Canada markets closed

CRRC Corporation Limited (C2L.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
0.5610-0.0040 (-0.71%)
At close: 08:20AM CEST
Time Period:
May 20, 2023 - May 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 20, 20240.56100.56100.56100.56100.5610100
May 17, 20240.56500.56500.56500.56500.5650-
May 16, 20240.56780.57500.56780.57500.5750100
May 15, 20240.57020.57020.57020.57020.5702-
May 14, 20240.57500.58000.57500.58000.58008,000
May 13, 20240.58420.58420.58420.58420.5842-
May 10, 20240.54260.54320.54260.54320.54325,000
May 09, 20240.52660.52660.52660.52660.5266-
May 08, 20240.51620.51620.51620.51620.5162-
May 07, 20240.51380.51380.51380.51380.5138-
May 06, 20240.51120.51120.51120.51120.5112-
May 03, 20240.49850.49850.49850.49850.4985-
May 02, 20240.50600.50600.50600.50600.5060-
Apr 30, 20240.51000.51000.51000.51000.5100-
Apr 29, 20240.51000.51000.51000.51000.5100-
Apr 26, 20240.52220.52220.52220.52220.5222-
Apr 25, 20240.52200.52200.52200.52200.5220-
Apr 24, 20240.52040.52040.52040.52040.5204-
Apr 23, 20240.51800.51800.51800.51800.5180-
Apr 22, 20240.52600.52600.52600.52600.5260-
Apr 19, 20240.53700.53700.53700.53700.5370-
Apr 18, 20240.54140.54140.54140.54140.5414-
Apr 17, 20240.54500.54500.54500.54500.5450-
Apr 16, 20240.53700.53700.53700.53700.537018,000
Apr 15, 20240.53000.53000.53000.53000.530010,000
Apr 12, 20240.47320.47320.47320.47320.4732-
Apr 11, 20240.47000.47000.47000.47000.4700-
Apr 10, 20240.48400.48400.48400.48400.484020,000
Apr 09, 20240.48400.48400.48400.48400.48404,024
Apr 08, 20240.50000.50000.50000.50000.5000-
Apr 05, 20240.49500.49520.49500.49520.49524,024
Apr 04, 20240.50000.50020.50000.50020.50028,000
Apr 03, 20240.50280.50280.50280.50280.5028-
Apr 02, 20240.51580.51580.51580.51580.5158-
Mar 28, 20240.49060.49060.49060.49060.4906-
Mar 27, 20240.49340.49340.49340.49340.4934-
Mar 26, 20240.49720.49720.49600.49600.49608,000
Mar 25, 20240.48460.48460.48460.48460.4846-
Mar 22, 20240.48520.48520.48520.48520.4852-
Mar 21, 20240.48200.48200.48200.48200.4820-
Mar 20, 20240.47580.47580.47580.47580.4758-
Mar 19, 20240.48200.48200.48200.48200.4820-
Mar 18, 20240.49200.49200.49200.49200.4920-
Mar 15, 20240.49200.49200.49200.49200.4920-
Mar 14, 20240.48800.48800.48800.48800.4880-
Mar 13, 20240.48940.48940.48800.48800.48803,000
Mar 12, 20240.48800.48800.48800.48800.488010,000
Mar 11, 20240.50200.50200.50200.50200.502010,000
Mar 08, 20240.51150.51150.51150.51150.5115-
Mar 07, 20240.49860.49860.49860.49860.4986-
Mar 06, 20240.48820.48820.48820.48820.4882-
Mar 05, 20240.48800.48800.48800.48800.4880-
Mar 04, 20240.49000.49000.49000.49000.4900-
Mar 01, 20240.47540.47540.47540.47540.4754-
Feb 29, 20240.46800.46800.46800.46800.4680-
Feb 28, 20240.46200.46200.46200.46200.4620-
Feb 27, 20240.47200.47200.47200.47200.4720-
Feb 26, 20240.46480.46480.46480.46480.4648-
Feb 23, 20240.45200.45200.45200.45200.4520-
Feb 22, 20240.45140.45140.45140.45140.4514-
Feb 21, 20240.45000.45000.45000.45000.450026,900
Feb 20, 20240.44400.44400.44400.44400.4440-
Feb 19, 20240.43400.43400.43400.43400.4340-
Feb 16, 20240.43780.43780.43780.43780.4378-
Feb 15, 20240.43560.43560.43560.43560.4356-
Feb 14, 20240.43600.43600.43600.43600.4360-
Feb 13, 20240.43400.43600.43400.43600.43603,000
Feb 12, 20240.43400.43400.43400.43400.43402,825
Feb 09, 20240.43400.43400.43400.43400.4340-
Feb 08, 20240.44340.44340.44340.44340.4434-
Feb 07, 20240.43820.43820.43820.43820.4382-
Feb 06, 20240.43480.43480.43480.43480.4348-
Feb 05, 20240.42720.42720.42720.42720.4272-
Feb 02, 20240.42540.42540.42540.42540.4254-
Feb 01, 20240.41400.43300.41400.43300.43304,700
Jan 31, 20240.42000.42000.42000.42000.4200-
Jan 30, 20240.42600.42600.42600.42600.4260-
Jan 29, 20240.43200.43200.43200.43200.43209,000
Jan 26, 20240.42240.42240.42000.42000.42006,000
Jan 25, 20240.42000.42000.42000.42000.4200-
Jan 24, 20240.38600.38600.38600.38600.3860-
Jan 23, 20240.37000.37000.37000.37000.3700-
Jan 22, 20240.36580.37800.36580.37800.37805,000
Jan 19, 20240.38000.38000.38000.38000.3800-
Jan 18, 20240.38120.38220.38120.38220.38221,525
Jan 17, 20240.38080.38080.38080.38080.3808-
Jan 16, 20240.39140.39140.39140.39140.3914-
Jan 15, 20240.38360.38360.38360.38360.3836-
Jan 12, 20240.38360.38360.38360.38360.38362,500
Jan 11, 20240.38000.38000.38000.38000.3800-
Jan 10, 20240.38000.38000.38000.38000.3800-
Jan 09, 20240.38600.38600.38600.38600.3860-
Jan 08, 20240.38600.38600.38600.38600.3860-
Jan 05, 20240.38600.38600.38600.38600.3860-
Jan 04, 20240.38660.38660.38660.38660.3866-
Jan 03, 20240.38780.38780.38780.38780.3878-
Jan 02, 20240.38740.38740.38740.38740.3874-
Dec 29, 20230.38820.38820.38820.38820.3882-
Dec 28, 20230.38060.38060.38060.38060.3806-
Dec 27, 20230.37760.37760.37760.37760.3776-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...