UK markets closed

China Coal Energy Company Limited (CVV.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
1.1500+0.0200 (+1.77%)
At close: 08:20AM CEST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 20241.15001.15001.15001.15001.1500-
13 Jun 20241.13001.13001.13001.13001.1300-
12 Jun 20241.15001.15001.15001.15001.1500-
11 Jun 20241.10001.11001.10001.11001.1100580
10 Jun 20241.13001.13001.13001.13001.1300-
07 Jun 20241.13001.13001.13001.13001.1300-
06 Jun 20241.12001.12001.12001.12001.1200-
05 Jun 20241.08001.08001.08001.08001.0800-
04 Jun 20241.10001.10001.10001.10001.1000-
03 Jun 20241.14001.16001.14001.16001.1600150
31 May 20241.14001.15001.14001.15001.15001,752
30 May 20241.09001.09001.09001.09001.0900-
29 May 20241.11001.12001.11001.12001.12001,797
28 May 20241.08001.08001.08001.08001.0800-
27 May 20241.06001.10001.06001.10001.10005,990
24 May 20241.05001.05001.05001.05001.0500-
23 May 20241.04001.04001.04001.04001.0400-
22 May 20241.04001.04001.04001.04001.0400-
21 May 20241.04001.04001.04001.04001.0400-
20 May 20241.05001.05001.05001.05001.0500-
17 May 20241.01001.01001.01001.01001.0100-
16 May 20240.99500.99500.99500.99500.9950-
15 May 20240.99000.99000.99000.99000.9900-
14 May 20241.00001.00001.00001.00001.0000-
13 May 20241.03001.05001.03001.05001.05001,386
10 May 20241.03001.03001.03001.03001.0300-
09 May 20240.99000.99000.99000.99000.9900-
08 May 20241.01001.06001.01001.06001.06003,228
07 May 20240.95000.95000.95000.95000.9500-
06 May 20240.93500.93500.93500.93500.9350-
03 May 20240.91500.91500.91500.91500.9150-
02 May 20240.90000.90000.90000.90000.9000-
30 Apr 20240.93000.93000.93000.93000.9300-
29 Apr 20240.90000.90000.90000.90000.9000-
26 Apr 20240.89500.89500.89500.89500.8950-
25 Apr 20240.91000.91000.91000.91000.9100-
24 Apr 20240.89000.89000.89000.89000.8900-
23 Apr 20240.90500.90500.90500.90500.9050-
22 Apr 20240.96000.96000.96000.96000.96002,019
19 Apr 20240.99500.99500.99500.99500.9950-
18 Apr 20240.98500.98500.98500.98500.9850-
17 Apr 20240.98000.98000.98000.98000.9800-
16 Apr 20240.99500.99500.99500.99500.9950-
15 Apr 20240.97000.97000.97000.97000.9700-
12 Apr 20240.93500.93500.93500.93500.9350-
11 Apr 20240.94000.94000.94000.94000.9400-
10 Apr 20240.90500.90500.90500.90500.9050-
09 Apr 20240.90000.90000.90000.90000.9000-
08 Apr 20240.90500.90500.90500.90500.9050-
05 Apr 20240.88000.90000.88000.90000.9000800
04 Apr 20240.90000.90000.90000.90000.9000-
03 Apr 20240.91000.91000.91000.91000.9100-
02 Apr 20240.88000.88000.88000.88000.8800-
28 Mar 20240.88500.88500.88500.88500.8850-
27 Mar 20240.87500.87500.87500.87500.8750-
26 Mar 20240.88500.88500.88500.88500.88501,513
25 Mar 20240.88000.88000.88000.88000.8800-
22 Mar 20240.88000.88000.88000.88000.8800-
21 Mar 20240.88500.88500.88500.88500.8850-
20 Mar 20240.93500.93500.93500.93500.9350-
19 Mar 20240.95000.95000.95000.95000.9500-
18 Mar 20240.93500.93500.93500.93500.9350-
15 Mar 20240.95000.95000.93500.93500.935010,000
14 Mar 20240.95000.95000.95000.95000.9500-
13 Mar 20240.95000.95000.95000.95000.9500-
12 Mar 20240.94500.94500.94500.94500.9450-
11 Mar 20240.95000.95000.95000.95000.9500-
08 Mar 20240.98000.98000.98000.98000.9800-
07 Mar 20241.02001.02001.02001.02001.0200-
06 Mar 20241.01001.01001.01001.01001.0100-
05 Mar 20241.00001.00001.00001.00001.0000-
04 Mar 20241.02001.02001.02001.02001.0200-
01 Mar 20240.98500.98500.98500.98500.9850-
29 Feb 20240.98000.98000.98000.98000.9800-
28 Feb 20241.00001.00001.00001.00001.0000-
27 Feb 20241.00001.04001.00001.04001.04001,900
26 Feb 20241.01001.04001.01001.04001.04001,387
23 Feb 20241.04001.04001.04001.04001.0400-
22 Feb 20241.06001.06001.06001.06001.0600-
21 Feb 20241.02001.02001.02001.02001.0200-
20 Feb 20241.03001.09001.03001.09001.090012,209
19 Feb 20241.04001.04001.04001.04001.0400-
16 Feb 20240.98500.98500.98500.98500.9850-
15 Feb 20240.98500.98500.98500.98500.9850-
14 Feb 20241.00001.00001.00001.00001.0000-
13 Feb 20240.98000.98000.98000.98000.9800-
12 Feb 20240.97500.98000.97000.97000.970010,116
09 Feb 20240.98500.98500.98500.98500.98505,000
08 Feb 20240.99000.99000.97500.97500.975011,846
07 Feb 20241.01001.01001.00001.00001.0000793
06 Feb 20240.99000.99000.99000.99000.9900-
05 Feb 20240.98500.98500.98500.98500.9850-
02 Feb 20240.97000.97000.97000.97000.9700-
01 Feb 20240.97000.97000.97000.97000.9700-
31 Jan 20240.99000.99000.99000.99000.9900-
30 Jan 20240.98500.98500.98500.98500.9850-
29 Jan 20241.01001.01001.01001.01001.0100-
26 Jan 20241.00001.00001.00001.00001.0000-
25 Jan 20240.98501.02000.98501.02001.0200490
24 Jan 20240.87500.88500.87500.88500.8850582
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...