UK markets close in 8 hours 24 minutes

Changan Minsheng APLL Logistics Co., Ltd. (W8R.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
0.2780+0.0020 (+0.72%)
As of 08:15AM CEST. Market open.
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
09 May 20240.27800.27800.27800.27800.278075
08 May 20240.27600.27600.27600.27600.2760-
07 May 20240.27600.27600.27600.27600.2760-
06 May 20240.31200.31200.31200.31200.312075
03 May 20240.29200.29200.29200.29200.2920-
02 May 20240.31000.31000.31000.31000.31003,000
30 Apr 20240.27600.27600.27600.27600.2760-
29 Apr 20240.27200.27200.27200.27200.2720-
26 Apr 20240.26800.26800.26800.26800.2680-
25 Apr 20240.27400.30600.27400.30600.30605,000
24 Apr 20240.27400.27400.27400.27400.2740-
23 Apr 20240.27400.27400.27400.27400.2740-
22 Apr 20240.25400.25400.25400.25400.2540-
19 Apr 20240.25200.25200.25200.25200.2520-
18 Apr 20240.25000.27800.25000.27800.27804,000
17 Apr 20240.25000.25000.25000.25000.2500-
16 Apr 20240.25200.25200.25200.25200.2520-
15 Apr 20240.25200.25200.25200.25200.2520-
12 Apr 20240.25000.25000.25000.25000.2500-
11 Apr 20240.24800.24800.24800.24800.2480-
10 Apr 20240.24600.24600.24600.24600.2460-
09 Apr 20240.24400.24400.24400.24400.2440-
08 Apr 20240.24600.24600.24600.24600.2460-
05 Apr 20240.24200.24200.24200.24200.2420-
04 Apr 20240.24800.24800.24800.24800.2480-
03 Apr 20240.25200.25200.25200.25200.2520-
02 Apr 20240.25800.25800.25800.25800.2580-
28 Mar 20240.24800.24800.24800.24800.2480-
27 Mar 20240.24400.24400.24400.24400.2440-
26 Mar 20240.23800.23800.23800.23800.2380-
25 Mar 20240.24000.27800.24000.27800.2780353
22 Mar 20240.23800.23800.23800.23800.2380-
21 Mar 20240.24200.24200.24200.24200.2420-
20 Mar 20240.23800.23800.23800.23800.2380-
19 Mar 20240.23800.23800.23800.23800.2380-
18 Mar 20240.23600.23600.23600.23600.2360-
15 Mar 20240.24400.24400.24400.24400.2440-
14 Mar 20240.24800.24800.24800.24800.2480-
13 Mar 20240.24000.24000.24000.24000.2400-
12 Mar 20240.24800.24800.24800.24800.2480-
11 Mar 20240.23800.23800.23800.23800.2380-
08 Mar 20240.23400.23400.23400.23400.2340-
07 Mar 20240.22600.22600.22600.22600.2260-
06 Mar 20240.22800.22800.22800.22800.2280-
05 Mar 20240.22600.22600.22600.22600.2260-
04 Mar 20240.22600.22600.22600.22600.2260-
01 Mar 20240.22400.22400.22400.22400.2240-
29 Feb 20240.21800.21800.21800.21800.2180-
28 Feb 20240.23200.23200.23200.23200.2320-
27 Feb 20240.21800.21800.21800.21800.2180-
26 Feb 20240.21800.21800.21800.21800.2180-
23 Feb 20240.22400.22400.22400.22400.2240-
22 Feb 20240.22000.22000.22000.22000.2200-
21 Feb 20240.22400.22400.22400.22400.2240-
20 Feb 20240.21600.21600.21600.21600.2160-
19 Feb 20240.21600.21600.21600.21600.2160-
16 Feb 20240.22200.22200.22200.22200.2220-
15 Feb 20240.22200.22200.22200.22200.2220-
14 Feb 20240.21800.21800.21800.21800.2180-
13 Feb 20240.21200.21200.21200.21200.2120-
12 Feb 20240.21200.21200.21200.21200.2120-
09 Feb 20240.21200.21200.21200.21200.2120-
08 Feb 20240.22200.22200.22200.22200.2220-
07 Feb 20240.22200.22200.22200.22200.2220-
06 Feb 20240.21600.21600.21600.21600.2160-
05 Feb 20240.21400.21400.21400.21400.2140-
02 Feb 20240.21400.21400.21400.21400.2140-
01 Feb 20240.21800.21800.21800.21800.2180-
31 Jan 20240.21400.21400.21400.21400.2140-
30 Jan 20240.21800.21800.21800.21800.2180-
29 Jan 20240.21400.21400.21400.21400.2140-
26 Jan 20240.21200.23200.21200.23200.2320500
25 Jan 20240.22200.23000.22200.23000.2300350
24 Jan 20240.21400.21400.21400.21400.2140-
23 Jan 20240.20800.20800.20800.20800.2080-
22 Jan 20240.20600.20600.20600.20600.2060-
19 Jan 20240.21200.21200.21200.21200.2120-
18 Jan 20240.21400.21400.21400.21400.2140-
17 Jan 20240.21200.21200.21200.21200.2120-
16 Jan 20240.21200.21200.21200.21200.2120-
15 Jan 20240.21200.21200.21200.21200.2120-
12 Jan 20240.21200.21200.21200.21200.2120-
11 Jan 20240.21400.21400.21400.21400.2140-
10 Jan 20240.21800.21800.21800.21800.2180-
09 Jan 20240.21800.21800.21800.21800.2180-
08 Jan 20240.21400.21400.21400.21400.2140-
05 Jan 20240.21800.21800.21800.21800.2180-
04 Jan 20240.21800.21800.21800.21800.2180-
03 Jan 20240.21600.21600.21600.21600.2160-
02 Jan 20240.21200.21200.21200.21200.2120-
29 Dec 20230.21200.21200.21200.21200.2120-
28 Dec 20230.21000.21000.21000.21000.2100-
27 Dec 20230.21000.21000.21000.21000.2100-
22 Dec 20230.20600.20600.20600.20600.2060-
21 Dec 20230.20600.20600.20600.20600.2060-
20 Dec 20230.20800.20800.20800.20800.2080-
19 Dec 20230.20600.20600.20600.20600.2060-
18 Dec 20230.21400.21400.21400.21400.2140-
15 Dec 20230.21000.21000.21000.21000.2100-
14 Dec 20230.21200.21200.21200.21200.2120-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...