Canada markets open in 5 hours 10 minutes

Dexin China Holdings Company Limited (26X.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
0.3020+0.0020 (+0.67%)
As of 9:16AM CEST. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jun. 17, 20210.30200.30200.30200.30200.30201,637
Jun. 16, 20210.30000.30000.30000.30000.3000-
Jun. 15, 20210.30200.30200.30200.30200.3020-
Jun. 14, 20210.32200.32200.32200.32200.3220-
Jun. 11, 20210.32000.32000.32000.32000.3200-
Jun. 10, 20210.31800.31800.31800.31800.3180-
Jun. 09, 20210.32000.32000.32000.32000.3200-
Jun. 08, 20210.31400.31400.31400.31400.3140-
Jun. 08, 20210.134 Dividend
Jun. 07, 20210.33200.33200.33200.33200.1980-
Jun. 04, 20210.32800.32800.32800.32800.1956-
Jun. 03, 20210.32400.32400.32400.32400.1932-
Jun. 02, 20210.32000.32000.32000.32000.1908-
Jun. 01, 20210.35200.35200.35200.35200.20991,637
May 31, 20210.31800.31800.31800.31800.1897-
May 28, 20210.31600.31600.31600.31600.1885-
May 27, 20210.31200.31200.31200.31200.1861-
May 26, 20210.31400.31400.31400.31400.1873-
May 25, 20210.31000.31000.31000.31000.1849-
May 21, 20210.31000.31000.31000.31000.1849-
May 20, 20210.31000.31000.31000.31000.1849-
May 19, 20210.31200.31200.31200.31200.1861-
May 18, 20210.31200.31200.31200.31200.1861-
May 17, 20210.31200.31200.31200.31200.1861-
May 14, 20210.30600.30600.30600.30600.1825-
May 13, 20210.30200.30200.30200.30200.1801-
May 12, 20210.30000.30000.30000.30000.1789-
May 11, 20210.30000.30000.30000.30000.1789-
May 10, 20210.30000.30000.30000.30000.1789-
May 07, 20210.30200.30200.30200.30200.1801-
May 06, 20210.30600.30600.30600.30600.1825-
May 05, 20210.31200.31200.31200.31200.1861-
May 04, 20210.30800.34000.30800.34000.20281,555
May 03, 20210.31400.31400.31400.31400.1873-
Apr. 30, 20210.30600.30600.30600.30600.1825-
Apr. 29, 20210.30400.30400.30400.30400.1813-
Apr. 28, 20210.30200.30200.30200.30200.1801-
Apr. 27, 20210.30600.30600.30600.30600.1825-
Apr. 26, 20210.30600.30600.30600.30600.1825-
Apr. 23, 20210.30600.30600.30600.30600.1825-
Apr. 22, 20210.34000.34000.34000.34000.202845
Apr. 21, 20210.33800.33800.33800.33800.20161,189
Apr. 20, 20210.30800.30800.30800.30800.1837-
Apr. 19, 20210.30800.30800.30800.30800.1837-
Apr. 16, 20210.30600.30600.30600.30600.1825-
Apr. 15, 20210.30600.30600.30600.30600.1825-
Apr. 14, 20210.30600.30600.30600.30600.1825-
Apr. 13, 20210.30600.30600.30600.30600.1825-
Apr. 12, 20210.30600.30600.30600.30600.1825-
Apr. 09, 20210.30800.30800.30800.30800.1837-
Apr. 08, 20210.30800.30800.30800.30800.1837-
Apr. 07, 20210.30600.30600.30600.30600.1825-
Apr. 06, 20210.31400.31400.31400.31400.1873-
Apr. 01, 20210.31000.31000.31000.31000.1849-
Mar. 31, 20210.31200.31200.31200.31200.1861-
Mar. 30, 20210.31000.31000.31000.31000.1849-
Mar. 29, 20210.30800.30800.30800.30800.1837-
Mar. 26, 20210.31000.31000.31000.31000.1849-
Mar. 25, 20210.30600.30600.30600.30600.1825-
Mar. 24, 20210.30600.30600.30600.30600.1825-
Mar. 23, 20210.30400.33600.30400.33600.20045,000
Mar. 22, 20210.30400.30400.30400.30400.1813-
Mar. 19, 20210.30800.30800.30800.30800.1837-
Mar. 18, 20210.31800.31800.31800.31800.1897-
Mar. 17, 20210.32200.32200.32200.32200.1920-
Mar. 16, 20210.31800.31800.31800.31800.1897-
Mar. 15, 20210.31800.31800.31800.31800.1897-
Mar. 12, 20210.31600.31600.31600.31600.1885-
Mar. 11, 20210.31400.31400.31400.31400.1873-
Mar. 10, 20210.31400.31400.31400.31400.1873-
Mar. 09, 20210.31400.31400.31400.31400.1873-
Mar. 08, 20210.31400.31400.31400.31400.1873-
Mar. 05, 20210.31200.31200.31200.31200.1861-
Mar. 04, 20210.30600.30600.30600.30600.1825-
Mar. 03, 20210.30400.30400.30400.30400.1813-
Mar. 02, 20210.30200.30200.30200.30200.1801-
Mar. 01, 20210.30000.30000.30000.30000.1789-
Feb. 26, 20210.30000.33000.30000.33000.19681,322
Feb. 25, 20210.30400.30400.30400.30400.1813-
Feb. 24, 20210.30200.30200.30200.30200.1801-
Feb. 23, 20210.29800.29800.29800.29800.1777-
Feb. 22, 20210.30000.30000.30000.30000.1789-
Feb. 19, 20210.29800.29800.29800.29800.1777-
Feb. 18, 20210.30000.30000.30000.30000.1789-
Feb. 17, 20210.30200.30200.30200.30200.1801-
Feb. 16, 20210.30200.30200.30200.30200.1801-
Feb. 15, 20210.30200.30200.30200.30200.1801-
Feb. 12, 20210.30200.30200.30200.30200.1801-
Feb. 11, 20210.30200.30200.30200.30200.1801-
Feb. 10, 20210.29800.29800.29800.29800.1777-
Feb. 09, 20210.30200.30200.30200.30200.1801-
Feb. 08, 20210.30000.30000.30000.30000.1789-
Feb. 05, 20210.30200.30200.30200.30200.1801-
Feb. 04, 20210.30200.30200.30200.30200.1801-
Feb. 03, 20210.30000.30000.30000.30000.1789-
Feb. 02, 20210.30000.30000.30000.30000.1789-
Feb. 01, 20210.29800.29800.29800.29800.1777-
Jan. 29, 20210.30000.30000.30000.30000.1789-
Jan. 28, 20210.30000.30000.30000.30000.1789-
Jan. 27, 20210.29800.29800.29800.29800.1777-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...