China Everbright Environment Group Ltd (CNE.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR

Add to watchlist

0.4536

+0.0088

(+1.98%)

As of 08:03AM CEST. Market open.

Time Period:

Jun 26, 2023 - Jun 26, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 26, 2024	0.4536	0.4536	0.4536	0.4536	0.4536	-
Jun 25, 2024	0.4448	0.4448	0.4448	0.4448	0.4448	-
Jun 24, 2024	0.4462	0.4462	0.4382	0.4382	0.4382	-
Jun 21, 2024	0.4392	0.4420	0.4392	0.4420	0.4420	-
Jun 20, 2024	0.4314	0.4330	0.4314	0.4330	0.4330	-
Jun 19, 2024	0.4322	0.4356	0.4322	0.4356	0.4356	-
Jun 18, 2024	0.4264	0.4324	0.4264	0.4324	0.4324	-
Jun 17, 2024	0.4252	0.4252	0.4244	0.4244	0.4244	-
Jun 14, 2024	0.4324	0.4324	0.4318	0.4318	0.4318	-
Jun 13, 2024	0.4300	0.4336	0.4300	0.4336	0.4336	-
Jun 12, 2024	0.4246	0.4288	0.4246	0.4288	0.4288	-
Jun 11, 2024	0.4258	0.4270	0.4258	0.4270	0.4270	-
Jun 10, 2024	0.4280	0.4284	0.4280	0.4284	0.4284	-
Jun 07, 2024	0.4340	0.4340	0.4292	0.4292	0.4292	-
Jun 06, 2024	0.4082	0.4090	0.4082	0.4090	0.4090	-
Jun 05, 2024	0.4128	0.4128	0.4128	0.4128	0.4128	-
Jun 04, 2024	0.4244	0.4244	0.4140	0.4140	0.4140	-
Jun 04, 2024	0.08 Dividend
Jun 03, 2024	0.4308	0.4308	0.4270	0.4270	0.3470	-
May 31, 2024	0.4214	0.4214	0.4124	0.4124	0.3351	-
May 30, 2024	0.4280	0.4284	0.4280	0.4284	0.3481	-
May 29, 2024	0.4248	0.4254	0.4248	0.4254	0.3457	-
May 28, 2024	0.4264	0.4264	0.4158	0.4158	0.3379	-
May 27, 2024	0.4202	0.4224	0.4202	0.4224	0.3433	-
May 24, 2024	0.4122	0.4122	0.4020	0.4020	0.3267	-
May 23, 2024	0.4120	0.4122	0.4120	0.4122	0.3350	-
May 22, 2024	0.4178	0.4178	0.4126	0.4126	0.3353	-
May 21, 2024	0.4140	0.4172	0.4140	0.4172	0.3390	-
May 20, 2024	0.4240	0.4240	0.4240	0.4240	0.3446	-
May 17, 2024	0.4218	0.4238	0.4218	0.4238	0.3444	-
May 16, 2024	0.4298	0.4298	0.4298	0.4298	0.3493	-
May 15, 2024	0.4358	0.4358	0.4358	0.4358	0.3542	-
May 14, 2024	0.4344	0.4352	0.4344	0.4352	0.3537	-
May 13, 2024	0.4358	0.4358	0.4312	0.4312	0.3504	-
May 10, 2024	0.4252	0.4268	0.4252	0.4268	0.3468	-
May 09, 2024	0.4016	0.4016	0.4016	0.4016	0.3264	-
May 08, 2024	0.3900	0.3926	0.3900	0.3926	0.3190	-
May 07, 2024	0.3958	0.3988	0.3958	0.3988	0.3241	-
May 06, 2024	0.3836	0.3836	0.3836	0.3836	0.3117	-
May 03, 2024	0.3732	0.3732	0.3716	0.3716	0.3020	-
May 02, 2024	0.3702	0.3710	0.3702	0.3710	0.3015	-
Apr 30, 2024	0.3704	0.3756	0.3704	0.3746	0.3044	-
Apr 29, 2024	0.3820	0.3820	0.3820	0.3820	0.3104	-
Apr 26, 2024	0.3866	0.3866	0.3834	0.3834	0.3116	-
Apr 25, 2024	0.3944	0.3944	0.3826	0.3826	0.3109	8,000
Apr 24, 2024	0.3822	0.3822	0.3822	0.3822	0.3106	-
Apr 23, 2024	0.3866	0.3866	0.3860	0.3860	0.3137	-
Apr 22, 2024	0.3766	0.3766	0.3760	0.3760	0.3056	-
Apr 19, 2024	0.3666	0.3708	0.3666	0.3708	0.3013	-
Apr 18, 2024	0.3608	0.3614	0.3608	0.3614	0.2937	-
Apr 17, 2024	0.3602	0.3640	0.3602	0.3610	0.2934	-
Apr 16, 2024	0.3602	0.3602	0.3602	0.3602	0.2927	-
Apr 15, 2024	0.3718	0.3718	0.3702	0.3702	0.3008	-
