UK markets close in 3 hours 50 minutes

China Resources Power Holdings Co Ltd (CRP.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
2.6700+0.0460 (+1.75%)
As of 10:37AM CEST. Market open.
Time period:
04 Jun 2023 - 04 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
04 Jun 20242.63902.67002.63902.67002.6700-
03 Jun 20242.63402.63402.62402.62402.6240-
31 May 20242.62502.62502.58102.58102.5810-
30 May 20242.60802.61502.60802.61502.6150-
29 May 20242.64302.64302.62202.62202.6220-
28 May 20242.61902.62702.61902.62702.6270-
27 May 20242.64302.65702.64302.65702.65702,530
24 May 20242.58202.58202.57802.57802.5780-
23 May 20242.49002.50402.49002.50402.5040-
22 May 20242.50802.50902.50802.50902.5090-
21 May 20242.52002.52002.51902.51902.5190-
20 May 20242.53802.53802.53802.53802.5380-
17 May 20242.50702.50702.49302.49302.4930-
16 May 20242.49002.49002.49002.49002.4900-
15 May 20242.54202.54202.54102.54102.5410-
14 May 20242.54602.55302.54602.55302.5530-
13 May 20242.50602.51102.50602.51102.5110-
10 May 20242.43902.46302.43902.46302.4630-
09 May 20242.32502.32502.32502.32502.3250-
08 May 20242.28602.28602.28102.28102.2810-
07 May 20242.26302.26302.25202.25202.2520-
06 May 20242.25302.27102.25302.27102.2710-
03 May 20242.26602.26602.25102.25102.2510-
02 May 20242.24502.24502.24102.24102.2410-
30 Apr 20242.29702.29702.28702.28702.2870-
29 Apr 20242.27302.27302.27302.27302.2730-
26 Apr 20242.30202.30202.29902.29902.2990-
25 Apr 20242.31902.32302.31902.32302.32304,916
24 Apr 20242.31302.31302.31302.31302.3130-
23 Apr 20242.30902.30902.29902.29902.2990-
22 Apr 20242.33102.33202.33102.33202.3320-
19 Apr 20242.31402.32702.31402.32502.3250-
18 Apr 20242.29802.30602.29802.30602.3060-
17 Apr 20242.32102.32202.32102.32102.3210-
16 Apr 20242.27502.27502.27002.27002.2700-
15 Apr 20242.29802.29802.28402.28402.2840-
12 Apr 20242.26902.26902.26902.26902.2690-
11 Apr 20242.28902.29002.28902.29002.2900-
10 Apr 20242.21902.22902.21902.22902.2290-
09 Apr 20242.14902.15402.14902.15402.1540-
08 Apr 20242.16802.16802.16102.16102.1610-
05 Apr 20242.10902.10902.08702.08702.0870-
04 Apr 20242.17102.17102.16902.16902.1690-
03 Apr 20242.17902.18602.17902.18602.1860-
02 Apr 20242.17302.17302.15702.15702.1570-
28 Mar 20242.12102.12702.12102.12702.1270-
27 Mar 20242.07502.07502.07302.07302.0730-
26 Mar 20242.07802.07802.07802.07802.0780-
25 Mar 20242.07302.07502.07302.07502.0750-
22 Mar 20242.08302.08302.08302.08302.0830-
21 Mar 20242.06802.07402.06802.07402.0740-
20 Mar 20242.06502.06502.06502.06502.0650-
19 Mar 20242.16502.16502.15702.15702.1570-
18 Mar 20242.18802.18802.18402.18402.1840-
15 Mar 20242.16402.17002.16402.17002.1700-
14 Mar 20242.16802.17102.16802.17102.1710-
13 Mar 20242.15102.15802.15102.15802.1580-
12 Mar 20242.09902.09902.09602.09602.0960-
11 Mar 20242.10502.11102.10502.11102.1110-
08 Mar 20242.10402.10402.09802.09802.0980-
07 Mar 20242.08802.08802.08802.08802.0880-
06 Mar 20242.09702.10402.09702.10402.1040-
05 Mar 20242.04702.04702.03702.03702.0370-
04 Mar 20242.05802.05902.05802.05902.0590-
01 Mar 20241.99401.99401.98201.98201.9820-
29 Feb 20241.97651.97651.95101.95101.9510-
28 Feb 20241.99051.99051.99051.99051.9905-
27 Feb 20241.94101.95701.94101.95701.9570-
26 Feb 20241.95501.95601.95501.95601.9560-
23 Feb 20241.99701.99701.99101.99101.9910-
22 Feb 20241.99552.00601.99552.00602.0060-
21 Feb 20241.95201.95201.94051.94051.9405-
20 Feb 20241.93201.93701.93201.93701.9370-
19 Feb 20241.86801.86801.86101.86101.8610-
16 Feb 20241.81051.81051.79401.79401.79407,477
15 Feb 20241.78051.78051.78051.78051.7805-
14 Feb 20241.79751.79751.79751.79751.7975-
13 Feb 20241.83451.83451.83351.83351.8335-
12 Feb 20241.83151.83551.83151.83551.8355-
09 Feb 20241.82751.82851.82751.82851.8285-
08 Feb 20241.86651.86651.85801.85801.8580-
07 Feb 20241.86951.87051.86951.87051.8705-
06 Feb 20241.84651.85151.84651.85151.8515-
05 Feb 20241.78001.78451.78001.78451.7845-
02 Feb 20241.80351.87401.79551.79551.79552,397
01 Feb 20241.81551.82451.81551.81951.8195-
31 Jan 20241.82801.82801.82751.82751.8275-
30 Jan 20241.80351.80351.79951.79951.7995-
29 Jan 20241.83151.83151.83151.83151.8315-
26 Jan 20241.85051.85051.84001.84001.8400-
25 Jan 20241.84201.84451.84201.84451.8445-
24 Jan 20241.82351.85901.82351.85901.8590-
23 Jan 20241.75251.75251.74651.74651.7465-
22 Jan 20241.72201.72201.71601.71601.7160-
19 Jan 20241.75401.75401.75401.75401.7540-
18 Jan 20241.79201.79201.79201.79201.7920-
17 Jan 20241.79801.79801.79801.79801.7980-
16 Jan 20241.87051.87051.87051.87051.8705-
15 Jan 20241.83951.83951.83951.83951.8395-
12 Jan 20241.83951.83951.83951.83951.8395-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...