UK markets close in 2 hours 16 minutes

Sinopharm Group Co Ltd (X2S.DU)

Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
2.4490-0.0210 (-0.85%)
As of 12:30PM CEST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jun 20242.46602.46602.44902.44902.4490250
25 Jun 20242.50202.50202.47002.47002.4700-
24 Jun 20242.55002.55002.52502.53802.5380-
21 Jun 20242.57002.58602.55702.55702.5570-
20 Jun 20242.61302.61302.59002.59302.5930-
19 Jun 20242.57002.59902.57002.59302.5930-
18 Jun 20242.45502.46502.45102.45802.4580-
17 Jun 20242.44502.44502.39102.40202.4020-
17 Jun 20240.956 Dividend
14 Jun 20242.58302.59702.56702.57101.6150-
13 Jun 20242.53002.53002.48802.50401.5729-
12 Jun 20242.54402.54402.50002.50301.5723-
11 Jun 20242.54902.56902.53302.53301.5911-
10 Jun 20242.62802.63202.62402.63201.6533-
07 Jun 20242.60902.62402.59402.62401.6483-
06 Jun 20242.57602.57602.54802.55601.6056-
05 Jun 20242.52902.52902.47702.49101.5647-
04 Jun 20242.47302.49002.47302.48801.5629-
03 Jun 20242.47802.47802.41902.41901.5195-
31 May 20242.47402.47402.43802.44901.5384-
30 May 20242.45102.46202.43502.43501.5296-
29 May 20242.46402.46402.44102.44401.5352-
28 May 20242.48802.48802.46902.46901.5509-
27 May 20242.51602.51902.51402.51901.5823-
24 May 20242.49602.49602.46802.47001.5516-
23 May 20242.50502.50502.46902.46901.5509-
22 May 20242.50402.50402.49902.50001.5704-
21 May 20242.48802.49702.48802.49701.5685-
20 May 20242.55902.55902.54602.54601.5993-
17 May 20242.55102.55102.54802.54801.6006-
16 May 20242.58802.64702.56202.57601.6181250
15 May 20242.64402.64402.62802.62801.6508-
14 May 20242.68102.68102.63302.63301.6539-
13 May 20242.61402.61402.59902.59901.6326-
10 May 20242.52602.52602.50202.50901.5761-
09 May 20242.45102.45102.43302.44501.5359-
08 May 20242.45702.45702.42902.43701.5308-
07 May 20242.40402.40402.39902.39901.5070-
06 May 20242.33502.36502.33502.36001.4825-
03 May 20242.30102.31102.29902.31101.4517-
02 May 20242.28602.28602.27902.28101.4328-
30 Apr 20242.35102.35302.35102.35301.4781-
29 Apr 20242.34902.38202.34902.38201.4963-
26 Apr 20242.42902.54202.42902.54201.5968-
25 Apr 20242.54202.55302.51502.52701.5874-
24 Apr 20242.54302.54302.52602.52601.5867-
23 Apr 20242.46702.46902.46002.46901.5509-
22 Apr 20242.48102.50702.48102.50701.5748-
19 Apr 20242.34902.37202.34602.37201.4900-
18 Apr 20242.35302.35302.29202.29201.4397-
17 Apr 20242.35002.35802.33402.33401.4661-
16 Apr 20242.31302.31402.29402.30001.4448-
15 Apr 20242.31102.33802.28302.30001.4448-
12 Apr 20242.28502.29402.26702.26901.4253-
11 Apr 20242.30902.32602.30902.32601.4611-
10 Apr 20242.29502.30102.28002.28301.4341-
09 Apr 20242.31902.31902.30402.30801.4498-
08 Apr 20242.31102.31102.28102.28201.4335-
05 Apr 20242.33302.33302.31002.33301.4655-
04 Apr 20242.39102.39102.37302.37701.4931-
03 Apr 20242.38602.39402.38602.38601.4988-
02 Apr 20242.38002.38002.34402.34401.4724-
28 Mar 20242.33102.33102.31002.31301.4529-
27 Mar 20242.37602.37702.36202.36501.4856-
26 Mar 20242.35302.35302.29302.29801.4435-
25 Mar 20242.36402.36402.35302.35401.4787-
22 Mar 20242.41602.41602.37002.37001.4887-
21 Mar 20242.42202.44202.41502.44201.5340-
20 Mar 20242.41002.41002.38002.38001.4950-
19 Mar 20242.37402.37402.32602.32601.4611-
18 Mar 20242.41602.44302.41602.44301.5346-
15 Mar 20242.40002.40202.38602.38601.4988-
14 Mar 20242.44502.44502.42702.42701.5245-
13 Mar 20242.45302.48802.45202.48801.5629-
12 Mar 20242.56702.56902.54402.56901.6137-
11 Mar 20242.44902.44902.43802.44901.5384-
08 Mar 20242.45102.45102.44402.44701.5371-
07 Mar 20242.43702.44302.41602.41601.5176-
06 Mar 20242.48602.48602.44902.45701.5434-
05 Mar 20242.51502.52102.50302.52101.5836-
04 Mar 20242.62202.62202.60102.62101.6464-
01 Mar 20242.63602.64202.62902.63701.6565-
29 Feb 20242.57602.57602.52002.53801.5943-
28 Feb 20242.57202.57202.51702.52301.5848-
27 Feb 20242.58402.58402.49302.54301.5974-
26 Feb 20242.58402.58402.55002.55301.6037-
23 Feb 20242.61402.61402.57002.57001.6144-
22 Feb 20242.61002.61002.57102.59301.6288-
21 Feb 20242.54202.54202.47602.47801.5566-
20 Feb 20242.52702.52702.48102.50301.5723-
19 Feb 20242.50602.50602.46302.46701.5497-
16 Feb 20242.54102.54102.43702.43701.5308-
15 Feb 20242.41902.41902.38202.38401.4975-
14 Feb 20242.44902.44902.38602.38601.4988-
13 Feb 20242.36002.40902.36002.37401.4913-
12 Feb 20242.35502.40902.35502.40901.5132-
09 Feb 20242.42302.45302.40002.45301.5409-
08 Feb 20242.47802.47802.43002.44801.5377-
07 Feb 20242.58202.58202.54602.54801.6006-
06 Feb 20242.50702.50702.47002.47001.5516-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...