China Construction Bank Corporation (C6T.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR

Add to watchlist

0.6120

-0.0030

(-0.49%)

At close: 04:39PM CEST

Time Period:

May 06, 2023 - May 06, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	0.6080	0.6120	0.6080	0.6120	0.6120	20,000
May 02, 2024	0.6000	0.6150	0.6000	0.6150	0.6150	100,000
Apr 30, 2024	0.5962	0.6130	0.5962	0.6130	0.6130	17,860
Apr 29, 2024	0.5960	0.5960	0.5960	0.5960	0.5960	-
Apr 26, 2024	0.5850	0.5850	0.5850	0.5850	0.5850	-
Apr 25, 2024	0.5850	0.5850	0.5850	0.5850	0.5850	4,833
Apr 24, 2024	0.5754	0.5754	0.5754	0.5754	0.5754	-
Apr 23, 2024	0.5760	0.5760	0.5760	0.5760	0.5760	-
Apr 22, 2024	0.5760	0.5760	0.5760	0.5760	0.5760	-
Apr 19, 2024	0.5730	0.5730	0.5730	0.5730	0.5730	-
Apr 18, 2024	0.5750	0.5750	0.5750	0.5750	0.5750	5,400
Apr 17, 2024	0.5650	0.5650	0.5650	0.5650	0.5650	-
Apr 16, 2024	0.5650	0.5650	0.5650	0.5650	0.5650	-
Apr 15, 2024	0.5840	0.5840	0.5682	0.5682	0.5682	11,207
Apr 12, 2024	0.5660	0.5660	0.5660	0.5660	0.5660	-
Apr 11, 2024	0.5710	0.5710	0.5710	0.5710	0.5710	-
Apr 10, 2024	0.5680	0.5680	0.5680	0.5680	0.5680	-
Apr 09, 2024	0.5640	0.5640	0.5640	0.5640	0.5640	-
Apr 08, 2024	0.5616	0.5700	0.5616	0.5700	0.5700	1,900
Apr 05, 2024	0.5600	0.5700	0.5600	0.5700	0.5700	1,400
Apr 04, 2024	0.5620	0.5780	0.5620	0.5780	0.5780	400
Apr 03, 2024	0.5640	0.5640	0.5640	0.5640	0.5640	-
Apr 02, 2024	0.5660	0.5660	0.5660	0.5660	0.5660	-
Mar 28, 2024	0.5500	0.5680	0.5500	0.5680	0.5680	5,000
Mar 27, 2024	0.5600	0.5760	0.5600	0.5760	0.5760	3,600
Mar 26, 2024	0.5647	0.5862	0.5647	0.5862	0.5862	1
Mar 25, 2024	0.5750	0.5750	0.5750	0.5750	0.5750	1,000
Mar 22, 2024	0.5580	0.5770	0.5580	0.5770	0.5770	5,000
Mar 21, 2024	0.5580	0.5740	0.5580	0.5740	0.5740	4,000
Mar 20, 2024	0.5441	0.5441	0.5441	0.5441	0.5441	-
Mar 19, 2024	0.5460	0.5660	0.5460	0.5640	0.5640	37,577
Mar 18, 2024	0.5520	0.5520	0.5520	0.5520	0.5520	-
Mar 15, 2024	0.5520	0.5520	0.5520	0.5520	0.5520	-
Mar 14, 2024	0.5580	0.5600	0.5580	0.5600	0.5600	500
Mar 13, 2024	0.5620	0.5800	0.5620	0.5800	0.5800	8,200
Mar 12, 2024	0.5660	0.5660	0.5660	0.5660	0.5660	-
Mar 11, 2024	0.5750	0.5750	0.5750	0.5750	0.5750	20,000
Mar 08, 2024	0.5620	0.5640	0.5620	0.5640	0.5640	16,000
Mar 07, 2024	0.5542	0.5750	0.5542	0.5700	0.5700	6,834
Mar 06, 2024	0.5570	0.5570	0.5570	0.5570	0.5570	-
Mar 05, 2024	0.5570	0.5720	0.5570	0.5600	0.5600	6,000
Mar 04, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	-
Mar 01, 2024	0.5680	0.5680	0.5680	0.5680	0.5680	-
Feb 29, 2024	0.5680	0.5680	0.5680	0.5680	0.5680	-
Feb 28, 2024	0.5680	0.5850	0.5680	0.5850	0.5850	16,000
Feb 27, 2024	0.5701	0.5701	0.5701	0.5701	0.5701	-
Feb 26, 2024	0.5700	0.5700	0.5700	0.5700	0.5700	-
Feb 23, 2024	0.5801	0.5801	0.5801	0.5801	0.5801	-
Feb 22, 2024	0.5701	0.5701	0.5701	0.5701	0.5701	-
Feb 21, 2024	0.5644	0.5644	0.5644	0.5644	0.5644	-
Feb 20, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	-
Feb 19, 2024	0.5600	0.5700	0.5600	0.5700	0.5700	3,000
