Sinopharm Group Co. Ltd. (X2S.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 02:59PM CEST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 Jul 2022 | 2.2890 | 2.3550 | 2.2890 | 2.3550 | 2.3550 | 500 |
| 30 Jun 2022 | 2.2920 | 2.2920 | 2.2920 | 2.2920 | 2.2920 | - |
| 29 Jun 2022 | 2.2600 | 2.2680 | 2.2600 | 2.2680 | 2.2680 | 1,000 |
| 28 Jun 2022 | 2.2400 | 2.2470 | 2.2400 | 2.2470 | 2.2470 | 250 |
| 27 Jun 2022 | 2.2020 | 2.2020 | 2.2000 | 2.2000 | 2.2000 | 1,250 |
| 24 Jun 2022 | 2.3050 | 2.3290 | 2.3050 | 2.3290 | 2.3290 | 10 |
| 23 Jun 2022 | 2.2780 | 2.2970 | 2.2780 | 2.2820 | 2.2820 | 5,000 |
| 22 Jun 2022 | 2.3100 | 2.3290 | 2.2900 | 2.2900 | 2.2900 | 3,380 |
| 21 Jun 2022 | 2.2420 | 2.2750 | 2.2420 | 2.2750 | 2.2750 | 5,875 |
| 20 Jun 2022 | 2.2100 | 2.2490 | 2.2100 | 2.2260 | 2.2260 | 753 |
| 17 Jun 2022 | 2.1870 | 2.2300 | 2.1870 | 2.2300 | 2.2300 | 16,000 |
| 16 Jun 2022 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 2.1700 | 8,000 |
| 15 Jun 2022 | 2.2020 | 2.2020 | 2.2020 | 2.2020 | 2.2020 | - |
| 14 Jun 2022 | 2.1930 | 2.2060 | 2.1930 | 2.2060 | 2.2060 | 100 |
| 13 Jun 2022 | 2.1650 | 2.1800 | 2.1650 | 2.1800 | 2.1800 | 1,800 |
| 10 Jun 2022 | 2.1590 | 2.1590 | 2.1590 | 2.1590 | 2.1590 | - |
| 09 Jun 2022 | 2.1480 | 2.1480 | 2.1480 | 2.1480 | 2.1480 | - |
| 08 Jun 2022 | 2.1520 | 2.1520 | 2.1520 | 2.1520 | 2.1520 | - |
| 07 Jun 2022 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | 2.1500 | - |
| 06 Jun 2022 | 2.1200 | 2.1600 | 2.1200 | 2.1600 | 2.1600 | 1,500 |
| 03 Jun 2022 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | - |
| 02 Jun 2022 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | 2.1900 | - |
| 01 Jun 2022 | 2.2470 | 2.2470 | 2.2470 | 2.2470 | 2.2470 | - |
| 31 May 2022 | 2.2400 | 2.2990 | 2.2400 | 2.2990 | 2.2990 | 8,200 |
| 30 May 2022 | 2.2410 | 2.2410 | 2.2390 | 2.2400 | 2.2400 | 3,000 |
| 27 May 2022 | 2.2290 | 2.2360 | 2.2080 | 2.2080 | 2.2080 | 10,000 |
| 26 May 2022 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | - |
| 25 May 2022 | 2.2440 | 2.2440 | 2.2440 | 2.2440 | 2.2440 | - |
| 24 May 2022 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | - |
| 23 May 2022 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | - |
| 20 May 2022 | 2.3010 | 2.3010 | 2.2580 | 2.2580 | 2.2580 | 1,490 |
| 19 May 2022 | 2.1980 | 2.1980 | 2.1980 | 2.1980 | 2.1980 | - |
