UK markets closed

China CITIC Bank Corporation Limited (D7C.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
0.5200+0.0050 (+0.97%)
At close: 08:05AM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20240.52000.52000.52000.52000.5200-
02 May 20240.51000.51500.51000.51500.5150-
30 Apr 20240.52500.52500.52500.52500.5250-
29 Apr 20240.50500.50500.50500.50500.5050-
26 Apr 20240.47400.50500.47400.50500.5050-
25 Apr 20240.50000.50000.49600.49600.4960-
24 Apr 20240.49600.49600.49600.49600.4960-
23 Apr 20240.49600.49600.49200.49200.4920-
22 Apr 20240.50000.50000.50000.50000.5000-
19 Apr 20240.49600.50500.49600.50500.5050-
18 Apr 20240.46400.46400.46400.46400.4640-
17 Apr 20240.48800.48800.48800.48800.4880-
16 Apr 20240.48200.48200.48200.48200.4820-
15 Apr 20240.48800.48800.48200.48200.4820-
12 Apr 20240.48200.48200.48200.48200.4820-
11 Apr 20240.50000.50000.50000.50000.5000-
10 Apr 20240.47400.47400.47000.47000.4700-
09 Apr 20240.47400.47400.47400.47400.4740-
08 Apr 20240.47400.47400.47400.47400.4740-
05 Apr 20240.47000.47000.47000.47000.4700-
04 Apr 20240.48000.48000.48000.48000.4800-
03 Apr 20240.47400.51500.47400.51500.5150500
02 Apr 20240.48200.48200.48200.48200.4820-
28 Mar 20240.47000.47000.47000.47000.4700-
27 Mar 20240.47400.47400.47400.47400.4740-
26 Mar 20240.47400.47400.47400.47400.4740-
25 Mar 20240.47000.47000.47000.47000.4700-
22 Mar 20240.47400.47400.47400.47400.4740-
21 Mar 20240.47000.47000.47000.47000.4700-
20 Mar 20240.47000.47000.46800.46800.4680-
19 Mar 20240.46400.50500.46400.50500.5050200
18 Mar 20240.48200.48200.48200.48200.4820-
15 Mar 20240.46400.50500.46400.46400.464099
14 Mar 20240.46400.46400.46400.46400.4640-
13 Mar 20240.46400.46400.46400.46400.4640-
12 Mar 20240.47000.47000.47000.47000.4700-
11 Mar 20240.46800.51000.46800.51000.5100195
08 Mar 20240.47000.47000.47000.47000.4700-
07 Mar 20240.47000.47000.47000.47000.4700-
06 Mar 20240.47000.51500.47000.51500.51501,714
05 Mar 20240.47000.47000.47000.47000.4700-
04 Mar 20240.47800.47800.47800.47800.4780-
01 Mar 20240.47400.47400.47400.47400.4740-
29 Feb 20240.47400.47400.47000.47400.4740-
28 Feb 20240.47400.47400.47400.47400.4740-
27 Feb 20240.47800.47800.47800.47800.478010,000
26 Feb 20240.48200.48200.48200.48200.4820-
23 Feb 20240.48200.48200.48200.48200.4820-
22 Feb 20240.47400.47400.47400.47400.4740-
21 Feb 20240.47400.47400.47400.47400.4740-
20 Feb 20240.46400.46400.46400.46400.4640-
19 Feb 20240.46000.46000.46000.46000.4600-
16 Feb 20240.45000.45000.45000.45000.4500-
15 Feb 20240.44600.44600.44600.44600.4460-
14 Feb 20240.44800.45000.44800.45000.4500-
13 Feb 20240.43600.43600.43600.43600.4360-
12 Feb 20240.43600.43600.43600.43600.4360-
09 Feb 20240.44000.44000.44000.44000.4400-
08 Feb 20240.44600.44600.44600.44600.4460-
07 Feb 20240.45400.45400.45400.45400.4540-
06 Feb 20240.44600.44800.44600.44800.4480-
05 Feb 20240.44000.47000.44000.47000.47003,101
02 Feb 20240.43600.43600.43600.43600.4360-
01 Feb 20240.43600.43600.43600.43600.4360-
31 Jan 20240.43600.43600.43400.43400.4340-
30 Jan 20240.43200.43200.43200.43200.4320-
29 Jan 20240.44000.44000.44000.44000.4400-
26 Jan 20240.43000.48000.43000.48000.48002,745
25 Jan 20240.42800.42800.42800.42800.4280-
24 Jan 20240.41800.41800.41800.41800.4180-
23 Jan 20240.36200.36200.36200.36200.3620-
22 Jan 20240.35200.35200.35200.35200.3520-
19 Jan 20240.36200.36200.36200.36200.3620-
18 Jan 20240.35800.35800.35800.35800.3580-
17 Jan 20240.36000.36000.36000.36000.3600-
16 Jan 20240.37200.37200.37200.37200.3720-
15 Jan 20240.37000.37000.37000.37000.3700-
12 Jan 20240.37000.37000.37000.37000.3700-
11 Jan 20240.37000.47000.37000.47000.47001,000
10 Jan 20240.37200.37200.37200.37200.3720-
09 Jan 20240.37000.37000.37000.37000.3700-
08 Jan 20240.37000.37000.37000.37000.3700-
05 Jan 20240.41800.41800.41800.41800.4180-
04 Jan 20240.34200.34200.34200.34200.3420-
03 Jan 20240.40000.40000.40000.40000.4000-
02 Jan 20240.34400.34400.34400.34400.3440-
29 Dec 20230.36000.36000.36000.36000.3600-
28 Dec 20230.35800.35800.35800.35800.3580-
27 Dec 20230.35800.35800.35800.35800.3580-
22 Dec 20230.35800.35800.35800.35800.3580-
21 Dec 20230.35800.35800.35800.35800.3580-
20 Dec 20230.35800.35800.35800.35800.3580-
19 Dec 20230.35800.35800.35800.35800.3580-
18 Dec 20230.35400.35400.35400.35400.3540-
15 Dec 20230.35200.35200.35200.35200.3520-
14 Dec 20230.35000.35000.35000.35000.3500-
13 Dec 20230.35400.35400.35400.35400.3540-
12 Dec 20230.36000.36000.36000.36000.3600-
11 Dec 20230.35200.48000.35200.48000.4800230
08 Dec 20230.35600.35600.35600.35600.3560-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...