China Railway Construction Corporation Limited (4FF.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR

Add to watchlist

0.6450

-0.0150

(-2.27%)

At close: 08:14AM CEST

Time Period:

Jul 02, 2023 - Jul 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jul 01, 2024	0.6450	0.6450	0.6450	0.6450	0.6450	7,000
Jun 28, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	-
Jun 27, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Jun 26, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	-
Jun 25, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	-
Jun 24, 2024	0.6650	0.6650	0.6650	0.6650	0.6650	-
Jun 21, 2024	0.6650	0.6650	0.6650	0.6650	0.6650	7,000
Jun 20, 2024	0.6550	0.6550	0.6550	0.6550	0.6550	-
Jun 19, 2024	0.6550	0.6550	0.6550	0.6550	0.6550	-
Jun 18, 2024	0.6450	0.6450	0.6450	0.6450	0.6450	-
Jun 17, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
Jun 14, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
Jun 13, 2024	0.6150	0.6150	0.6150	0.6150	0.6150	-
Jun 12, 2024	0.6350	0.6350	0.6350	0.6350	0.6350	-
Jun 11, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	-
Jun 10, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Jun 07, 2024	0.6450	0.6450	0.6450	0.6450	0.6450	-
Jun 06, 2024	0.6400	0.6450	0.6400	0.6450	0.6450	470
Jun 05, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	500
Jun 04, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	-
Jun 03, 2024	0.6350	0.6350	0.6350	0.6350	0.6350	-
May 31, 2024	0.6250	0.6250	0.6250	0.6250	0.6250	-
May 30, 2024	0.6250	0.6250	0.6250	0.6250	0.6250	-
May 29, 2024	0.6350	0.6650	0.6350	0.6650	0.6650	7,000
May 28, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	-
May 27, 2024	0.6450	0.6450	0.6450	0.6450	0.6450	-
May 24, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	-
May 23, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	-
May 22, 2024	0.6650	0.6650	0.6650	0.6650	0.6650	-
May 21, 2024	0.6550	0.6550	0.6550	0.6550	0.6550	-
May 20, 2024	0.6650	0.6650	0.6650	0.6650	0.6650	-
May 17, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	-
May 16, 2024	0.6650	0.6650	0.6650	0.6650	0.6650	-
May 15, 2024	0.6450	0.6450	0.6450	0.6450	0.6450	-
May 14, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
May 13, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	5,450
May 10, 2024	0.6400	0.6400	0.6350	0.6350	0.6350	10,000
May 09, 2024	0.6100	0.6100	0.6100	0.6100	0.6100	-
May 08, 2024	0.5950	0.5950	0.5950	0.5950	0.5950	-
May 07, 2024	0.6050	0.6050	0.6050	0.6050	0.6050	-
May 06, 2024	0.6050	0.6050	0.6050	0.6050	0.6050	-
May 03, 2024	0.5950	0.5950	0.5950	0.5950	0.5950	-
May 02, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	-
Apr 30, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	-
Apr 29, 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
Apr 26, 2024	0.5950	0.5950	0.5950	0.5950	0.5950	-
Apr 25, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
Apr 24, 2024	0.5750	0.5750	0.5750	0.5750	0.5750	-
Apr 23, 2024	0.5750	0.5800	0.5750	0.5800	0.5800	4,400
Apr 22, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
Apr 19, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	1,000
Apr 18, 2024	0.5750	0.5750	0.5750	0.5750	0.5750	-
Apr 17, 2024	0.5800	0.5800	0.5800	0.5800	0.5800	-
Apr 16, 2024	0.5750	0.5750	0.5750	0.5750	0.5750	-
Apr 15, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	7,000
Apr 12, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	6,100
Apr 11, 2024	0.5600	0.5650	0.5600	0.5650	0.5650	900
Apr 10, 2024	0.5550	0.5550	0.5550	0.5550	0.5550	-
Apr 09, 2024	0.5550	0.5550	0.5550	0.5550	0.5550	-
Apr 08, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	-
Apr 05, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	-
Apr 04, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	-
Apr 03, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	-
Apr 02, 2024	0.5650	0.5650	0.5650	0.5650	0.5650	1
Mar 28, 2024	0.5550	0.5550	0.5550	0.5550	0.5550	-
Mar 27, 2024	0.5550	0.5550	0.5550	0.5550	0.5550	-
Mar 26, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	-
Mar 25, 2024	0.5650	0.5650	0.5650	0.5650	0.5650	-
Mar 22, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	-
Mar 21, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	1,250
Mar 20, 2024	0.5650	0.5650	0.5650	0.5650	0.5650	-
Mar 19, 2024	0.5650	0.5650	0.5650	0.5650	0.5650	-
Mar 18, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	-
Mar 15, 2024	0.5650	0.5650	0.5650	0.5650	0.5650	-
Mar 14, 2024	0.5600	0.5600	0.5550	0.5550	0.5550	7,000
Mar 13, 2024	0.5650	0.5650	0.5650	0.5650	0.5650	-
Mar 12, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	-
Mar 11, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	-
Mar 08, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	-
Mar 07, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Mar 06, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Mar 05, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Mar 04, 2024	0.5550	0.5550	0.5550	0.5550	0.5550	-
Mar 01, 2024	0.5650	0.5650	0.5650	0.5650	0.5650	-
Feb 29, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	-
Feb 28, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	-
Feb 27, 2024	0.5650	0.5650	0.5650	0.5650	0.5650	-
Feb 26, 2024	0.5650	0.5650	0.5650	0.5650	0.5650	-
Feb 23, 2024	0.5750	0.5750	0.5750	0.5750	0.5750	-
Feb 22, 2024	0.5650	0.5650	0.5650	0.5650	0.5650	-
Feb 21, 2024	0.5650	0.5650	0.5650	0.5650	0.5650	-
Feb 20, 2024	0.5550	0.5550	0.5550	0.5550	0.5550	-
Feb 19, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
Feb 16, 2024	0.5450	0.5450	0.5450	0.5450	0.5450	-
Feb 15, 2024	0.5350	0.5350	0.5350	0.5350	0.5350	-
Feb 14, 2024	0.5350	0.5350	0.5350	0.5350	0.5350	-
Feb 13, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
Feb 12, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
Feb 09, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
Feb 08, 2024	0.5350	0.5350	0.5350	0.5350	0.5350	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,875.79-66.41(-0.30%)

S&P 5005,475.09+14.61(+0.27%)

DOW39,169.52+50.66(+0.13%)

CAD/USD0.7274-0.0010(-0.13%)

CRUDE OIL83.55+0.17(+0.20%)

Bitcoin CAD86,519.05-499.14(-0.57%)

China Railway Construction Corporation Limited (4FF.F)

S&P/TSX
21,875.79
-66.41(-0.30%)

S&P 500
5,475.09
+14.61(+0.27%)

DOW
39,169.52
+50.66(+0.13%)

CAD/USD
0.7274
-0.0010(-0.13%)

CRUDE OIL
83.55
+0.17(+0.20%)

Bitcoin CAD
86,519.05
-499.14(-0.57%)