UK Markets closed

Sinopharm Group Co. Ltd. (X2S.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
2.3550+0.0630 (+2.75%)
At close: 02:59PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
01 Jul 20222.28902.35502.28902.35502.3550500
30 Jun 20222.29202.29202.29202.29202.2920-
29 Jun 20222.26002.26802.26002.26802.26801,000
28 Jun 20222.24002.24702.24002.24702.2470250
27 Jun 20222.20202.20202.20002.20002.20001,250
24 Jun 20222.30502.32902.30502.32902.329010
23 Jun 20222.27802.29702.27802.28202.28205,000
22 Jun 20222.31002.32902.29002.29002.29003,380
21 Jun 20222.24202.27502.24202.27502.27505,875
20 Jun 20222.21002.24902.21002.22602.2260753
17 Jun 20222.18702.23002.18702.23002.230016,000
16 Jun 20222.17002.17002.17002.17002.17008,000
15 Jun 20222.20202.20202.20202.20202.2020-
14 Jun 20222.19302.20602.19302.20602.2060100
13 Jun 20222.16502.18002.16502.18002.18001,800
10 Jun 20222.15902.15902.15902.15902.1590-
09 Jun 20222.14802.14802.14802.14802.1480-
08 Jun 20222.15202.15202.15202.15202.1520-
07 Jun 20222.15002.15002.15002.15002.1500-
06 Jun 20222.12002.16002.12002.16002.16001,500
03 Jun 20222.18002.18002.18002.18002.1800-
02 Jun 20222.19002.19002.19002.19002.1900-
01 Jun 20222.24702.24702.24702.24702.2470-
31 May 20222.24002.29902.24002.29902.29908,200
30 May 20222.24102.24102.23902.24002.24003,000
27 May 20222.22902.23602.20802.20802.208010,000
26 May 20222.24002.24002.24002.24002.2400-
25 May 20222.24402.24402.24402.24402.2440-
24 May 20222.22002.22002.22002.22002.2200-
23 May 20222.26002.26002.26002.26002.2600-
20 May 20222.30102.30102.25802.25802.25801,490
19 May 20222.19802.19802.19802.19802.1980-
18 May 20222.20202.20202.20202.20202.2020-
17 May 20222.22202.25002.21002.25002.25006,000
16 May 20222.25002.25002.18302.18302.18304,940
13 May 20222.19002.22002.19002.22002.22001,400
12 May 20222.15802.20002.15002.20002.200011,873
11 May 20222.17402.17402.15702.15702.15701,100
10 May 20222.14102.14102.14102.14102.14104,100
09 May 20222.08302.08302.08302.08302.08307,000
06 May 20222.09002.11502.09002.11502.11502,284
05 May 20222.11702.13102.11702.13102.13101,000
04 May 20222.17302.18002.17102.18002.18002,500
03 May 20222.17402.19002.17402.19002.1900315
02 May 20222.12402.12402.12402.12402.1240-
29 Apr 20222.13002.14402.13002.14402.14401,500
28 Apr 20222.15602.15602.14102.14102.1410500
27 Apr 20222.01402.01402.01402.01402.0140-
26 Apr 20222.07402.07402.02602.02602.02601,750
25 Apr 20221.95101.95101.95101.95101.9510-
22 Apr 20221.95101.95101.95101.95101.9510-
21 Apr 20222.00002.00001.95901.95901.95901,650
20 Apr 20222.01202.01202.01202.01202.0120-
19 Apr 20222.02702.02702.02702.02702.0270-
14 Apr 20222.02902.03902.02902.03902.03902
13 Apr 20222.02202.02202.00402.00402.00401
12 Apr 20222.02002.02002.02002.02002.0200-
11 Apr 20222.02002.02002.02002.02002.02005,000
08 Apr 20222.07502.07502.07502.07502.0750-
07 Apr 20222.04602.04602.04602.04602.0460-
06 Apr 20222.13002.14002.13002.14002.1400315
05 Apr 20222.12002.12002.11102.11102.11101,003
04 Apr 20222.10302.10802.10302.10802.1080100
01 Apr 20222.02002.02002.02002.02002.0200-
31 Mar 20222.01302.03002.01302.03002.03001,912
30 Mar 20222.07702.07702.03602.03602.036033
29 Mar 20222.06702.07002.06702.07002.0700200
28 Mar 20222.10602.10602.03802.03802.0380512
25 Mar 20222.04002.07502.02102.07502.075010,950
24 Mar 20222.10102.10102.10102.10102.10101,000
23 Mar 20222.03102.03102.03102.03102.0310-
22 Mar 20222.07602.07602.07602.07602.0760-
21 Mar 20222.04902.04902.04302.04702.04701,512
18 Mar 20222.05002.11302.04502.04502.04505,635
17 Mar 20222.10502.12802.08002.09802.098026,000
16 Mar 20222.03702.12002.03702.11102.111024,470
15 Mar 20221.95401.95401.95401.95401.95403,000
14 Mar 20222.02602.02602.01002.01002.01001,000
11 Mar 20222.06702.09002.06702.09002.09004,500
10 Mar 20222.10202.11202.10202.11202.112050
09 Mar 20222.06202.11602.06202.11602.11608,000
08 Mar 20222.08202.08202.08202.08202.0820-
07 Mar 20222.10202.12602.03202.12602.12607,060
04 Mar 20222.16202.17402.16202.17002.170011,160
03 Mar 20222.14602.14602.14002.14002.14001,000
02 Mar 20222.13002.13702.11502.13702.137017,255
01 Mar 20222.14502.14502.10902.10902.109032,500
28 Feb 20222.11402.12702.11402.12702.12709,388
25 Feb 20222.09902.14802.09902.14802.148010,500
24 Feb 20222.13002.15002.11002.15002.150028,170
23 Feb 20222.20202.20202.20202.20202.2020-
22 Feb 20222.18302.21002.18302.21002.210014,500
21 Feb 20222.21902.21902.18402.18402.18407,000
18 Feb 20222.22102.22102.18102.20102.201010,247
17 Feb 20222.11002.12602.07502.12602.126016,000
16 Feb 20222.17602.17602.17302.17302.17305,250
15 Feb 20222.14102.15102.14102.15002.15002,375
14 Feb 20222.13802.15002.08502.12802.128022,650
11 Feb 20222.09302.11702.09302.10002.100014,638
10 Feb 20222.11202.12002.11102.11102.111017,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...