UK markets open in 1 hour 44 minutes
NIKKEI 225
38,748.48 +258.31 (+0.67%) HANG SENG
18,539.54 +114.58 (+0.62%) CRUDE OIL
74.55 +0.48 (+0.65%) GOLD FUTURES
2,389.70 +14.20 (+0.60%) DOW
38,807.33 +96.04 (+0.25%) Bitcoin GBP
55,427.86 -32.43 (-0.06%)
CSSC Offshore & Marine Engineering (Group) Company Limited (GSZ.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:09AM CEST
Time period:
06 Jun 2023 - 06 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jun 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | - |
| 04 Jun 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | - |
| 03 Jun 2024 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | - |
| 03 Jun 2024 | 0.012082 Dividend | |||||
| 31 May 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.6879 | - |
| 30 May 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6482 | - |
| 29 May 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6681 | - |
| 28 May 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.6978 | - |
| 27 May 2024 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7276 | - |
| 24 May 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6681 | - |
| 23 May 2024 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7276 | - |
| 22 May 2024 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.7276 | - |
| 21 May 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7078 | - |
| 20 May 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7078 | - |
| 17 May 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6283 | - |
| 16 May 2024 | 1.5800 | 1.5800 | 1.5800 | 1.5800 | 1.5688 | - |
| 15 May 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6681 | - |
| 14 May 2024 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6780 | - |
| 13 May 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6383 | - |
| 10 May 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4198 | - |
| 09 May 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3603 | - |
| 08 May 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3106 | - |
| 07 May 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3106 | - |
| 06 May 2024 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2808 | - |
| 03 May 2024 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2808 | - |
| 02 May 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.2908 | - |
| 30 Apr 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3007 | - |
| 29 Apr 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3205 | - |
| 26 Apr 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2709 | - |
| 25 Apr 2024 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2213 | - |
| 24 Apr 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.1915 | - |
| 23 Apr 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2510 | - |
| 22 Apr 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3106 | - |
| 19 Apr 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3205 | - |
| 18 Apr 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3205 | - |
| 17 Apr 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3305 | - |
| 16 Apr 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3106 | - |
| 15 Apr 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3305 | - |
| 12 Apr 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2510 | - |
| 11 Apr 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3106 | - |
| 10 Apr 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3007 | - |
| 09 Apr 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3106 | - |
| 08 Apr 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3205 | - |
| 05 Apr 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.2908 | - |
| 04 Apr 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.2908 | - |
| 03 Apr 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3205 | - |
| 02 Apr 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3106 | - |
| 28 Mar 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2510 | - |
| 27 Mar 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2411 | - |
| 26 Mar 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2510 | - |
| 25 Mar 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2610 | - |
| 22 Mar 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.2908 | - |
| 21 Mar 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3007 | - |
| 20 Mar 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.3007 | - |
| 19 Mar 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3106 | - |
| 18 Mar 2024 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2808 | - |
| 15 Mar 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2610 | - |
| 14 Mar 2024 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2808 | - |
| 13 Mar 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2411 | - |
| 12 Mar 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.2908 | - |
| 11 Mar 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3305 | - |
| 08 Mar 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3404 | - |
| 07 Mar 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3205 | - |
| 06 Mar 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3603 | - |
| 05 Mar 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3702 | - |
| 04 Mar 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3702 | - |
| 01 Mar 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3106 | - |
| 29 Feb 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3106 | - |
| 28 Feb 2024 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2312 | - |
| 27 Feb 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2411 | - |
| 26 Feb 2024 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2312 | - |
| 23 Feb 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2411 | - |
| 22 Feb 2024 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2213 | - |
| 21 Feb 2024 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2312 | - |
| 20 Feb 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2113 | - |
| 19 Feb 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2014 | - |
| 16 Feb 2024 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2213 | - |
| 15 Feb 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1815 | - |
| 14 Feb 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1716 | - |
| 13 Feb 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1518 | - |
| 12 Feb 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1518 | - |
| 09 Feb 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1716 | - |
| 08 Feb 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.1915 | - |
| 07 Feb 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1815 | - |
| 06 Feb 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1815 | - |
| 05 Feb 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1418 | - |
| 02 Feb 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1716 | - |
| 01 Feb 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1716 | - |
| 31 Jan 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1716 | - |
| 30 Jan 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.1915 | - |
| 29 Jan 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2113 | - |
| 26 Jan 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2014 | - |
| 25 Jan 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2113 | - |
| 24 Jan 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1220 | - |
| 23 Jan 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.0922 | - |
| 22 Jan 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0624 | - |
| 19 Jan 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1120 | - |
| 18 Jan 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1319 | - |
| 17 Jan 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1418 | - |
| 16 Jan 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1518 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.