Canada markets close in 4 hours 26 minutes

COSCO SHIPPING Holdings Co., Ltd. (C6G.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
1.1950-0.0375 (-3.04%)
As of 09:31AM CEST. Market open.
Time Period:
May 02, 2023 - May 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 02, 20241.20201.20201.19501.19501.195010,000
Apr 30, 20241.19801.23251.19051.23251.232540,840
Apr 29, 20241.11901.11901.11901.11901.1190-
Apr 26, 20241.10201.10201.10201.10201.1020-
Apr 25, 20241.10451.10451.09901.09901.099094
Apr 24, 20241.07451.08251.07451.08251.0825100
Apr 23, 20241.08401.08401.08401.08401.0840-
Apr 22, 20241.06951.06951.06951.06951.0695-
Apr 19, 20241.04601.05001.04601.05001.050010,000
Apr 18, 20241.02151.02151.02151.02151.0215-
Apr 17, 20241.02151.02151.02151.02151.0215-
Apr 16, 20241.02151.02151.00601.00601.0060195
Apr 15, 20241.03051.04951.03051.04951.0495500
Apr 12, 20241.02551.02551.02551.02551.0255-
Apr 11, 20241.01901.01901.01901.01901.0190-
Apr 10, 20241.00401.00401.00401.00401.0040-
Apr 09, 20240.99780.99780.99780.99780.9978-
Apr 08, 20241.00351.00351.00351.00351.0035-
Apr 05, 20240.99380.99380.99380.99380.9938-
Apr 04, 20240.99260.99280.99260.99280.9928300
Apr 03, 20240.99040.99040.99040.99040.9904-
Apr 02, 20240.98120.98120.98120.98120.9812-
Mar 28, 20240.96550.96550.94350.95000.950025,400
Mar 27, 20240.94200.95600.94200.95600.956010,000
Mar 26, 20240.97850.97850.94800.94800.948010,000
Mar 25, 20240.98000.98000.98000.98000.9800800
Mar 22, 20240.97500.97500.97500.97500.9750-
Mar 21, 20240.98000.98000.98000.98000.9800-
Mar 20, 20240.98701.00400.98701.00401.00405,400
Mar 19, 20241.00001.00000.99650.99650.996510,000
Mar 18, 20240.98451.02100.98451.02101.02102,680
Mar 15, 20240.98650.98650.98650.98650.9865-
Mar 14, 20240.99300.99300.99300.99300.9930-
Mar 13, 20240.97500.98500.97500.98500.9850-
Mar 12, 20240.99300.99300.98500.98500.985030,000
Mar 11, 20240.99850.99950.99850.99950.99951,100
Mar 08, 20240.99701.00500.99700.99850.998534,750
Mar 07, 20240.97550.97550.97550.97550.9755-
Mar 06, 20240.98100.98100.98100.98100.9810-
Mar 05, 20240.98150.98150.98150.98150.9815-
Mar 04, 20240.98600.98600.98600.98600.9860-
Mar 01, 20240.98500.98500.98500.98500.9850-
Feb 29, 20240.99000.99000.99000.99000.9900-
Feb 28, 20240.98101.00800.98101.00801.0080-
Feb 27, 20240.99801.02000.99801.02001.0200-
Feb 26, 20241.00801.03601.00801.03601.0360-
Feb 23, 20241.02601.05001.02601.05001.0500889
Feb 22, 20241.02001.02001.02001.02001.020012,650
Feb 21, 20240.99600.99600.99600.99600.9960-
Feb 20, 20240.98200.98200.98200.98200.9820-
Feb 19, 20240.97900.97900.97900.97900.9790-
Feb 16, 20240.97400.97400.97400.97400.9740-
Feb 15, 20240.94900.95100.94050.95100.95103,000
Feb 14, 20240.93100.93100.93100.93100.9310-
Feb 13, 20240.90250.90250.90250.90250.9025-
Feb 12, 20240.90000.90000.90000.90000.9000-
Feb 09, 20240.90150.90150.90150.90150.9015-
Feb 08, 20240.96500.96500.96400.96400.96401,080
Feb 07, 20240.96900.99700.96900.99700.9970250
Feb 06, 20240.97750.97750.97750.97750.9775-
Feb 05, 20240.94950.98000.94950.98000.9800350
Feb 02, 20240.94550.94550.94550.94550.9455-
Feb 01, 20240.96700.96700.95400.95400.954041,240
Jan 31, 20240.96100.96100.96100.96100.9610-
Jan 30, 20240.96900.96900.96900.96900.9690-
Jan 29, 20240.98150.98150.98150.98150.9815-
Jan 26, 20240.98500.98500.98500.98500.9850-
Jan 25, 20240.96800.96800.96800.96800.9680-
Jan 24, 20240.96700.96700.96700.96700.96701,000
Jan 23, 20240.91700.91700.91700.91700.9170-
Jan 22, 20240.89500.92850.89500.92850.92852,150
Jan 19, 20240.90250.93000.90250.93000.93001,000
Jan 18, 20240.90950.90950.90950.90950.9095-
Jan 17, 20240.89950.89950.89950.89950.8995-
Jan 16, 20240.92850.92850.92850.92850.9285-
Jan 15, 20240.90200.90200.90200.90200.9020-
Jan 12, 20240.90200.90200.90200.90200.9020-
Jan 11, 20240.87450.87450.87450.87450.8745-
Jan 10, 20240.87150.91500.87150.91500.91505,000
Jan 09, 20240.92200.93200.92200.93200.932020,000
Jan 08, 20240.96000.96000.96000.96000.96005,000
Jan 05, 20240.95100.95100.95100.95100.9510-
Jan 04, 20240.95150.95150.95150.95150.9515-
Jan 03, 20240.91500.91500.91500.91500.9150-
Jan 02, 20240.90450.94450.90450.94450.94451,140
Dec 29, 20230.88850.88850.88850.88850.8885-
Dec 28, 20230.88850.88850.88850.88850.8885-
Dec 27, 20230.89100.90000.89100.90000.90002,535
Dec 22, 20230.92300.92300.91800.91800.9180170
Dec 21, 20230.91600.91600.90950.90950.9095832
Dec 20, 20230.88000.88000.88000.88000.8800-
Dec 19, 20230.88100.88100.88100.88100.8810-
Dec 18, 20230.88650.91700.88650.91700.91705,500
Dec 15, 20230.82500.86200.82500.86200.862013,000
Dec 14, 20230.81250.81250.81250.81250.8125-
Dec 13, 20230.81650.81650.81650.81650.8165-
Dec 12, 20230.83300.83300.83300.83300.8330-
Dec 11, 20230.81850.84950.81850.84950.8495300
Dec 08, 20230.81450.84500.81450.84500.84501,000
Dec 07, 20230.81300.84700.81300.84700.84708,123
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...