Canada markets closed

Air China Ltd (AD2.DU)

Dusseldorf - Dusseldorf Delayed Price. Currency in EUR
Add to watchlist
0.4958+0.0260 (+5.53%)
As of 09:30AM CEST. Market open.
Time Period:
May 20, 2023 - May 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 20, 20240.49300.49580.49300.49580.4958500
May 17, 20240.46490.47080.46490.46980.4698-
May 16, 20240.46170.46170.45720.45850.4585-
May 15, 20240.46130.46130.46130.46130.4613-
May 14, 20240.46300.46300.46060.46060.4606-
May 13, 20240.47020.47020.46900.46900.4690-
May 10, 20240.46670.46670.46490.46490.4649-
May 09, 20240.45770.45950.45720.45950.4595-
May 08, 20240.45020.45020.45020.45020.4502-
May 07, 20240.45090.45090.45020.45020.4502-
May 06, 20240.45900.46030.45900.45930.4593-
May 03, 20240.45940.45940.45700.45700.4570-
May 02, 20240.46230.46510.46230.46390.4639-
Apr 30, 20240.45440.45440.45070.45160.4516-
Apr 29, 20240.45200.48920.45200.45370.4537500
Apr 26, 20240.48300.48300.47480.47480.4748-
Apr 25, 20240.45350.46130.45350.45860.4586-
Apr 24, 20240.44170.44560.44160.44480.4448-
Apr 23, 20240.42910.43210.42910.43050.4305-
Apr 22, 20240.44250.44250.43810.43810.4381-
Apr 19, 20240.42350.43050.42350.42850.4285-
Apr 18, 20240.44390.44390.43250.44000.4400-
Apr 17, 20240.41730.41850.41730.41730.4173-
Apr 16, 20240.41840.41840.41730.41730.4173-
Apr 15, 20240.43010.43090.42900.42900.4290-
Apr 12, 20240.42950.44920.42950.43200.4320-
Apr 11, 20240.45220.45220.44940.45040.4504-
Apr 10, 20240.44920.44920.44920.44920.4492-
Apr 09, 20240.44920.44940.44920.44940.4494-
Apr 08, 20240.44920.44920.44920.44920.4492-
Apr 05, 20240.44870.44870.42430.44870.4487-
Apr 04, 20240.44920.44920.44920.44920.4492-
Apr 03, 20240.44920.44920.44920.44920.4492-
Apr 02, 20240.44920.44920.42730.44860.4486-
Mar 28, 20240.43000.43200.43000.43150.4315-
Mar 27, 20240.42400.43950.42400.43950.4395-
Mar 26, 20240.44950.44950.43150.44900.4490-
Mar 25, 20240.44950.45850.44950.45850.4585-
Mar 22, 20240.44950.47000.44950.44950.4495-
Mar 21, 20240.45750.47050.45750.47050.4705-
Mar 20, 20240.45750.47000.45750.46950.4695-
Mar 19, 20240.45750.47050.45750.47000.4700-
Mar 18, 20240.47550.47550.46850.46850.4685-
Mar 15, 20240.46300.46300.46050.46050.4605-
Mar 14, 20240.46300.46450.46300.46400.4640-
Mar 13, 20240.46600.46750.46450.46700.4670-
Mar 12, 20240.47450.47500.47200.47400.4740-
Mar 11, 20240.45750.45750.45750.45750.4575-
Mar 08, 20240.44950.45750.44950.45750.4575-
Mar 07, 20240.44950.44950.44950.44950.4495-
Mar 06, 20240.44800.44950.44800.44950.4495-
Mar 05, 20240.44650.44900.44650.44650.4465-
Mar 04, 20240.47900.47900.47900.47900.4790-
Mar 01, 20240.47950.47950.47950.47950.4795-
Feb 29, 20240.48200.48200.48050.48050.4805-
Feb 28, 20240.48050.48100.48050.48050.4805-
Feb 27, 20240.48200.48550.48200.48450.4845-
Feb 26, 20240.48550.48550.48450.48500.4850-
Feb 23, 20240.48850.50500.48850.50500.5050-
Feb 22, 20240.49650.50100.49650.50100.5010-
Feb 21, 20240.50500.50500.50500.50500.5050-
Feb 20, 20240.49000.50500.48850.48850.4885-
Feb 19, 20240.49100.49200.49100.49150.4915-
Feb 16, 20240.48650.48700.48600.48650.4865-
Feb 15, 20240.48050.48050.48050.48050.4805-
Feb 14, 20240.48050.48250.48050.48100.4810-
Feb 13, 20240.48800.48800.48750.48800.4880-
Feb 12, 20240.48750.48800.48750.48800.4880-
Feb 09, 20240.48850.48900.48800.48800.4880-
Feb 08, 20240.49800.49800.49400.49400.4940-
Feb 07, 20240.49050.49050.48850.49000.4900-
Feb 06, 20240.50000.50000.49000.49000.4900-
Feb 05, 20240.47950.48050.47950.48050.4805-
Feb 02, 20240.48000.48650.48000.48650.4865-
Feb 01, 20240.48950.48950.48650.48650.4865-
Jan 31, 20240.51000.51000.51000.51000.5100-
Jan 30, 20240.52200.52200.52000.52100.5210-
Jan 29, 20240.54100.54200.54000.54200.5420-
Jan 26, 20240.54500.54500.54100.54300.5430-
Jan 25, 20240.53700.53900.53600.53700.5370-
Jan 24, 20240.52100.53000.52100.53000.5300-
Jan 23, 20240.50600.51000.50200.51000.5100-
Jan 22, 20240.50000.50000.50000.50000.5000-
Jan 19, 20240.53700.53700.53600.53700.5370-
Jan 18, 20240.53700.53800.53700.53800.5380-
Jan 17, 20240.53600.53800.53600.53800.5380-
Jan 16, 20240.54100.54400.54100.54400.5440-
Jan 15, 20240.53100.53100.53000.53000.5300-
Jan 12, 20240.51900.51900.51700.51800.5180-
Jan 11, 20240.51900.52500.51900.52500.5250-
Jan 10, 20240.51500.51500.51400.51400.5140-
Jan 09, 20240.52800.52900.52800.52800.5280-
Jan 08, 20240.52200.52600.52200.52500.5250-
Jan 05, 20240.52900.53500.52900.53400.5340-
Jan 04, 20240.53400.53400.53300.53300.5330-
Jan 03, 20240.55600.55600.54700.54900.5490-
Jan 02, 20240.55300.55900.55300.55900.5590-
Dec 29, 20230.55500.55500.55300.55400.5540-
Dec 28, 20230.54000.54600.54000.54600.5460-
Dec 27, 20230.52600.52800.51000.51100.5110-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...