UK markets closed

COSCO SHIPPING Energy Transportation Co Ltd (HIFH.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
1.3100+0.1000 (+8.26%)
As of 06:46PM CEST. Market open.
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
13 May 20241.26001.31001.26001.31001.3100900
10 May 20241.19001.21001.19001.21001.2100-
09 May 20241.21001.21001.20001.20001.2000-
08 May 20241.17001.17001.16001.16001.1600-
07 May 20241.15001.15001.14001.15001.1500-
06 May 20241.17001.17001.15001.15001.1500-
03 May 20241.10001.10001.07001.07001.0700-
02 May 20241.07001.08001.07001.08001.0800-
30 Apr 20241.09001.09001.08001.08001.0800-
29 Apr 20241.09001.09001.07001.07001.0700-
26 Apr 20241.05001.05001.05001.05001.0500-
25 Apr 20241.06001.06001.04001.05001.0500-
24 Apr 20241.03001.03001.00001.00001.0000-
23 Apr 20241.00001.00000.98500.99000.9900-
22 Apr 20241.04001.04001.03001.04001.0400-
19 Apr 20241.07001.07001.03001.03001.0300-
18 Apr 20241.02001.03001.02001.03001.0300-
17 Apr 20241.02001.02000.99501.00001.0000-
16 Apr 20241.04001.04001.04001.04001.0400-
15 Apr 20241.08001.10001.08001.08001.0800-
12 Apr 20241.05001.06001.04001.04001.0400-
11 Apr 20241.00001.00000.98000.98500.9850-
10 Apr 20240.97500.97500.97000.97500.9750-
09 Apr 20240.97000.97500.97000.97000.9700-
08 Apr 20241.03001.04001.00001.00001.0000-
05 Apr 20241.05001.06001.05001.05001.0500-
04 Apr 20241.08001.08001.06001.06001.0600-
03 Apr 20241.07001.09001.06001.06001.0600-
02 Apr 20241.03001.04000.99000.99000.9900-
28 Mar 20240.95500.95500.95500.95500.9550-
27 Mar 20240.95500.96000.93000.93500.9350-
26 Mar 20240.94000.94000.91000.91000.9100-
25 Mar 20240.95000.95000.92000.92000.9200-
22 Mar 20240.96000.96000.93500.95500.9550-
21 Mar 20240.96000.97000.96000.97000.9700-
20 Mar 20240.97000.97500.96500.97500.9750-
19 Mar 20240.94000.94000.93000.93000.9300-
18 Mar 20240.92000.92000.91500.92000.9200-
15 Mar 20240.87500.87500.86500.86500.8650-
14 Mar 20240.87500.88000.87500.88000.8800-
13 Mar 20240.88000.90000.88000.90000.9000-
12 Mar 20240.89000.89000.87500.88000.8800-
11 Mar 20240.89000.89500.89000.89500.8950-
08 Mar 20240.90000.90000.89500.89500.8950-
07 Mar 20240.87500.88000.87500.87500.8750-
06 Mar 20240.88000.88000.87500.87500.8750-
05 Mar 20240.86000.86000.84000.84000.8400-
04 Mar 20240.86500.87000.86500.87000.8700-
01 Mar 20240.86500.86500.86500.86500.8650-
29 Feb 20240.88000.88000.87000.87500.8750-
28 Feb 20240.85500.85500.84500.84500.8450-
27 Feb 20240.88000.91500.88000.91000.9100-
26 Feb 20240.86000.88500.86000.88000.8800-
23 Feb 20240.89000.91500.89000.90500.9050-
22 Feb 20240.91500.92500.91500.92500.9250-
21 Feb 20240.90000.91000.90000.90000.9000-
20 Feb 20240.90000.90000.89500.89500.8950-
19 Feb 20240.87500.88000.87500.87500.8750-
16 Feb 20240.80000.80500.80000.80000.8000-
15 Feb 20240.75000.76500.75000.76500.7650-
14 Feb 20240.74000.74000.74000.74000.7400-
13 Feb 20240.75000.75000.75000.75000.7500-
12 Feb 20240.74500.75000.74500.75000.7500-
09 Feb 20240.74500.74500.74500.74500.7450-
08 Feb 20240.75500.76000.75500.75500.7550-
07 Feb 20240.76500.76500.76000.76500.7650-
06 Feb 20240.77000.77500.77000.77000.7700-
05 Feb 20240.72500.72500.71500.72000.7200-
02 Feb 20240.79500.79500.77500.78500.7850-
01 Feb 20240.83000.83000.82000.82000.8200-
31 Jan 20240.85500.85500.85000.85000.8500-
30 Jan 20240.88500.88500.88000.88500.8850-
29 Jan 20240.94500.94500.94500.94500.9450-
26 Jan 20240.92500.94000.92500.94000.9400-
25 Jan 20240.93500.93500.93000.93500.9350-
24 Jan 20240.88500.89500.88500.89000.8900-
23 Jan 20240.86500.87000.86500.86500.8650-
22 Jan 20240.85000.86500.85000.86500.8650-
19 Jan 20240.92000.93500.92000.93500.9350-
18 Jan 20240.95000.96000.95000.96000.9600-
17 Jan 20240.92000.93000.92000.92500.9250-
16 Jan 20240.96000.96000.95000.95000.9500-
15 Jan 20240.97000.97500.97000.97500.9750-
12 Jan 20240.90500.91000.90500.90500.9050-
11 Jan 20240.88500.88500.88000.88000.8800-
10 Jan 20240.85000.86000.85000.86000.8600-
09 Jan 20240.87000.88000.87000.88000.8800-
08 Jan 20240.88000.90500.87500.90500.9050-
05 Jan 20240.88500.88500.88000.88000.8800-
04 Jan 20240.89000.89500.89000.89500.8950-
03 Jan 20240.89500.89500.89000.89000.8900-
02 Jan 20240.87000.87500.87000.87000.8700-
29 Dec 20230.84500.85500.84500.85500.8550-
28 Dec 20230.83500.85000.83500.85000.8500-
27 Dec 20230.86000.86000.86000.86000.8600-
22 Dec 20230.84500.85500.84500.85000.8500-
21 Dec 20230.83500.84000.83000.83000.8300-
20 Dec 20230.83500.83500.82500.82500.8250-
19 Dec 20230.83500.85500.83000.85500.8550-
18 Dec 20230.86000.87000.84000.87000.8700900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...