Canada markets close in 3 hours 58 minutes

Cheetah Mobile Inc. (0C9.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
5.40+1.08 (+25.00%)
As of 05:00PM CEST. Market open.
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 21, 20245.055.655.055.405.40188
May 20, 20244.144.324.144.324.32-
May 17, 20243.764.163.704.164.16-
May 16, 20243.703.803.703.803.80-
May 15, 20243.803.803.703.763.76-
May 14, 20243.823.863.743.763.76-
May 13, 20243.643.883.643.883.88-
May 10, 20243.583.763.583.603.60-
May 09, 20243.683.683.643.643.64-
May 08, 20243.743.743.643.703.70-
May 07, 20243.763.763.603.723.72-
May 06, 20243.623.783.583.763.76-
May 03, 20243.643.683.503.643.64-
May 02, 20243.723.803.503.503.50188
Apr 30, 20243.703.703.563.623.62-
Apr 29, 20243.903.903.603.703.70-
Apr 26, 20243.923.923.723.903.90-
Apr 25, 20243.624.003.623.963.96-
Apr 24, 20243.723.723.543.683.68-
Apr 23, 20243.443.843.263.743.74-
Apr 22, 20243.263.483.263.403.40-
Apr 19, 20243.103.303.023.263.26-
Apr 18, 20242.823.182.823.083.08-
Apr 17, 20243.603.602.962.962.96-
Apr 16, 20244.504.563.463.463.46-
Apr 15, 20244.264.584.264.484.48-
Apr 12, 20244.024.344.024.304.30-
Apr 11, 20243.624.143.623.963.9646
Apr 10, 20243.283.623.283.543.54-
Apr 09, 20243.203.283.203.283.28100
Apr 08, 20243.163.303.163.203.20-
Apr 05, 20242.923.142.923.123.12-
Apr 04, 20243.063.122.922.922.92-
Apr 03, 20242.963.042.963.043.04-
Apr 02, 20242.683.002.683.003.00-
Mar 28, 20242.422.782.402.662.66-
Mar 27, 20242.442.462.402.442.44-
Mar 26, 20242.082.502.082.422.42-
Mar 25, 20242.122.142.102.122.12-
Mar 22, 20242.062.162.062.162.16-
Mar 21, 20242.182.182.042.062.06-
Mar 20, 20242.202.242.202.202.20-
Mar 19, 20242.222.222.222.222.22-
Mar 18, 20242.182.242.182.242.24-
Mar 15, 20242.222.242.222.222.22-
Mar 14, 20242.222.242.222.222.22-
Mar 13, 20242.222.242.202.222.22-
Mar 12, 20242.222.262.222.242.24-
Mar 11, 20242.342.362.262.262.26-
Mar 08, 20242.162.342.162.302.30-
Mar 07, 20242.222.222.202.202.20-
Mar 06, 20242.162.242.162.222.22-
Mar 05, 20242.202.202.182.182.18-
Mar 04, 20242.322.322.222.222.22-
Mar 01, 20242.382.382.342.342.34-
Feb 29, 20242.142.382.102.382.38-
Feb 28, 20242.122.162.122.162.16-
Feb 27, 20242.122.142.102.142.14-
Feb 26, 20242.042.182.042.162.16-
Feb 23, 20241.932.041.932.042.04-
Feb 22, 20241.921.971.921.931.93-
Feb 21, 20241.901.941.901.931.93-
Feb 20, 20241.931.971.921.931.93-
Feb 19, 20241.921.961.921.951.95-
Feb 16, 20241.911.961.911.961.96-
Feb 15, 20241.871.891.831.891.89-
Feb 14, 20241.841.891.841.891.89-
Feb 13, 20241.891.891.841.861.86-
Feb 12, 20241.891.921.871.881.88-
Feb 09, 20241.881.901.831.891.89-
Feb 08, 20241.841.871.831.841.84-
Feb 07, 20241.891.891.841.841.84-
Feb 06, 20241.871.921.871.921.92-
Feb 05, 20241.861.871.791.871.87-
Feb 02, 20241.841.891.811.811.81-
Feb 01, 20241.851.881.851.861.86-
Jan 31, 20241.921.921.801.881.88-
Jan 30, 20241.931.941.921.921.92-
Jan 29, 20241.891.951.891.951.95-
Jan 26, 20241.971.971.901.901.90-
Jan 25, 20242.022.022.002.002.00-
Jan 24, 20242.062.062.002.022.02-
Jan 23, 20242.042.102.042.082.08-
Jan 22, 20241.912.081.912.082.08-
Jan 19, 20241.971.971.941.941.94-
Jan 18, 20241.901.951.901.951.95-
Jan 17, 20241.941.941.901.901.90-
Jan 16, 20241.901.901.901.901.90-
Jan 15, 20241.861.861.861.861.86-
Jan 12, 20241.941.941.881.881.88-
Jan 11, 20241.841.911.841.911.91-
Jan 10, 20241.951.951.841.881.88-
Jan 09, 20241.941.941.861.931.93-
Jan 08, 20241.961.961.861.941.94-
Jan 05, 20241.891.991.891.981.98-
Jan 04, 20241.941.971.881.931.93-
Jan 03, 20241.961.961.941.941.94-
Jan 02, 20242.002.001.981.981.98-
Dec 29, 20231.891.891.891.891.89-
Dec 28, 20231.961.961.861.881.88-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...