UK markets close in 20 minutes

Agricultural Bank of China Ltd (EK7.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
0.3955+0.0030 (+0.76%)
As of 10:32AM CEST. Market open.
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20240.39360.39800.39550.39550.3955-
02 May 20240.39360.39360.39250.39250.3925-
30 Apr 20240.40620.40620.40510.40510.4051-
29 Apr 20240.41210.41240.41210.41240.4124-
26 Apr 20240.40830.40830.40330.40330.4033-
25 Apr 20240.41000.43490.40960.43490.43497,500
24 Apr 20240.40900.40900.40900.40900.4090-
23 Apr 20240.40740.40740.40740.40740.4074-
22 Apr 20240.40570.41900.40570.40580.4058837
19 Apr 20240.41660.41660.40540.40620.406230,000
18 Apr 20240.41130.41130.39780.39880.3988-
17 Apr 20240.40790.40790.40790.40790.4079-
16 Apr 20240.38850.41230.38850.41230.41235,000
15 Apr 20240.38930.39020.38930.39020.3902-
12 Apr 20240.39020.39020.39020.39020.3902-
11 Apr 20240.39060.39060.39060.39060.3906-
10 Apr 20240.38800.38800.38780.38780.3878-
09 Apr 20240.38670.38670.38670.38670.3867-
08 Apr 20240.38990.38990.38870.38870.3887-
05 Apr 20240.38200.38480.38200.38480.3848-
04 Apr 20240.38380.38380.38360.38360.3836-
03 Apr 20240.38510.38630.38510.38630.3863-
02 Apr 20240.38700.38810.38700.38810.3881-
28 Mar 20240.37600.37800.37600.37800.3780-
27 Mar 20240.37800.37800.37600.37600.3760650
26 Mar 20240.37800.37800.37800.37800.3780-
25 Mar 20240.37200.37200.37200.37200.3720-
22 Mar 20240.37600.37600.37600.37600.3760-
21 Mar 20240.38000.38000.38000.38000.3800-
20 Mar 20240.37000.37000.37000.37000.3700-
19 Mar 20240.36400.36400.36400.36400.3640-
18 Mar 20240.36600.36600.36600.36600.3660-
15 Mar 20240.36600.36600.36600.36600.3660-
14 Mar 20240.36600.36600.36600.36600.3660-
13 Mar 20240.36800.36800.36600.36600.3660-
12 Mar 20240.37200.37200.37000.37000.3700-
11 Mar 20240.37000.37000.37000.37000.3700-
08 Mar 20240.37000.37000.37000.37000.3700-
07 Mar 20240.36800.37200.36800.37200.3720-
06 Mar 20240.36800.36800.36800.36800.3680-
05 Mar 20240.36800.37000.36800.37000.3700-
04 Mar 20240.36600.36600.36600.36600.3660-
01 Mar 20240.37000.37000.36800.36800.3680-
29 Feb 20240.36600.36600.36400.36400.3640-
28 Feb 20240.36400.36400.36400.36400.3640-
27 Feb 20240.36600.36600.36600.36600.3660-
26 Feb 20240.36600.36600.36600.36600.3660-
23 Feb 20240.37800.37800.37600.37600.3760-
22 Feb 20240.38600.38600.37400.37400.374015,000
21 Feb 20240.38400.38400.37200.37200.3720-
20 Feb 20240.36800.36800.36600.36600.3660-
19 Feb 20240.36200.36200.36200.36200.3620-
16 Feb 20240.35800.35800.35600.35600.3560-
15 Feb 20240.35800.35800.35800.35800.3580-
14 Feb 20240.35600.35800.35600.35800.3580-
13 Feb 20240.35000.35000.35000.35000.3500-
12 Feb 20240.35000.35000.35000.35000.3500-
09 Feb 20240.34800.34800.34800.34800.3480-
08 Feb 20240.35200.35200.35000.35000.3500-
07 Feb 20240.35800.35800.35800.35800.3580-
06 Feb 20240.35600.35800.35600.35800.3580-
05 Feb 20240.34600.34600.34600.34600.3460-
02 Feb 20240.34400.34400.34400.34400.3440-
01 Feb 20240.34200.34200.34000.34200.3420-
31 Jan 20240.34200.34400.34200.34400.3440-
30 Jan 20240.34600.34600.34600.34600.3460-
29 Jan 20240.34800.34800.34800.34800.3480-
26 Jan 20240.34400.34400.34200.34200.3420-
25 Jan 20240.34600.34600.34200.34200.3420-
24 Jan 20240.33200.33800.33200.33800.3380-
23 Jan 20240.32400.32400.32200.32200.3220-
22 Jan 20240.31600.31800.31600.31800.3180-
19 Jan 20240.33600.33600.32400.32400.32403,000
18 Jan 20240.33400.33400.33400.33400.3340-
17 Jan 20240.33400.33400.33400.33400.3340-
16 Jan 20240.34200.34200.33000.33000.3300-
15 Jan 20240.35800.35800.35800.35800.3580-
12 Jan 20240.35800.35800.35800.35800.35801,000
11 Jan 20240.34200.34200.34200.34200.3420-
10 Jan 20240.34200.34200.34200.34200.3420-
09 Jan 20240.33800.33800.33800.33800.3380-
08 Jan 20240.33600.33600.33600.33600.3360-
05 Jan 20240.34000.34200.34000.34200.3420-
04 Jan 20240.34200.34200.34200.34200.3420-
03 Jan 20240.33800.33800.33800.33800.3380-
02 Jan 20240.33400.33400.33400.33400.3340-
29 Dec 20230.33400.33400.33400.33400.3340-
28 Dec 20230.33200.33200.33200.33200.3320-
27 Dec 20230.33200.33200.33200.33200.3320-
22 Dec 20230.32600.32600.32600.32600.3260-
21 Dec 20230.32600.32600.32600.32600.3260-
20 Dec 20230.32200.32200.32200.32200.3220-
19 Dec 20230.32800.34000.32800.34000.34001,746
18 Dec 20230.32800.32800.32600.32600.3260-
15 Dec 20230.32600.32600.32600.32600.3260-
14 Dec 20230.32200.33000.32200.33000.33007,931
13 Dec 20230.32600.32600.32600.32600.3260-
12 Dec 20230.34000.34000.34000.34000.3400-
11 Dec 20230.31600.31600.31600.31600.3160-
08 Dec 20230.32200.32200.32200.32200.3220-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...