Yue Yuen Industrial (Holdings) Limited (YUE1.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:06AM CEST. Market open.
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 20 Jun 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 16 |
| 19 Jun 2024 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | - |
| 18 Jun 2024 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | - |
| 17 Jun 2024 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | - |
| 14 Jun 2024 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | 1.7000 | - |
| 13 Jun 2024 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | - |
| 12 Jun 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | - |
| 11 Jun 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
| 10 Jun 2024 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | - |
| 07 Jun 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | - |
| 06 Jun 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | - |
| 05 Jun 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | - |
| 04 Jun 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | - |
| 03 Jun 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | - |
| 31 May 2024 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | - |
| 30 May 2024 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | 1.6300 | - |
| 30 May 2024 | 0.7 Dividend | |||||
| 29 May 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.0100 | - |
| 28 May 2024 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.0277 | - |
| 27 May 2024 | 1.8100 | 1.8100 | 1.8100 | 1.8100 | 1.0691 | 16 |
| 24 May 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.0159 | - |
| 23 May 2024 | 1.7800 | 1.7800 | 1.7800 | 1.7800 | 1.0513 | - |
| 22 May 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.0454 | - |
| 21 May 2024 | 1.7600 | 1.7600 | 1.7600 | 1.7600 | 1.0395 | - |
| 20 May 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.0336 | - |
| 17 May 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.0454 | - |
| 16 May 2024 | 1.7700 | 1.7700 | 1.7700 | 1.7700 | 1.0454 | - |
| 15 May 2024 | 1.8000 | 1.8000 | 1.8000 | 1.8000 | 1.0632 | - |
| 14 May 2024 | 1.8300 | 1.8300 | 1.8300 | 1.8300 | 1.0809 | - |
| 13 May 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.0336 | - |
| 10 May 2024 | 1.7400 | 1.7400 | 1.7400 | 1.7400 | 1.0277 | - |
| 09 May 2024 | 1.7200 | 1.8200 | 1.7200 | 1.8200 | 1.0750 | 2,000 |
| 08 May 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 0.9746 | - |
| 07 May 2024 | 1.6500 | 1.6500 | 1.6500 | 1.6500 | 0.9746 | - |
| 06 May 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 0.9568 | - |
| 03 May 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 0.9450 | - |
| 02 May 2024 | 1.6100 | 1.6100 | 1.6100 | 1.6100 | 0.9509 | - |
| 30 Apr 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 0.9568 | - |
| 29 Apr 2024 | 1.6200 | 1.6200 | 1.6200 | 1.6200 | 0.9568 | - |
| 26 Apr 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 0.9923 | - |
| 25 Apr 2024 | 1.4300 | 1.5200 | 1.4300 | 1.5200 | 0.8978 | 16,000 |
| 24 Apr 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 0.8092 | - |
| 23 Apr 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 0.8151 | - |
| 22 Apr 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 0.7974 | - |
| 19 Apr 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 0.7796 | - |
| 18 Apr 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 0.8033 | - |
| 17 Apr 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 0.8033 | - |
| 16 Apr 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 0.7915 | - |
| 15 Apr 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 0.7856 | - |
| 12 Apr 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 0.7856 | - |
| 11 Apr 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 0.8092 | - |
| 10 Apr 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 0.7856 | - |
| 09 Apr 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 0.7856 | - |
| 08 Apr 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 0.7915 | - |
| 05 Apr 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 0.7501 | - |
| 04 Apr 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 0.7383 | - |
| 03 Apr 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 0.7383 | - |
| 02 Apr 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 0.7560 | - |
| 28 Mar 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 0.7383 | - |
| 27 Mar 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 0.7383 | - |
| 26 Mar 2024 | 1.2700 | 1.3600 | 1.2700 | 1.3600 | 0.8033 | 1,000 |
| 25 Mar 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 0.7560 | - |
| 22 Mar 2024 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 0.7619 | - |
| 21 Mar 2024 | 1.3000 | 1.3900 | 1.3000 | 1.3900 | 0.8210 | 800 |
| 20 Mar 2024 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 0.7560 | - |
| 19 Mar 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 0.7501 | - |
| 18 Mar 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 0.7678 | - |
| 15 Mar 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 0.7737 | - |
| 14 Mar 2024 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 0.7442 | - |
| 13 Mar 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.5611 | - |
| 12 Mar 2024 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | 0.5700 | - |
| 11 Mar 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.5611 | - |
| 08 Mar 2024 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.5493 | - |
| 07 Mar 2024 | 0.8950 | 0.8950 | 0.8950 | 0.8950 | 0.5286 | - |
| 06 Mar 2024 | 0.9050 | 0.9950 | 0.9050 | 0.9950 | 0.5877 | 285 |
| 05 Mar 2024 | 0.9050 | 0.9050 | 0.9050 | 0.9050 | 0.5345 | - |
| 04 Mar 2024 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.5375 | - |
| 01 Mar 2024 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.5493 | - |
| 29 Feb 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.5434 | - |
| 28 Feb 2024 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.5552 | - |
| 27 Feb 2024 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | 0.5759 | - |
| 26 Feb 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.5611 | - |
| 23 Feb 2024 | 0.8950 | 0.8950 | 0.8950 | 0.8950 | 0.5286 | - |
| 22 Feb 2024 | 0.8950 | 0.8950 | 0.8950 | 0.8950 | 0.5286 | - |
| 21 Feb 2024 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 0.5257 | - |
| 20 Feb 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.5198 | - |
| 19 Feb 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.5198 | - |
| 16 Feb 2024 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0.5168 | - |
| 15 Feb 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.5020 | - |
| 14 Feb 2024 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 0.5139 | - |
| 13 Feb 2024 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0.5168 | - |
| 12 Feb 2024 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0.5168 | - |
| 09 Feb 2024 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0.5168 | - |
| 08 Feb 2024 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 0.5257 | - |
| 07 Feb 2024 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 0.5257 | - |
| 06 Feb 2024 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 0.5139 | - |
| 05 Feb 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.5020 | - |
| 02 Feb 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.5020 | - |
| 01 Feb 2024 | 0.8650 | 0.8650 | 0.8650 | 0.8650 | 0.5109 | - |
| 31 Jan 2024 | 0.8350 | 0.8350 | 0.8350 | 0.8350 | 0.4932 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.