Canada markets closed

Chongqing Machinery & Electric Co., Ltd. (CE3.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
0.0705-0.0025 (-3.42%)
As of 08:05AM CET. Market open.
Time Period:
Mar 28, 2023 - Mar 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 28, 20240.07050.07050.07050.07050.07055,000
Mar 27, 20240.07300.07300.07300.07300.0730-
Mar 26, 20240.07300.07300.07300.07300.0730-
Mar 25, 20240.07300.07300.07300.07300.0730-
Mar 22, 20240.07300.07300.07300.07300.0730-
Mar 21, 20240.07300.07300.07300.07300.0730-
Mar 20, 20240.07750.07750.07750.07750.0775-
Mar 19, 20240.07750.07750.07750.07750.0775-
Mar 18, 20240.07700.07700.07700.07700.0770-
Mar 15, 20240.07350.07350.07350.07350.0735-
Mar 14, 20240.07300.07300.07300.07300.0730-
Mar 13, 20240.07450.07450.07450.07450.0745-
Mar 12, 20240.07450.07450.07450.07450.0745-
Mar 11, 20240.07650.07650.07650.07650.0765-
Mar 08, 20240.07900.07900.07900.07900.0790-
Mar 07, 20240.07850.07850.07850.07850.0785-
Mar 06, 20240.07950.07950.07950.07950.0795-
Mar 05, 20240.08000.08400.08000.08400.08405,000
Mar 04, 20240.08100.08100.08100.08100.0810-
Mar 01, 20240.08350.08350.08350.08350.0835-
Feb 29, 20240.09000.09000.09000.09000.0900-
Feb 28, 20240.09000.09000.09000.09000.0900-
Feb 27, 20240.08400.08400.08400.08400.0840-
Feb 26, 20240.08500.08500.08500.08500.0850-
Feb 23, 20240.08300.08300.08300.08300.0830-
Feb 22, 20240.08200.08200.08200.08200.0820-
Feb 21, 20240.07900.07900.07900.07900.0790-
Feb 20, 20240.08300.08300.08300.08300.0830-
Feb 19, 20240.08600.08600.08600.08600.0860-
Feb 16, 20240.09000.09000.09000.09000.0900-
Feb 15, 20240.09000.09000.09000.09000.0900-
Feb 14, 20240.08900.08900.08900.08900.0890-
Feb 13, 20240.08600.08600.08600.08600.0860-
Feb 12, 20240.08600.08600.08600.08600.0860-
Feb 09, 20240.08600.08600.08600.08600.0860-
Feb 08, 20240.08900.08900.08900.08900.0890-
Feb 07, 20240.08900.08900.08900.08900.0890-
Feb 06, 20240.09200.09200.09200.09200.0920-
Feb 05, 20240.09100.09100.09100.09100.0910-
Feb 02, 20240.09100.09100.09100.09100.0910-
Feb 01, 20240.09100.09100.09100.09100.0910-
Jan 31, 20240.09200.09200.09200.09200.0920-
Jan 30, 20240.09300.09300.09300.09300.0930-
Jan 29, 20240.09500.09500.09500.09500.0950-
Jan 26, 20240.09400.09400.09400.09400.0940-
Jan 25, 20240.09400.09400.09400.09400.0940-
Jan 24, 20240.09300.09300.09300.09300.0930-
Jan 23, 20240.09100.09100.09100.09100.0910-
Jan 22, 20240.09000.09000.09000.09000.0900-
Jan 19, 20240.09600.09600.09600.09600.0960-
Jan 18, 20240.09500.09500.09500.09500.0950-
Jan 17, 20240.09500.09500.09500.09500.0950-
Jan 16, 20240.09400.09400.09400.09400.0940-
Jan 15, 20240.08900.08900.08900.08900.0890-
Jan 12, 20240.08900.08900.08900.08900.0890-
Jan 11, 20240.08900.08900.08900.08900.0890-
Jan 10, 20240.08700.08700.08700.08700.0870-
Jan 09, 20240.08800.08800.08800.08800.0880-
Jan 08, 20240.08700.08700.08700.08700.0870-
Jan 05, 20240.09700.09700.09700.09700.0970-
Jan 04, 20240.09700.09700.09700.09700.0970-
Jan 03, 20240.09500.09500.09500.09500.0950-
Jan 02, 20240.09300.09300.09300.09300.0930-
Dec 29, 20230.09300.09300.09300.09300.0930-
Dec 28, 20230.09150.09150.09150.09150.0915-
Dec 27, 20230.09100.09100.09100.09100.0910-
Dec 22, 20230.09000.09000.09000.09000.0900-
Dec 21, 20230.09100.09100.09100.09100.0910-
Dec 20, 20230.09100.09100.09100.09100.0910-
Dec 19, 20230.08600.08700.08600.08700.087086
Dec 18, 20230.08500.08500.08500.08500.0850-
Dec 15, 20230.08500.08850.08500.08850.088520,086
Dec 14, 20230.08600.08600.08600.08600.0860-
Dec 13, 20230.08700.08700.08700.08700.0870-
Dec 12, 20230.08600.08600.08600.08600.0860-
Dec 11, 20230.08800.08800.08800.08800.0880-
Dec 08, 20230.09100.09100.09100.09100.0910-
Dec 07, 20230.08600.08600.08600.08600.0860-
Dec 06, 20230.08700.08700.08700.08700.0870-
Dec 05, 20230.08500.08500.08500.08500.0850-
Dec 04, 20230.08700.08700.08700.08700.0870-
Dec 01, 20230.08400.08400.08400.08400.0840-
Nov 30, 20230.08250.08250.08250.08250.0825-
Nov 29, 20230.08500.08500.08500.08500.0850-
Nov 28, 20230.08400.08400.08400.08400.0840-
Nov 27, 20230.07450.07450.07450.07450.0745-
Nov 24, 20230.07400.07400.07400.07400.0740-
Nov 23, 20230.07350.07350.07350.07350.0735-
Nov 22, 20230.07250.07250.07250.07250.0725-
Nov 21, 20230.07350.07350.07350.07350.0735-
Nov 20, 20230.07600.07600.07600.07600.0760-
Nov 17, 20230.07050.07050.07050.07050.0705-
Nov 16, 20230.06700.06700.06700.06700.0670-
Nov 15, 20230.06700.06700.06700.06700.0670-
Nov 14, 20230.06700.06700.06700.06700.0670-
Nov 13, 20230.06500.06500.06500.06500.0650-
Nov 10, 20230.06350.06350.06350.06350.0635-
Nov 09, 20230.06300.06300.06300.06300.0630-
Nov 08, 20230.06350.06350.06350.06350.0635-
Nov 07, 20230.06100.06100.06100.06100.0610-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...