UK markets closed

COSCO SHIPPING Ports Limited (CTH.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
0.5410-0.0060 (-1.10%)
As of 08:20AM CEST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20240.54100.54100.54100.54100.54101,100
25 Apr 20240.54700.54700.54700.54700.5470-
24 Apr 20240.53550.53550.53550.53550.5355-
23 Apr 20240.53850.56000.53850.56000.56001,100
22 Apr 20240.53450.53450.53450.53450.5345-
19 Apr 20240.53050.53050.53050.53050.5305-
18 Apr 20240.51800.51800.51800.51800.5180-
17 Apr 20240.51600.51600.51600.51600.5160-
16 Apr 20240.51200.51200.51200.51200.5120-
15 Apr 20240.53000.53000.53000.53000.5300-
15 Apr 20240.155 Dividend
12 Apr 20240.54500.54500.54500.54500.3900-
11 Apr 20240.55000.55000.55000.55000.3936-
10 Apr 20240.54400.54400.54400.54400.3893-
09 Apr 20240.55200.55200.55200.55200.39502,894
08 Apr 20240.54000.54400.54000.54400.38931,842
05 Apr 20240.54350.54350.54350.54350.3889-
04 Apr 20240.56000.56000.56000.56000.4007-
03 Apr 20240.56000.56000.56000.56000.4007-
02 Apr 20240.53350.53350.53350.53350.3818-
28 Mar 20240.49640.49640.49640.49640.3552-
27 Mar 20240.47400.47400.47400.47400.3392-
26 Mar 20240.47100.47100.47100.47100.3370-
25 Mar 20240.49000.49000.49000.49000.3506-
22 Mar 20240.50000.50000.50000.50000.3578-
21 Mar 20240.50200.50200.50200.50200.3592-
20 Mar 20240.49860.49860.49860.49860.3568-
19 Mar 20240.49920.49920.49920.49920.3572-
18 Mar 20240.52000.52000.52000.52000.3721-
15 Mar 20240.50200.50200.50200.50200.3592-
14 Mar 20240.50200.50200.50200.50200.3592-
13 Mar 20240.51200.51200.51200.51200.3664-
12 Mar 20240.51500.51500.51500.51500.3685-
11 Mar 20240.50700.50950.50700.50950.36461,052
08 Mar 20240.51500.51500.51500.51500.3685-
07 Mar 20240.50650.51000.50650.51000.36503,063
06 Mar 20240.51650.51650.51650.51650.3696-
05 Mar 20240.52000.52200.52000.52200.37352,000
04 Mar 20240.52200.52200.52200.52200.3735-
01 Mar 20240.52200.52200.52200.52200.3735-
29 Feb 20240.52450.52450.52450.52450.3753-
28 Feb 20240.53000.53000.53000.53000.3793-
27 Feb 20240.53600.53600.53400.53400.3821-
26 Feb 20240.54600.54600.54600.54600.3907-
23 Feb 20240.55800.55950.55800.55950.40043,100
22 Feb 20240.54800.56500.54800.56500.4043969
21 Feb 20240.54900.54900.54900.54900.3929-
20 Feb 20240.54100.54500.54100.54500.390011
19 Feb 20240.53500.55000.53500.55000.39362,900
16 Feb 20240.55500.55500.55500.55500.3972-
15 Feb 20240.54000.54000.54000.54000.3864-
14 Feb 20240.54000.54000.54000.54000.3864-
13 Feb 20240.56000.56000.56000.56000.4007-
12 Feb 20240.56000.56000.56000.56000.4007-
09 Feb 20240.56000.56000.56000.56000.4007-
08 Feb 20240.56000.56000.56000.56000.4007-
07 Feb 20240.56400.56400.56400.56400.4036-
06 Feb 20240.56100.58500.56100.58500.41862,900
05 Feb 20240.55500.57900.55500.57900.414315,000
02 Feb 20240.55300.55300.55300.55300.3957-
01 Feb 20240.55750.55750.55750.55750.3989-
31 Jan 20240.55400.56400.55400.56400.40361,000
30 Jan 20240.57000.57000.57000.57000.4079-
29 Jan 20240.59600.59600.59600.59600.4265-
26 Jan 20240.64150.64150.64150.64150.4591-
25 Jan 20240.63650.63650.63650.63650.4555-
24 Jan 20240.62000.62000.62000.62000.4437-
23 Jan 20240.61800.61800.61800.61800.4422-
22 Jan 20240.60250.60250.60250.60250.4311-
19 Jan 20240.61700.61700.61700.61700.4415-
18 Jan 20240.61200.61200.61200.61200.4379-
17 Jan 20240.62000.62000.62000.62000.4437-
16 Jan 20240.64200.64200.64200.64200.4594-
15 Jan 20240.64250.64600.64250.64600.46234,000
12 Jan 20240.63300.63300.63300.63300.4530100
11 Jan 20240.63900.63900.63900.63900.4573-
10 Jan 20240.66200.66200.66200.66200.473717,585
09 Jan 20240.64250.66900.64250.66900.478715,000
08 Jan 20240.65200.65200.65200.65200.4666-
05 Jan 20240.65200.65200.65200.65200.4666-
04 Jan 20240.66000.66000.66000.66000.4723-
03 Jan 20240.64600.64600.64600.64600.4623-
02 Jan 20240.67200.67200.67200.67200.4809150
29 Dec 20230.63000.63000.63000.63000.4508-
28 Dec 20230.64000.64000.64000.64000.4580-
27 Dec 20230.64000.64000.64000.64000.4580-
22 Dec 20230.63200.63200.63200.63200.4523-
21 Dec 20230.62850.62850.62850.62850.4498-
20 Dec 20230.62000.62000.62000.62000.4437-
19 Dec 20230.62100.62100.62100.62100.4444-
18 Dec 20230.63800.63800.63800.63800.4566-
15 Dec 20230.62450.63000.62450.63000.450810,000
14 Dec 20230.61200.61200.61200.61200.4379-
13 Dec 20230.62000.62000.62000.62000.4437-
12 Dec 20230.62250.62250.62250.62250.4455-
11 Dec 20230.60700.60700.60700.60700.4344-
08 Dec 20230.61350.61500.61350.61500.4401500
07 Dec 20230.60500.60500.60500.60500.4329-
06 Dec 20230.63000.63000.63000.63000.450820,580
05 Dec 20230.61350.61350.61350.61350.4390-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...