UK markets closed

Hong Kong and China Gas Co Ltd (HCG.DU)

Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
0.7180+0.0284 (+4.12%)
At close: 07:30PM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20240.69460.71800.69460.71800.71803,455
02 May 20240.69080.69080.68760.68960.6896-
30 Apr 20240.68840.68880.68240.68240.6824-
29 Apr 20240.68940.69080.68780.68780.6878-
26 Apr 20240.69340.69620.68860.69620.6962-
25 Apr 20240.69340.69420.68220.68420.6842-
24 Apr 20240.68320.68520.68240.68240.6824-
23 Apr 20240.67440.67440.67160.67260.6726-
22 Apr 20240.66480.66780.66480.66780.6678-
19 Apr 20240.65540.70180.65540.67100.6710-
18 Apr 20240.67000.67000.65840.65840.6584-
17 Apr 20240.65960.66160.65700.65700.6570-
16 Apr 20240.66060.66160.66000.66160.6616-
15 Apr 20240.67780.67780.66900.66900.6690-
12 Apr 20240.68380.68620.67400.67400.6740-
11 Apr 20240.69560.70680.69500.70680.7068-
10 Apr 20240.68760.69080.68560.68580.6858-
09 Apr 20240.68260.68280.66920.66940.6694-
08 Apr 20240.68300.68300.67260.67260.6726-
05 Apr 20240.68300.68300.68300.68300.6830-
04 Apr 20240.70420.70460.68480.68480.6848-
03 Apr 20240.68300.70320.68300.70320.7032-
02 Apr 20240.68300.68300.68300.68300.6830-
28 Mar 20240.69000.71000.69000.71000.71003,455
27 Mar 20240.70000.70000.70000.70000.7000-
26 Mar 20240.73000.73000.70500.70500.7050-
25 Mar 20240.73000.73000.73000.73000.7300-
22 Mar 20240.71000.73000.71000.73000.7300-
21 Mar 20240.71000.72000.71000.72000.7200-
20 Mar 20240.69000.69000.69000.69000.6900-
19 Mar 20240.67000.69000.67000.69000.6900-
18 Mar 20240.67500.68000.67500.68000.6800-
15 Mar 20240.68000.68000.68000.68000.6800-
14 Mar 20240.68000.68000.68000.68000.6800-
13 Mar 20240.68000.68500.68000.68500.6850-
12 Mar 20240.68500.70000.68000.70000.7000-
11 Mar 20240.68000.68000.68000.68000.6800-
08 Mar 20240.68000.68000.68000.68000.6800-
07 Mar 20240.68000.69000.68000.69000.6900-
06 Mar 20240.68000.68000.68000.68000.6800-
05 Mar 20240.68000.68000.68000.68000.6800-
04 Mar 20240.69000.71000.69000.71000.7100-
01 Mar 20240.69500.69500.68500.69000.6900-
29 Feb 20240.70000.72000.68500.72000.7200-
28 Feb 20240.70000.70000.69000.69500.6950-
27 Feb 20240.69000.69500.67000.67000.6700-
26 Feb 20240.68500.68500.66500.66500.6650-
23 Feb 20240.69000.69000.67000.67500.6750-
22 Feb 20240.68500.68500.66000.66500.6650-
21 Feb 20240.68000.68000.67500.67500.6750-
20 Feb 20240.68500.68500.66000.66000.6600-
19 Feb 20240.69000.69000.66500.66500.6650-
16 Feb 20240.68000.68000.65500.65500.6550-
15 Feb 20240.64500.64500.63000.63000.6300-
14 Feb 20240.64500.64500.64000.64000.6400-
13 Feb 20240.67500.67500.64500.64500.6450-
12 Feb 20240.64500.68500.64500.68500.6850-
09 Feb 20240.66000.66000.64500.64500.6450-
08 Feb 20240.66000.66000.66000.66000.6600-
07 Feb 20240.66000.67500.65500.67500.6750-
06 Feb 20240.66000.66000.64000.66000.6600-
05 Feb 20240.63500.63500.62500.62500.6250-
02 Feb 20240.63000.63500.62500.63500.6350-
01 Feb 20240.64000.64000.63000.63500.6350-
31 Jan 20240.63500.63500.61000.61000.6100-
30 Jan 20240.64000.64500.64000.64500.6450-
29 Jan 20240.65500.65500.64500.65000.6500-
26 Jan 20240.63500.63500.63000.63500.6350-
25 Jan 20240.63500.64000.63500.64000.6400-
24 Jan 20240.62000.62000.62000.62000.6200-
23 Jan 20240.62000.62000.61500.61500.6150-
22 Jan 20240.62000.62000.60500.60500.6050-
19 Jan 20240.63000.63500.63000.63500.6350-
18 Jan 20240.63500.63500.63500.63500.6350-
17 Jan 20240.63000.63000.62500.62500.6250-
16 Jan 20240.65500.65500.65000.65000.6500-
15 Jan 20240.66500.66500.66000.66500.6650-
12 Jan 20240.66000.66000.65500.65500.6550-
11 Jan 20240.66500.66500.65500.65500.6550-
10 Jan 20240.66500.66500.66000.66000.6600-
09 Jan 20240.67000.67000.66000.66000.6600-
08 Jan 20240.66000.66000.65500.65500.6550-
05 Jan 20240.67000.67000.66000.66000.6600-
04 Jan 20240.66500.66500.65500.66000.6600-
03 Jan 20240.66000.66000.65500.65500.6550-
02 Jan 20240.66000.66500.66000.66500.6650-
29 Dec 20230.66500.66500.66000.66000.6600-
28 Dec 20230.66500.66500.66000.66500.6650-
27 Dec 20230.65500.65500.65000.65000.6500-
22 Dec 20230.65000.65000.64500.65000.6500-
21 Dec 20230.65500.65500.64000.64000.6400-
20 Dec 20230.64500.64500.64000.64500.6450-
19 Dec 20230.64000.64000.64000.64000.6400-
18 Dec 20230.65000.65000.64500.64500.6450-
15 Dec 20230.65000.65000.65000.65000.6500-
14 Dec 20230.63500.63500.63000.63000.6300-
13 Dec 20230.62500.62500.62500.62500.6250-
12 Dec 20230.62500.65500.62500.63500.6350-
11 Dec 20230.62500.62500.62500.62500.6250-
08 Dec 20230.62500.62500.62500.62500.6250-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...