UK markets closed

Xinjiang Goldwind Science & Technology Co., Ltd. (CXGH.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
0.4090+0.0417 (+11.35%)
At close: 05:17PM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20240.40140.41580.40140.40900.409012,857
02 May 20240.36730.36730.36730.36730.3673-
30 Apr 20240.37230.37230.37230.37230.3723-
29 Apr 20240.38330.38330.38330.38330.3833-
26 Apr 20240.37110.38990.37110.38990.389923,000
25 Apr 20240.36500.36500.36500.36500.3650-
24 Apr 20240.36220.36220.36220.36220.3622-
23 Apr 20240.36200.36200.36200.36200.3620-
22 Apr 20240.36000.36000.36000.36000.3600-
19 Apr 20240.35400.35400.35400.35400.3540-
18 Apr 20240.37000.37010.37000.37010.3701200
17 Apr 20240.36290.36290.36290.36290.3629-
16 Apr 20240.36000.36000.36000.36000.3600-
15 Apr 20240.37010.38000.37010.38000.380010,800
12 Apr 20240.38500.38500.37010.37010.37012,200
11 Apr 20240.38000.38000.38000.38000.38007,000
10 Apr 20240.36420.37700.36420.37700.37702,000
09 Apr 20240.36600.36600.36600.36600.3660-
08 Apr 20240.35780.35780.35780.35780.3578-
05 Apr 20240.35600.35600.35600.35600.3560-
04 Apr 20240.36360.37570.36360.37570.37573,000
03 Apr 20240.36350.36350.36350.36350.3635-
02 Apr 20240.37000.37780.37000.37780.37783,600
28 Mar 20240.33400.34800.33400.34800.348013,700
27 Mar 20240.33100.33100.33100.33100.3310-
26 Mar 20240.34230.34230.34230.34230.3423-
25 Mar 20240.34240.34240.34240.34240.3424-
22 Mar 20240.35000.35000.35000.35000.3500-
21 Mar 20240.35800.35800.35800.35800.3580-
20 Mar 20240.35590.36760.35590.36760.36762,810
19 Mar 20240.36190.37840.36190.37840.378410,000
18 Mar 20240.36700.37830.36700.37830.37831,000
15 Mar 20240.36140.36140.36140.36140.3614-
14 Mar 20240.36100.37500.36100.37500.375010,000
13 Mar 20240.38180.38780.38100.38100.381018,640
12 Mar 20240.38500.39000.38500.39000.390027,240
11 Mar 20240.38390.38500.36750.38500.3850111,260
08 Mar 20240.35100.36430.35100.36430.36432,500
07 Mar 20240.33490.33490.33490.33490.3349-
06 Mar 20240.34600.34600.34600.34600.3460-
05 Mar 20240.32800.32810.32800.32810.3281200
04 Mar 20240.34500.34500.34500.34500.345010,000
01 Mar 20240.34700.34700.34700.34700.3470-
29 Feb 20240.34860.34860.34710.34710.34711,825
28 Feb 20240.34500.35790.34500.35790.35798,000
27 Feb 20240.35170.36990.35170.36990.36998,000
26 Feb 20240.35020.35020.35020.35020.3502-
23 Feb 20240.34000.34000.34000.34000.3400-
22 Feb 20240.34000.34000.34000.34000.3400-
21 Feb 20240.33660.33660.33660.33660.3366-
20 Feb 20240.33550.33550.33550.33550.3355-
19 Feb 20240.33400.33580.33400.33580.335811,300
16 Feb 20240.33450.34000.33450.34000.34003,000
15 Feb 20240.32200.32200.32200.32200.3220-
14 Feb 20240.32220.32220.32220.32220.3222-
13 Feb 20240.33500.33500.33500.33500.335010,000
12 Feb 20240.31900.33150.31900.33150.33151,713
09 Feb 20240.31900.31900.31900.31900.3190-
08 Feb 20240.33600.33600.33600.33600.3360-
07 Feb 20240.33700.33920.33700.33920.33922,000
06 Feb 20240.33850.33850.33850.33850.3385-
05 Feb 20240.33500.33500.33000.33000.33006,701
02 Feb 20240.32800.33530.32530.33530.33532,984
01 Feb 20240.33400.34030.33400.34030.340321,000
31 Jan 20240.33300.34690.33300.33400.33401,675
30 Jan 20240.34100.34100.34100.34100.3410-
29 Jan 20240.35400.35400.35400.35400.3540-
26 Jan 20240.35640.35640.35640.35640.3564-
25 Jan 20240.35670.37000.35670.37000.37008,000
24 Jan 20240.33950.35350.33950.35350.35351,000
23 Jan 20240.33000.34360.33000.34360.34365,000
22 Jan 20240.32500.32500.32500.32500.32507,701
19 Jan 20240.34780.34780.34000.34000.34001,250
18 Jan 20240.34210.34240.34210.34240.34241,536
17 Jan 20240.34600.34600.34600.34600.3460-
16 Jan 20240.35410.36270.35410.36270.36272,857
15 Jan 20240.35400.36600.35400.36600.3660116,040
12 Jan 20240.36100.36100.36100.36100.3610-
11 Jan 20240.36000.36000.36000.36000.3600-
10 Jan 20240.37040.37040.37000.37000.37002,852
09 Jan 20240.37000.37000.37000.37000.3700-
08 Jan 20240.36610.36610.36610.36610.3661-
05 Jan 20240.39000.39000.39000.39000.39001,000
04 Jan 20240.39000.39600.39000.39600.39604,500
03 Jan 20240.39000.39000.39000.39000.3900-
02 Jan 20240.39000.39000.39000.39000.3900-
29 Dec 20230.39580.40120.39580.40120.4012454
28 Dec 20230.39330.40700.39330.39480.394824,150
27 Dec 20230.37620.37790.37620.37790.37794,042
22 Dec 20230.37640.37640.37640.37640.3764-
21 Dec 20230.38000.38000.38000.38000.3800-
20 Dec 20230.37600.37600.37600.37600.3760-
19 Dec 20230.37630.37630.37630.37630.3763-
18 Dec 20230.37900.37900.37900.37900.3790-
15 Dec 20230.37730.37730.37730.37730.3773-
14 Dec 20230.36930.37770.36890.37770.377722,074
13 Dec 20230.36990.38010.36990.38010.38011,500
12 Dec 20230.39790.40100.39790.40100.401015,850
11 Dec 20230.39200.40200.39200.40150.40157,062
08 Dec 20230.39200.39200.39200.39200.3920-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...