UK markets closed

Sinopharm Group Co. Ltd. (X2S.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
2.4390-0.1120 (-4.39%)
At close: 08:03AM CEST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Apr 20242.43902.43902.43902.43902.4390-
25 Apr 20242.55102.55102.55102.55102.5510-
24 Apr 20242.55202.55202.55202.55202.5520-
23 Apr 20242.47302.47302.47302.47302.4730-
22 Apr 20242.47102.50602.47102.50602.50602,000
19 Apr 20242.35602.35602.35602.35602.3560-
18 Apr 20242.35702.35702.35702.35702.3570-
17 Apr 20242.35202.35202.35202.35202.3520-
16 Apr 20242.31902.31902.31902.31902.3190-
15 Apr 20242.32802.32802.32802.32802.32802,000
12 Apr 20242.29102.29102.29102.29102.2910-
11 Apr 20242.32102.32102.32102.32102.3210-
10 Apr 20242.30202.30202.30202.30202.3020-
09 Apr 20242.32702.32702.32702.32702.3270-
08 Apr 20242.32102.32102.32102.32102.3210-
05 Apr 20242.35202.35202.35202.35202.3520-
04 Apr 20242.37502.41602.37502.41602.41604,000
03 Apr 20242.39302.39802.39302.39802.398020
02 Apr 20242.38702.45202.37102.45202.452032,916
28 Mar 20242.33802.33802.33802.33802.3380-
27 Mar 20242.38902.38902.38502.38502.38501,200
26 Mar 20242.36102.36102.36102.36102.3610-
25 Mar 20242.37502.37502.37102.37102.3710300
22 Mar 20242.32902.32902.32902.32902.3290-
21 Mar 20242.43602.43602.43602.43602.4360-
20 Mar 20242.40402.40402.40402.40402.4040-
19 Mar 20242.38102.38102.34202.34202.34208,810
18 Mar 20242.42602.42602.42602.42602.4260-
15 Mar 20242.40702.40702.40702.40702.40702,000
14 Mar 20242.45302.49902.45302.49902.4990500
13 Mar 20242.47802.47802.47802.47802.4780-
12 Mar 20242.55502.56402.55502.56402.5640500
11 Mar 20242.47602.48202.47602.48202.482030
08 Mar 20242.46302.46302.46302.46302.4630-
07 Mar 20242.45602.45602.45602.45602.4560-
06 Mar 20242.49302.49302.49302.49302.4930-
05 Mar 20242.52102.52102.52102.52102.5210-
04 Mar 20242.63002.63002.61402.61402.61402,300
01 Mar 20242.64002.66102.64002.66002.66005,000
29 Feb 20242.58802.58802.58802.58802.5880-
28 Feb 20242.57902.57902.57902.57902.5790-
27 Feb 20242.57202.57202.57202.57202.5720-
26 Feb 20242.58502.58502.55502.55502.55501,500
23 Feb 20242.60902.60902.60902.60902.6090-
22 Feb 20242.62302.62302.62302.62302.6230-
21 Feb 20242.54802.54802.54802.54802.5480-
20 Feb 20242.52702.52702.52702.52702.5270-
19 Feb 20242.50602.50602.50602.50602.5060-
16 Feb 20242.54102.54102.54102.54102.5410-
15 Feb 20242.42002.42002.42002.42002.4200-
14 Feb 20242.44902.44902.44902.44902.4490-
13 Feb 20242.34302.59202.34302.59202.5920883
12 Feb 20242.33802.33802.33802.33802.3380-
09 Feb 20242.42602.42602.42602.42602.4260-
08 Feb 20242.48402.48402.48402.48402.4840-
07 Feb 20242.58302.58302.58302.58302.5830-
06 Feb 20242.51302.51302.51302.51302.5130-
05 Feb 20242.41402.41402.41402.41402.4140-
02 Feb 20242.36202.36202.36202.36202.3620-
01 Feb 20242.42202.42202.42202.42202.4220-
31 Jan 20242.39402.42602.36902.42602.426020,470
30 Jan 20242.41302.41302.41302.41302.4130-
29 Jan 20242.40602.40602.40602.40602.4060-
26 Jan 20242.35102.35102.35102.35102.3510-
25 Jan 20242.32002.32002.32002.32002.3200-
24 Jan 20242.18402.18402.18402.18402.1840-
23 Jan 20242.13002.13002.13002.13002.1300-
22 Jan 20242.02302.02302.02302.02302.0230-
19 Jan 20242.16802.18002.16802.18002.1800800
18 Jan 20242.24302.24302.24302.24302.2430500
17 Jan 20242.26702.26702.26702.26702.2670-
16 Jan 20242.35302.35302.35302.35302.3530-
15 Jan 20242.34102.34102.34102.34102.3410-
12 Jan 20242.34102.34102.34102.34102.3410-
11 Jan 20242.41002.41002.41002.41002.4100-
10 Jan 20242.35002.35002.35002.35002.350050,000
09 Jan 20242.29302.29302.29302.29302.2930-
08 Jan 20242.25602.25602.25602.25602.2560800
05 Jan 20242.28202.28202.28202.28202.2820-
04 Jan 20242.31102.31102.30602.30602.30603,673
03 Jan 20242.31802.31802.31802.31802.3180-
02 Jan 20242.33202.33202.33202.33202.3320-
29 Dec 20232.34602.34602.34602.34602.3460-
28 Dec 20232.27802.35502.27802.35502.3550800
27 Dec 20232.21602.21602.21602.21602.2160-
22 Dec 20232.19202.22702.19202.22702.2270150
21 Dec 20232.18902.18902.18902.18902.1890-
20 Dec 20232.17902.17902.17902.17902.1790-
19 Dec 20232.19702.19702.19702.19702.19705,000
18 Dec 20232.20002.20002.20002.20002.2000-
15 Dec 20232.19902.19902.19902.19902.1990-
14 Dec 20232.22002.22002.22002.22002.2200463
13 Dec 20232.20402.20402.20402.20402.2040-
12 Dec 20232.22702.29102.22702.29102.29102,234
11 Dec 20232.22102.22102.22102.22102.2210-
08 Dec 20232.18502.18502.18502.18502.1850-
07 Dec 20232.21502.21502.21502.21502.2150-
06 Dec 20232.21002.21002.21002.21002.2100-
05 Dec 20232.19702.21202.19302.19302.19305,000
04 Dec 20232.19502.19502.19502.19502.1950-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...