| 18 May 2022 | 2.2020 | 2.2020 | 2.2020 | 2.2020 | 2.2020 | - |
| 17 May 2022 | 2.2220 | 2.2500 | 2.2100 | 2.2500 | 2.2500 | 6,000 |
| 16 May 2022 | 2.2500 | 2.2500 | 2.1830 | 2.1830 | 2.1830 | 4,940 |
| 13 May 2022 | 2.1900 | 2.2200 | 2.1900 | 2.2200 | 2.2200 | 1,400 |
| 12 May 2022 | 2.1580 | 2.2000 | 2.1500 | 2.2000 | 2.2000 | 11,873 |
| 11 May 2022 | 2.1740 | 2.1740 | 2.1570 | 2.1570 | 2.1570 | 1,100 |
| 10 May 2022 | 2.1410 | 2.1410 | 2.1410 | 2.1410 | 2.1410 | 4,100 |
| 09 May 2022 | 2.0830 | 2.0830 | 2.0830 | 2.0830 | 2.0830 | 7,000 |
| 06 May 2022 | 2.0900 | 2.1150 | 2.0900 | 2.1150 | 2.1150 | 2,284 |
| 05 May 2022 | 2.1170 | 2.1310 | 2.1170 | 2.1310 | 2.1310 | 1,000 |
| 04 May 2022 | 2.1730 | 2.1800 | 2.1710 | 2.1800 | 2.1800 | 2,500 |
| 03 May 2022 | 2.1740 | 2.1900 | 2.1740 | 2.1900 | 2.1900 | 315 |
| 02 May 2022 | 2.1240 | 2.1240 | 2.1240 | 2.1240 | 2.1240 | - |
| 29 Apr 2022 | 2.1300 | 2.1440 | 2.1300 | 2.1440 | 2.1440 | 1,500 |
| 28 Apr 2022 | 2.1560 | 2.1560 | 2.1410 | 2.1410 | 2.1410 | 500 |
| 27 Apr 2022 | 2.0140 | 2.0140 | 2.0140 | 2.0140 | 2.0140 | - |
| 26 Apr 2022 | 2.0740 | 2.0740 | 2.0260 | 2.0260 | 2.0260 | 1,750 |
| 25 Apr 2022 | 1.9510 | 1.9510 | 1.9510 | 1.9510 | 1.9510 | - |
| 22 Apr 2022 | 1.9510 | 1.9510 | 1.9510 | 1.9510 | 1.9510 | - |
| 21 Apr 2022 | 2.0000 | 2.0000 | 1.9590 | 1.9590 | 1.9590 | 1,650 |
| 20 Apr 2022 | 2.0120 | 2.0120 | 2.0120 | 2.0120 | 2.0120 | - |
| 19 Apr 2022 | 2.0270 | 2.0270 | 2.0270 | 2.0270 | 2.0270 | - |
| 14 Apr 2022 | 2.0290 | 2.0390 | 2.0290 | 2.0390 | 2.0390 | 2 |
| 13 Apr 2022 | 2.0220 | 2.0220 | 2.0040 | 2.0040 | 2.0040 | 1 |
| 12 Apr 2022 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | - |
| 11 Apr 2022 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 5,000 |
| 08 Apr 2022 | 2.0750 | 2.0750 | 2.0750 | 2.0750 | 2.0750 | - |
| 07 Apr 2022 | 2.0460 | 2.0460 | 2.0460 | 2.0460 | 2.0460 | - |
| 06 Apr 2022 | 2.1300 | 2.1400 | 2.1300 | 2.1400 | 2.1400 | 315 |
| 05 Apr 2022 | 2.1200 | 2.1200 | 2.1110 | 2.1110 | 2.1110 | 1,003 |
| 04 Apr 2022 | 2.1030 | 2.1080 | 2.1030 | 2.1080 | 2.1080 | 100 |
| 01 Apr 2022 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | - |
| 31 Mar 2022 | 2.0130 | 2.0300 | 2.0130 | 2.0300 | 2.0300 | 1,912 |
| 30 Mar 2022 | 2.0770 | 2.0770 | 2.0360 | 2.0360 | 2.0360 | 33 |