Feb 16, 2024	0.5511	0.5511	0.5511	0.5511	0.5511	-
Feb 15, 2024	0.5501	0.5600	0.5501	0.5600	0.5600	2,500
Feb 14, 2024	0.5500	0.5600	0.5500	0.5600	0.5600	700
Feb 13, 2024	0.5440	0.5440	0.5440	0.5440	0.5440	-
Feb 12, 2024	0.5380	0.5570	0.5380	0.5570	0.5570	25,284
Feb 09, 2024	0.5380	0.5600	0.5380	0.5600	0.5600	23,190
Feb 08, 2024	0.5580	0.5580	0.5400	0.5400	0.5400	7,500
Feb 07, 2024	0.5600	0.5600	0.5600	0.5600	0.5600	-
Feb 06, 2024	0.5518	0.5680	0.5518	0.5680	0.5680	14,000
Feb 05, 2024	0.5361	0.5494	0.5361	0.5494	0.5494	18,227
Feb 02, 2024	0.5351	0.5360	0.5351	0.5360	0.5360	22,000
Feb 01, 2024	0.5380	0.5380	0.5380	0.5380	0.5380	-
Jan 31, 2024	0.5381	0.5381	0.5381	0.5381	0.5381	-
Jan 30, 2024	0.5500	0.5520	0.5500	0.5500	0.5500	4,101
Jan 29, 2024	0.5460	0.5600	0.5460	0.5600	0.5600	326
Jan 26, 2024	0.5421	0.5500	0.5421	0.5500	0.5500	1,000
Jan 25, 2024	0.5400	0.5420	0.5400	0.5420	0.5420	3,091
Jan 24, 2024	0.5221	0.5440	0.5221	0.5440	0.5440	14,000
Jan 23, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
Jan 22, 2024	0.5100	0.5100	0.5020	0.5100	0.5100	30,500
Jan 19, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
Jan 18, 2024	0.5100	0.5120	0.5100	0.5120	0.5120	200
Jan 17, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
Jan 16, 2024	0.5250	0.5300	0.5250	0.5250	0.5250	2,895
Jan 15, 2024	0.5250	0.5250	0.5250	0.5250	0.5250	-
Jan 12, 2024	0.5250	0.5250	0.5250	0.5250	0.5250	-
Jan 11, 2024	0.5250	0.5280	0.5250	0.5280	0.5280	100
Jan 10, 2024	0.5250	0.5300	0.5250	0.5300	0.5300	274
Jan 09, 2024	0.5201	0.5201	0.5201	0.5201	0.5201	-
Jan 08, 2024	0.5300	0.5320	0.5300	0.5320	0.5320	17,059
Jan 05, 2024	0.5260	0.5260	0.5260	0.5260	0.5260	-
Jan 04, 2024	0.5280	0.5280	0.5280	0.5280	0.5280	-
Jan 03, 2024	0.5211	0.5229	0.5200	0.5200	0.5200	26,475
Jan 02, 2024	0.5180	0.5300	0.5180	0.5300	0.5300	250
Dec 29, 2023	0.5245	0.5245	0.5245	0.5245	0.5245	-
Dec 28, 2023	0.5220	0.5220	0.5220	0.5220	0.5220	-
Dec 27, 2023	0.5200	0.5200	0.5200	0.5200	0.5200	-
Dec 22, 2023	0.5185	0.5185	0.5185	0.5185	0.5185	-
Dec 21, 2023	0.5161	0.5161	0.5161	0.5161	0.5161	-
Dec 20, 2023	0.5200	0.5200	0.5160	0.5160	0.5160	30,000
Dec 19, 2023	0.5200	0.5350	0.5200	0.5350	0.5350	4,000
Dec 18, 2023	0.5210	0.5300	0.5210	0.5300	0.5300	1,000
Dec 15, 2023	0.5200	0.5200	0.5200	0.5200	0.5200	-
Dec 14, 2023	0.5200	0.5320	0.5200	0.5250	0.5250	17,000
Dec 13, 2023	0.5230	0.5230	0.5230	0.5230	0.5230	-
Dec 12, 2023	0.5241	0.5241	0.5241	0.5241	0.5241	-
Dec 11, 2023	0.5300	0.5300	0.5300	0.5300	0.5300	100
Dec 08, 2023	0.5200	0.5200	0.5200	0.5200	0.5200	1,000
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.21(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+449.98(+1.18%)

CAD/USD0.7304-0.0005(-0.07%)

CRUDE OIL78.32+0.21(+0.27%)

Bitcoin CAD87,774.77+132.28(+0.15%)

China Construction Bank Corporation (C6T.F)

S&P/TSX
21,947.41
+124.21(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+449.98(+1.18%)

CAD/USD
0.7304
-0.0005(-0.07%)

CRUDE OIL
78.32
+0.21(+0.27%)

Bitcoin CAD
87,774.77
+132.28(+0.15%)