Canada markets close in 6 hours 21 minutes

China Everbright Environment Group Ltd (CNE.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
0.4244-0.0074 (-1.71%)
As of 10:32AM CEST. Market open.
Time Period:
Jun 17, 2023 - Jun 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 17, 20240.42520.42520.42440.42440.4244-
Jun 14, 20240.43240.43240.43180.43180.4318-
Jun 13, 20240.43000.43360.43000.43360.4336-
Jun 12, 20240.42460.42880.42460.42880.4288-
Jun 11, 20240.42580.42700.42580.42700.4270-
Jun 10, 20240.42800.42840.42800.42840.4284-
Jun 07, 20240.43400.43400.42920.42920.4292-
Jun 06, 20240.40820.40900.40820.40900.4090-
Jun 05, 20240.41280.41280.41280.41280.4128-
Jun 04, 20240.42440.42440.41400.41400.4140-
Jun 04, 20240.08 Dividend
Jun 03, 20240.43080.43080.42700.42700.3470-
May 31, 20240.42140.42140.41240.41240.3351-
May 30, 20240.42800.42840.42800.42840.3481-
May 29, 20240.42480.42540.42480.42540.3457-
May 28, 20240.42640.42640.41580.41580.3379-
May 27, 20240.42020.42240.42020.42240.3433-
May 24, 20240.41220.41220.40200.40200.3267-
May 23, 20240.41200.41220.41200.41220.3350-
May 22, 20240.41780.41780.41260.41260.3353-
May 21, 20240.41400.41720.41400.41720.3390-
May 20, 20240.42400.42400.42400.42400.3446-
May 17, 20240.42180.42380.42180.42380.3444-
May 16, 20240.42980.42980.42980.42980.3493-
May 15, 20240.43580.43580.43580.43580.3542-
May 14, 20240.43440.43520.43440.43520.3537-
May 13, 20240.43580.43580.43120.43120.3504-
May 10, 20240.42520.42680.42520.42680.3468-
May 09, 20240.40160.40160.40160.40160.3264-
May 08, 20240.39000.39260.39000.39260.3190-
May 07, 20240.39580.39880.39580.39880.3241-
May 06, 20240.38360.38360.38360.38360.3117-
May 03, 20240.37320.37320.37160.37160.3020-
May 02, 20240.37020.37100.37020.37100.3015-
Apr 30, 20240.37040.37560.37040.37460.3044-
Apr 29, 20240.38200.38200.38200.38200.3104-
Apr 26, 20240.38660.38660.38340.38340.3116-
Apr 25, 20240.39440.39440.38260.38260.31098,000
Apr 24, 20240.38220.38220.38220.38220.3106-
Apr 23, 20240.38660.38660.38600.38600.3137-
Apr 22, 20240.37660.37660.37600.37600.3056-
Apr 19, 20240.36660.37080.36660.37080.3013-
Apr 18, 20240.36080.36140.36080.36140.2937-
Apr 17, 20240.36020.36400.36020.36100.2934-
Apr 16, 20240.36020.36020.36020.36020.2927-
Apr 15, 20240.37180.37180.37020.37020.3008-
Apr 12, 20240.36660.36660.36660.36660.2979-
Apr 11, 20240.37360.37540.37360.37520.3049500
Apr 10, 20240.37180.37300.37180.37300.3031-
Apr 09, 20240.36560.36620.36560.36620.2976-
Apr 08, 20240.37240.37240.35800.35800.2909-
Apr 05, 20240.35380.35380.35040.35040.2848-
Apr 04, 20240.35980.35980.35980.35980.2924-
Apr 03, 20240.37440.37440.37180.37180.3021-
Apr 02, 20240.37380.37380.37020.37020.3008-
Mar 28, 20240.35450.35450.35340.35340.2872-
Mar 27, 20240.33460.33460.33130.33130.2692-
Mar 26, 20240.33710.33710.33710.33710.2739-
Mar 25, 20240.35100.35100.35010.35010.2845-
Mar 22, 20240.35420.35470.35420.35470.2882-
Mar 21, 20240.35700.35910.35700.35910.2918-
Mar 20, 20240.35600.35600.35600.35600.2893-
Mar 19, 20240.35350.35440.35350.35440.2880-
Mar 18, 20240.34840.36050.34840.36050.2930-
Mar 15, 20240.36140.36140.36040.36040.2929-
Mar 14, 20240.35300.35300.35240.35240.2864-
Mar 13, 20240.36020.36020.34880.34880.283511,111
Mar 12, 20240.34480.35080.34410.34410.2796802
Mar 11, 20240.34820.34820.34420.34420.2797-
Mar 08, 20240.34910.34910.34850.34850.2832-
Mar 07, 20240.33200.33200.33000.33000.2682-
Mar 06, 20240.33390.33390.33380.33380.2713-
Mar 05, 20240.33050.33050.32720.32720.2659-
Mar 04, 20240.33900.33900.33330.33330.27093,000
Mar 01, 20240.34440.34440.34190.34190.2778-
Feb 29, 20240.34790.34790.34790.34790.2827-
Feb 28, 20240.34940.34940.34940.34940.2839-
Feb 27, 20240.34000.34200.34000.34200.2779-
Feb 26, 20240.34480.34630.34480.34630.2814-
Feb 23, 20240.35540.36020.34940.35000.284413,000
Feb 22, 20240.34910.35180.34910.35180.2859-
Feb 21, 20240.34370.34370.34180.34180.2778-
Feb 20, 20240.34350.34350.34280.34280.27869,271
Feb 19, 20240.32550.32550.32550.32550.2645-
Feb 16, 20240.31700.31890.31700.31770.2582-
Feb 15, 20240.31060.31060.31060.31060.2524-
Feb 14, 20240.31430.32490.31430.32490.2640-
Feb 13, 20240.32040.32040.32040.32040.2604-
Feb 12, 20240.31670.31680.31670.31680.2574-
Feb 09, 20240.32600.32600.32600.32600.2649-
Feb 08, 20240.32600.32880.32600.32870.2671-
Feb 07, 20240.33340.33340.33340.33280.2704-
Feb 06, 20240.32910.33340.32910.33340.2709-
Feb 05, 20240.31430.31620.31430.31620.2570-
Feb 02, 20240.31610.31730.31610.31730.2579-
Feb 01, 20240.31760.31970.31760.31920.2594-
Jan 31, 20240.31350.31500.31350.31500.2560-
Jan 30, 20240.31340.31340.31250.31250.2540-
Jan 29, 20240.32150.32150.32150.32150.2613-
Jan 26, 20240.31900.31920.31900.31920.2594-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...