 1.3910 | 1.3910 | - |
| 26 Feb 2024 | 1.4220 | 1.4220 | 1.4150 | 1.4150 | 1.4150 | 1,500 |
| 23 Feb 2024 | 1.4410 | 1.4410 | 1.4410 | 1.4410 | 1.4410 | - |
| 22 Feb 2024 | 1.4270 | 1.4270 | 1.4270 | 1.4270 | 1.4270 | - |
| 21 Feb 2024 | 1.4360 | 1.4360 | 1.4360 | 1.4360 | 1.4360 | - |
| 20 Feb 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
| 19 Feb 2024 | 1.3630 | 1.3630 | 1.3630 | 1.3630 | 1.3630 | - |
| 16 Feb 2024 | 1.3970 | 1.3970 | 1.3970 | 1.3970 | 1.3970 | - |
| 15 Feb 2024 | 1.3240 | 1.3240 | 1.3240 | 1.3240 | 1.3240 | - |
| 14 Feb 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 599 |
| 13 Feb 2024 | 1.3540 | 1.3540 | 1.3540 | 1.3540 | 1.3540 | - |
| 12 Feb 2024 | 1.3010 | 1.3840 | 1.3010 | 1.3840 | 1.3840 | 4,599 |
| 09 Feb 2024 | 1.3250 | 1.3250 | 1.3250 | 1.3250 | 1.3250 | - |
| 08 Feb 2024 | 1.3480 | 1.3480 | 1.3480 | 1.3480 | 1.3480 | - |
| 07 Feb 2024 | 1.3540 | 1.3800 | 1.3540 | 1.3800 | 1.3800 | 500 |
| 06 Feb 2024 | 1.4100 | 1.4900 | 1.4100 | 1.4900 | 1.4900 | 2,436 |
| 05 Feb 2024 | 1.3600 | 1.4100 | 1.3600 | 1.4100 | 1.4100 | 2,831 |
| 02 Feb 2024 | 1.3660 | 1.4010 | 1.3660 | 1.4010 | 1.4010 | 3,000 |
| 01 Feb 2024 | 1.3450 | 1.3450 | 1.3450 | 1.3450 | 1.3450 | - |
| 31 Jan 2024 | 1.3650 | 1.3650 | 1.3650 | 1.3650 | 1.3650 | - |
| 30 Jan 2024 | 1.3910 | 1.3910 | 1.3910 | 1.3910 | 1.3910 | - |
| 29 Jan 2024 | 1.4320 | 1.4320 | 1.4320 | 1.4320 | 1.4320 | - |
| 26 Jan 2024 | 1.4280 | 1.4280 | 1.4280 | 1.4280 | 1.4280 | - |
| 25 Jan 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| 24 Jan 2024 | 1.3080 | 1.3080 | 1.3080 | 1.3080 | 1.3080 | - |
| 23 Jan 2024 | 1.2990 | 1.3340 | 1.2990 | 1.3340 | 1.3340 | 1,000 |
| 22 Jan 2024 | 1.2230 | 1.2230 | 1.2230 | 1.2230 | 1.2230 | - |
| 19 Jan 2024 | 1.3390 | 1.3390 | 1.3390 | 1.3390 | 1.3390 | 500 |
| 18 Jan 2024 | 1.3290 | 1.3290 | 1.3290 | 1.3290 | 1.3290 | - |
| 17 Jan 2024 | 1.3430 | 1.3430 | 1.3430 | 1.3430 | 1.3430 | 750 |
| 16 Jan 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| 15 Jan 2024 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | - |
| 12 Jan 2024 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | - |
| 11 Jan 2024 | 1.4730 | 1.4750 | 1.4730 | 1.4750 | 1.4750 | 4,501 |
| 10 Jan 2024 | 1.4640 | 1.4640 | 1.4640 | 1.4640 | 1.4640 | - |
| 09 Jan 2024 | 1.4640 | 1.4640 | 1.4640 | 1.4640 | 1.4640 | - |
| 08 Jan 2024 | 1.4640 | 1.5000 | 1.4640 | 1.5000 | 1.5000 | 500 |
| 05 Jan 2024 | 1.5230 | 1.5230 | 1.5230 | 1.5230 | 1.5230 | - |
| 04 Jan 2024 | 1.5180 | 1.5180 | 1.5180 | 1.5180 | 1.5180 | - |
| 03 Jan 2024 | 1.5050 | 1.5560 | 1.5050 | 1.5560 | 1.5560 | 750 |
| 02 Jan 2024 | 1.5040 | 1.5040 | 1.5040 | 1.5040 | 1.5040 | - |
| 29 Dec 2023 | 1.5590 | 1.6090 | 1.5590 | 1.6090 | 1.6090 | 149 |
| 28 Dec 2023 | 1.5480 | 1.5480 | 1.5480 | 1.5480 | 1.5480 | - |
| 27 Dec 2023 | 1.5010 | 1.5010 | 1.5010 | 1.5010 | 1.5010 | - |
| 22 Dec 2023 | 1.5360 | 1.5360 | 1.5360 | 1.5360 | 1.5360 | - |
| 21 Dec 2023 | 1.5560 | 1.5560 | 1.5560 | 1.5560 | 1.5560 | - |
| 20 Dec 2023 | 1.5490 | 1.5510 | 1.5330 | 1.5330 | 1.5330 | 10,000 |
| 19 Dec 2023 | 1.5430 | 1.5430 | 1.5430 | 1.5430 | 1.5430 | - |
| 18 Dec 2023 | 1.5450 | 1.5450 | 1.5450 | 1.5450 | 1.5450 | - |
| 15 Dec 2023 | 1.5530 | 1.6150 | 1.5530 | 1.6150 | 1.6150 | 1,497 |
| 14 Dec 2023 | 1.5050 | 1.5050 | 1.5050 | 1.5050 | 1.5050 | - |
| 13 Dec 2023 | 1.5030 | 1.5030 | 1.5030 | 1.5030 | 1.5030 | - |
| 12 Dec 2023 | 1.5440 | 1.5440 | 1.5440 | 1.5440 | 1.5440 | - |
| 11 Dec 2023 | 1.5090 | 1.5090 | 1.5090 | 1.5090 | 1.5090 | - |
| 08 Dec 2023 | 1.5110 | 1.5110 | 1.5110 | 1.5110 | 1.5110 | - |
| 07 Dec 2023 | 1.5780 | 1.5780 | 1.5780 | 1.5780 | 1.5780 | - |
| *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.