Canada markets closed

China Railway Group Ltd (CNO.BE)

Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
0.4862+0.0085 (+1.78%)
At close: 08:08AM CEST
Time Period:
Jun 16, 2023 - Jun 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 20240.48620.48620.48620.48620.4862-
Jun 13, 20240.47770.47770.47770.47770.4777-
Jun 12, 20240.48750.48750.48750.48750.4875-
Jun 11, 20240.49210.49210.49210.49210.4921-
Jun 10, 20240.48900.48900.48900.48900.4890-
Jun 07, 20240.50760.50760.50760.50760.5076-
Jun 06, 20240.50200.50200.50200.50200.5020-
Jun 05, 20240.50240.50240.50240.50240.5024-
Jun 04, 20240.50800.50800.50800.50800.5080-
Jun 03, 20240.49450.49450.49450.49450.4945-
May 31, 20240.49440.49440.49440.49440.4944-
May 30, 20240.49050.49050.49050.49050.4905-
May 29, 20240.49630.49630.49630.49630.4963-
May 28, 20240.50460.50460.50460.50460.5046-
May 27, 20240.50840.50840.50840.50840.5084-
May 24, 20240.50300.50300.50300.50300.5030-
May 23, 20240.50140.50140.50140.50140.5014-
May 22, 20240.51980.51980.51980.51980.5198-
May 21, 20240.50480.50480.50480.50480.5048-
May 20, 20240.51480.51480.51480.51480.5148-
May 17, 20240.51360.51360.51360.51360.5136-
May 16, 20240.50700.50700.50700.50700.5070-
May 15, 20240.49460.49460.49460.49460.4946-
May 14, 20240.50300.50300.50300.50300.5030-
May 13, 20240.51180.51180.51180.51180.5118-
May 10, 20240.47980.47980.47980.47980.4798-
May 09, 20240.45660.45660.45660.45660.4566-
May 08, 20240.45300.45300.45300.45300.4530-
May 07, 20240.45680.45680.45680.45680.4568-
May 06, 20240.45630.48810.45630.48810.488110,000
May 03, 20240.44530.44530.44530.44530.4453-
May 02, 20240.43880.43880.43880.43880.4388-
Apr 30, 20240.44730.44730.44730.44730.4473-
Apr 29, 20240.47490.47490.47490.47490.4749-
Apr 26, 20240.47700.47700.47700.47700.4770-
Apr 25, 20240.47130.47130.47130.47130.4713-
Apr 24, 20240.46310.46310.46310.46310.4631-
Apr 23, 20240.46420.46420.46420.46420.4642-
Apr 22, 20240.47660.47660.47660.47660.4766-
Apr 19, 20240.47370.47370.47370.47370.4737-
Apr 18, 20240.48180.48180.48180.48180.4818-
Apr 17, 20240.48060.48060.48060.48060.4806-
Apr 16, 20240.47050.47050.47050.47050.4705-
Apr 15, 20240.47950.47950.47950.47950.4795-
Apr 12, 20240.45680.45680.45680.45680.4568-
Apr 11, 20240.46250.46250.46250.46250.4625-
Apr 10, 20240.44620.44620.44620.44620.4462-
Apr 09, 20240.44830.44830.44830.44830.4483-
Apr 08, 20240.46050.46050.46050.46050.4605-
Apr 05, 20240.43910.43910.43910.43910.4391-
Apr 04, 20240.45870.45870.45870.45870.4587-
Apr 03, 20240.45680.46510.45680.46510.465117,200
Apr 02, 20240.45670.45670.45670.45670.4567-
Mar 28, 20240.44240.44240.44240.44240.4424-
Mar 27, 20240.44830.44830.44830.44830.4483-
Mar 26, 20240.45560.45560.45560.45560.4556-
Mar 25, 20240.44950.44950.44950.44950.4495-
Mar 22, 20240.44120.44120.44120.44120.4412-
Mar 21, 20240.44430.44430.44430.44430.4443-
Mar 20, 20240.44250.44250.44250.44250.4425-
Mar 19, 20240.44380.44380.44380.44380.4438-
Mar 18, 20240.45320.45320.45320.45320.4532-
Mar 15, 20240.43390.43390.43390.43390.4339-
Mar 14, 20240.43380.43380.43380.43380.4338-
Mar 13, 20240.43060.43060.43060.43060.4306-
Mar 12, 20240.43400.43400.43400.43400.4340-
Mar 11, 20240.43390.43390.43390.43390.4339-
Mar 08, 20240.44050.44050.44050.44050.4405-
Mar 07, 20240.43210.43210.43210.43210.4321-
Mar 06, 20240.42660.42660.42660.42660.4266-
Mar 05, 20240.42710.42710.42710.42710.4271-
Mar 04, 20240.42570.42570.42570.42570.4257-
Mar 01, 20240.43290.43290.43290.43290.4329-
Feb 29, 20240.43440.43440.43440.43440.4344-
Feb 28, 20240.43130.43130.43130.43130.4313-
Feb 27, 20240.43510.43510.43510.43510.4351-
Feb 26, 20240.43560.43560.43560.43560.4356-
Feb 23, 20240.44400.44400.44400.44400.4440-
Feb 22, 20240.44010.44010.44010.44010.4401-
Feb 21, 20240.43800.43800.43800.43800.4380-
Feb 20, 20240.42900.42900.42900.42900.4290-
Feb 19, 20240.41380.41380.41380.41380.4138-
Feb 16, 20240.42230.42230.42230.42230.4223-
Feb 15, 20240.40980.40980.40980.40980.4098-
Feb 14, 20240.40590.40590.40590.40590.4059-
Feb 13, 20240.40300.40300.40300.40300.4030-
Feb 12, 20240.40300.40300.40300.40300.4030-
Feb 09, 20240.40320.40320.40320.40320.4032-
Feb 08, 20240.41340.41340.41340.41340.4134-
Feb 07, 20240.41650.41650.41650.41650.4165-
Feb 06, 20240.41070.41070.41070.41070.4107-
Feb 05, 20240.40300.40300.40300.40300.4030-
Feb 02, 20240.40760.40760.40760.40760.4076-
Feb 01, 20240.40270.40270.40270.40270.4027-
Jan 31, 20240.40770.40770.40770.40770.4077-
Jan 30, 20240.42420.42420.42420.42420.4242-
Jan 29, 20240.42010.42010.42010.42010.4201-
Jan 26, 20240.41260.41260.41260.41260.4126-
Jan 25, 20240.41310.41310.41310.41310.4131-
Jan 24, 20240.37620.37620.37620.37620.3762-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...