Apr 12, 2024	0.3666	0.3666	0.3666	0.3666	0.2979	-
Apr 11, 2024	0.3736	0.3754	0.3736	0.3752	0.3049	500
Apr 10, 2024	0.3718	0.3730	0.3718	0.3730	0.3031	-
Apr 09, 2024	0.3656	0.3662	0.3656	0.3662	0.2976	-
Apr 08, 2024	0.3724	0.3724	0.3580	0.3580	0.2909	-
Apr 05, 2024	0.3538	0.3538	0.3504	0.3504	0.2848	-
Apr 04, 2024	0.3598	0.3598	0.3598	0.3598	0.2924	-
Apr 03, 2024	0.3744	0.3744	0.3718	0.3718	0.3021	-
Apr 02, 2024	0.3738	0.3738	0.3702	0.3702	0.3008	-
Mar 28, 2024	0.3545	0.3545	0.3534	0.3534	0.2872	-
Mar 27, 2024	0.3346	0.3346	0.3313	0.3313	0.2692	-
Mar 26, 2024	0.3371	0.3371	0.3371	0.3371	0.2739	-
Mar 25, 2024	0.3510	0.3510	0.3501	0.3501	0.2845	-
Mar 22, 2024	0.3542	0.3547	0.3542	0.3547	0.2882	-
Mar 21, 2024	0.3570	0.3591	0.3570	0.3591	0.2918	-
Mar 20, 2024	0.3560	0.3560	0.3560	0.3560	0.2893	-
Mar 19, 2024	0.3535	0.3544	0.3535	0.3544	0.2880	-
Mar 18, 2024	0.3484	0.3605	0.3484	0.3605	0.2930	-
Mar 15, 2024	0.3614	0.3614	0.3604	0.3604	0.2929	-
Mar 14, 2024	0.3530	0.3530	0.3524	0.3524	0.2864	-
Mar 13, 2024	0.3602	0.3602	0.3488	0.3488	0.2835	11,111
Mar 12, 2024	0.3448	0.3508	0.3441	0.3441	0.2796	802
Mar 11, 2024	0.3482	0.3482	0.3442	0.3442	0.2797	-
Mar 08, 2024	0.3491	0.3491	0.3485	0.3485	0.2832	-
Mar 07, 2024	0.3320	0.3320	0.3300	0.3300	0.2682	-
Mar 06, 2024	0.3339	0.3339	0.3338	0.3338	0.2713	-
Mar 05, 2024	0.3305	0.3305	0.3272	0.3272	0.2659	-
Mar 04, 2024	0.3390	0.3390	0.3333	0.3333	0.2709	3,000
Mar 01, 2024	0.3444	0.3444	0.3419	0.3419	0.2778	-
Feb 29, 2024	0.3479	0.3479	0.3479	0.3479	0.2827	-
Feb 28, 2024	0.3494	0.3494	0.3494	0.3494	0.2839	-
Feb 27, 2024	0.3400	0.3420	0.3400	0.3420	0.2779	-
Feb 26, 2024	0.3448	0.3463	0.3448	0.3463	0.2814	-
Feb 23, 2024	0.3554	0.3602	0.3494	0.3500	0.2844	13,000
Feb 22, 2024	0.3491	0.3518	0.3491	0.3518	0.2859	-
Feb 21, 2024	0.3437	0.3437	0.3418	0.3418	0.2778	-
Feb 20, 2024	0.3435	0.3435	0.3428	0.3428	0.2786	9,271
Feb 19, 2024	0.3255	0.3255	0.3255	0.3255	0.2645	-
Feb 16, 2024	0.3170	0.3189	0.3170	0.3177	0.2582	-
Feb 15, 2024	0.3106	0.3106	0.3106	0.3106	0.2524	-
Feb 14, 2024	0.3143	0.3249	0.3143	0.3249	0.2640	-
Feb 13, 2024	0.3204	0.3204	0.3204	0.3204	0.2604	-
Feb 12, 2024	0.3167	0.3168	0.3167	0.3168	0.2574	-
Feb 09, 2024	0.3260	0.3260	0.3260	0.3260	0.2649	-
Feb 08, 2024	0.3260	0.3288	0.3260	0.3287	0.2671	-
Feb 07, 2024	0.3334	0.3334	0.3334	0.3328	0.2704	-
Feb 06, 2024	0.3291	0.3334	0.3291	0.3334	0.2709	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,788.48-60.11(-0.28%)

S&P 5005,469.30+21.43(+0.39%)

DOW39,112.16-299.05(-0.76%)

CAD/USD0.7306-0.0017(-0.23%)

CRUDE OIL81.34+0.51(+0.63%)

Bitcoin CAD84,104.72+308.83(+0.37%)

China Everbright Environment Group Ltd (CNE.SG)

S&P/TSX
21,788.48
-60.11(-0.28%)

S&P 500
5,469.30
+21.43(+0.39%)

DOW
39,112.16
-299.05(-0.76%)

CAD/USD
0.7306
-0.0017(-0.23%)

CRUDE OIL
81.34
+0.51(+0.63%)

Bitcoin CAD
84,104.72
+308.83(+0.37%)