Canada markets closed

Air China Ltd (AD2.BE)

Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
0.4725+0.0107 (+2.32%)
At close: 08:15AM CEST
Time Period:
May 11, 2023 - May 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 10, 20240.47250.47250.47250.47250.4725-
May 09, 20240.46180.46180.46180.46180.4618-
May 08, 20240.45130.45130.45130.45130.4513-
May 07, 20240.45720.45720.45720.45720.4572-
May 06, 20240.46120.46120.46120.46120.4612-
May 03, 20240.46350.46350.46350.46350.4635-
May 02, 20240.46910.46910.46910.46910.4691-
Apr 30, 20240.45630.45630.45630.45630.4563-
Apr 29, 20240.45620.45620.45620.45620.4562-
Apr 26, 20240.47840.47840.47840.47840.4784-
Apr 25, 20240.45900.45900.45900.45900.4590-
Apr 24, 20240.44590.44590.44590.44590.4459-
Apr 23, 20240.43260.43260.43260.43260.4326-
Apr 22, 20240.44330.44330.44330.44330.4433-
Apr 19, 20240.42360.42360.42360.42360.4236-
Apr 18, 20240.43640.43640.43640.43640.4364-
Apr 17, 20240.41490.41490.41490.41490.4149-
Apr 16, 20240.42500.42500.42500.42500.4250-
Apr 15, 20240.43210.43210.43210.43210.4321-
Apr 12, 20240.42860.42860.42860.42860.4286-
Apr 11, 20240.45320.45320.45320.45320.4532-
Apr 10, 20240.45010.45010.45010.45010.4501-
Apr 09, 20240.45010.45010.45010.45010.4501-
Apr 08, 20240.44750.44750.44750.44750.4475-
Apr 05, 20240.42700.42700.42700.42700.4270-
Apr 04, 20240.43450.43450.43450.43450.4345-
Apr 03, 20240.43610.43610.43610.43610.4361-
Apr 02, 20240.43350.43350.43350.43350.4335-
Mar 28, 20240.42900.42900.42900.42900.4290-
Mar 27, 20240.42850.42850.42850.42850.4285-
Mar 26, 20240.43000.43000.43000.43000.4300-
Mar 25, 20240.43750.43750.43750.43750.4375-
Mar 22, 20240.44200.44200.44200.44200.4420-
Mar 21, 20240.45350.45350.45350.45350.4535-
Mar 20, 20240.45300.45300.45300.45300.4530-
Mar 19, 20240.45400.45400.45400.45400.4540-
Mar 18, 20240.45100.45100.45100.45100.4510-
Mar 15, 20240.46350.46350.46350.46350.4635-
Mar 14, 20240.46350.46350.46350.46350.4635-
Mar 13, 20240.46700.46700.46700.46700.4670-
Mar 12, 20240.47650.47650.47650.47650.4765-
Mar 11, 20240.45450.45450.45450.45450.4545-
Mar 08, 20240.44600.44600.44600.44600.4460-
Mar 07, 20240.44100.44100.44100.44100.4410-
Mar 06, 20240.44950.44950.44950.44950.4495-
Mar 05, 20240.45000.45000.45000.45000.4500-
Mar 04, 20240.46000.46000.46000.46000.4600-
Mar 01, 20240.47500.47500.47500.47500.4750-
Feb 29, 20240.48150.48150.48150.48150.4815-
Feb 28, 20240.48250.48250.48250.48250.4825-
Feb 27, 20240.48050.48050.48050.48050.4805-
Feb 26, 20240.48600.48600.48600.48600.4860-
Feb 23, 20240.47750.47750.47750.47750.4775-
Feb 22, 20240.49600.49600.49600.49600.4960-
Feb 21, 20240.50200.50200.50200.50200.5020-
Feb 20, 20240.49000.49000.49000.49000.4900-
Feb 19, 20240.49150.49150.49150.49150.4915-
Feb 16, 20240.48700.48700.48700.48700.4870-
Feb 15, 20240.47100.47100.47100.47100.4710-
Feb 14, 20240.48100.48100.48100.48100.4810-
Feb 13, 20240.48900.48900.48900.48900.4890-
Feb 12, 20240.48900.48900.48900.48900.4890-
Feb 09, 20240.48900.48900.48900.48900.4890-
Feb 08, 20240.49900.49900.49900.49900.4990-
Feb 07, 20240.49300.49300.49300.49300.4930-
Feb 06, 20240.49200.49200.49200.49200.4920-
Feb 05, 20240.47250.47250.47250.47250.4725-
Feb 02, 20240.48250.48250.48250.48250.4825-
Feb 01, 20240.49000.49000.49000.49000.4900-
Jan 31, 20240.50100.50100.50100.50100.5010-
Jan 30, 20240.52600.52600.52600.52600.5260-
Jan 29, 20240.54500.54500.54500.54500.5450-
Jan 26, 20240.54600.54600.54600.54600.5460-
Jan 25, 20240.54000.54000.54000.54000.5400-
Jan 24, 20240.52400.52400.52400.52400.5240-
Jan 23, 20240.50700.50700.50700.50700.5070-
Jan 22, 20240.47800.47800.47800.47800.4780-
Jan 19, 20240.52100.52100.52100.52100.5210-
Jan 18, 20240.52500.52500.52500.52500.5250-
Jan 17, 20240.52400.52400.52400.52400.5240-
Jan 16, 20240.54300.54300.54300.54300.5430-
Jan 15, 20240.51900.51900.51900.51900.5190-
Jan 12, 20240.51900.51900.51900.51900.5190-
Jan 11, 20240.52000.52000.52000.52000.5200-
Jan 10, 20240.51700.51700.51700.51700.5170-
Jan 09, 20240.52600.52600.52600.52600.5260-
Jan 08, 20240.52500.52500.52500.52500.5250-
Jan 05, 20240.53200.53200.53200.53200.5320-
Jan 04, 20240.53600.53600.53600.53600.5360-
Jan 03, 20240.54800.54800.54800.54800.5480-
Jan 02, 20240.55300.55300.55300.55300.5530-
Dec 29, 20230.55600.55600.55400.55400.5540-
Dec 28, 20230.54300.54300.54300.54300.5430-
Dec 27, 20230.52800.52800.52800.52800.5280-
Dec 22, 20230.52900.52900.52900.52900.5290-
Dec 21, 20230.53400.53400.53400.53400.5340-
Dec 20, 20230.53000.53000.53000.53000.5300-
Dec 19, 20230.54100.54100.54100.54100.5410-
Dec 18, 20230.55100.55100.55100.55100.5510-
Dec 15, 20230.57300.57300.57300.57300.5730-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...