| 29 Mar 2022 | 2.0670 | 2.0700 | 2.0670 | 2.0700 | 2.0700 | 200 |
| 28 Mar 2022 | 2.1060 | 2.1060 | 2.0380 | 2.0380 | 2.0380 | 512 |
| 25 Mar 2022 | 2.0400 | 2.0750 | 2.0210 | 2.0750 | 2.0750 | 10,950 |
| 24 Mar 2022 | 2.1010 | 2.1010 | 2.1010 | 2.1010 | 2.1010 | 1,000 |
| 23 Mar 2022 | 2.0310 | 2.0310 | 2.0310 | 2.0310 | 2.0310 | - |
| 22 Mar 2022 | 2.0760 | 2.0760 | 2.0760 | 2.0760 | 2.0760 | - |
| 21 Mar 2022 | 2.0490 | 2.0490 | 2.0430 | 2.0470 | 2.0470 | 1,512 |
| 18 Mar 2022 | 2.0500 | 2.1130 | 2.0450 | 2.0450 | 2.0450 | 5,635 |
| 17 Mar 2022 | 2.1050 | 2.1280 | 2.0800 | 2.0980 | 2.0980 | 26,000 |
| 16 Mar 2022 | 2.0370 | 2.1200 | 2.0370 | 2.1110 | 2.1110 | 24,470 |
| 15 Mar 2022 | 1.9540 | 1.9540 | 1.9540 | 1.9540 | 1.9540 | 3,000 |
| 14 Mar 2022 | 2.0260 | 2.0260 | 2.0100 | 2.0100 | 2.0100 | 1,000 |
| 11 Mar 2022 | 2.0670 | 2.0900 | 2.0670 | 2.0900 | 2.0900 | 4,500 |
| 10 Mar 2022 | 2.1020 | 2.1120 | 2.1020 | 2.1120 | 2.1120 | 50 |
| 09 Mar 2022 | 2.0620 | 2.1160 | 2.0620 | 2.1160 | 2.1160 | 8,000 |
| 08 Mar 2022 | 2.0820 | 2.0820 | 2.0820 | 2.0820 | 2.0820 | - |
| 07 Mar 2022 | 2.1020 | 2.1260 | 2.0320 | 2.1260 | 2.1260 | 7,060 |
| 04 Mar 2022 | 2.1620 | 2.1740 | 2.1620 | 2.1700 | 2.1700 | 11,160 |
| 03 Mar 2022 | 2.1460 | 2.1460 | 2.1400 | 2.1400 | 2.1400 | 1,000 |
| 02 Mar 2022 | 2.1300 | 2.1370 | 2.1150 | 2.1370 | 2.1370 | 17,255 |
| 01 Mar 2022 | 2.1450 | 2.1450 | 2.1090 | 2.1090 | 2.1090 | 32,500 |
| 28 Feb 2022 | 2.1140 | 2.1270 | 2.1140 | 2.1270 | 2.1270 | 9,388 |
| 25 Feb 2022 | 2.0990 | 2.1480 | 2.0990 | 2.1480 | 2.1480 | 10,500 |
| 24 Feb 2022 | 2.1300 | 2.1500 | 2.1100 | 2.1500 | 2.1500 | 28,170 |
| 23 Feb 2022 | 2.2020 | 2.2020 | 2.2020 | 2.2020 | 2.2020 | - |
| 22 Feb 2022 | 2.1830 | 2.2100 | 2.1830 | 2.2100 | 2.2100 | 14,500 |
| 21 Feb 2022 | 2.2190 | 2.2190 | 2.1840 | 2.1840 | 2.1840 | 7,000 |
| 18 Feb 2022 | 2.2210 | 2.2210 | 2.1810 | 2.2010 | 2.2010 | 10,247 |
| 17 Feb 2022 | 2.1100 | 2.1260 | 2.0750 | 2.1260 | 2.1260 | 16,000 |
| 16 Feb 2022 | 2.1760 | 2.1760 | 2.1730 | 2.1730 | 2.1730 | 5,250 |
| 15 Feb 2022 | 2.1410 | 2.1510 | 2.1410 | 2.1500 | 2.1500 | 2,375 |
| 14 Feb 2022 | 2.1380 | 2.1500 | 2.0850 | 2.1280 | 2.1280 | 22,650 |
| 11 Feb 2022 | 2.0930 | 2.1170 | 2.0930 | 2.1000 | 2.1000 | 14,638 |
| 10 Feb 2022 | 2.1120 | 2.1200 | 2.1110 | 2.1110 | 2.1110 | 17,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
