China Railway Group Ltd (CNO.BE)

Berlin - Berlin Delayed Price. Currency in EUR

Add to watchlist

0.4973

+0.0025

(+0.51%)

As of 08:08AM CEST. Market open.

Time Period:

Jun 20, 2023 - Jun 20, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 20, 2024	0.4973	0.4973	0.4973	0.4973	0.4973	10,000
Jun 19, 2024	0.4948	0.4948	0.4948	0.4948	0.4948	-
Jun 18, 2024	0.4796	0.4796	0.4796	0.4796	0.4796	-
Jun 17, 2024	0.4671	0.4671	0.4671	0.4671	0.4671	-
Jun 14, 2024	0.4862	0.4862	0.4862	0.4862	0.4862	-
Jun 13, 2024	0.4777	0.4777	0.4777	0.4777	0.4777	-
Jun 12, 2024	0.4875	0.4875	0.4875	0.4875	0.4875	-
Jun 11, 2024	0.4921	0.4921	0.4921	0.4921	0.4921	-
Jun 10, 2024	0.4890	0.4890	0.4890	0.4890	0.4890	-
Jun 07, 2024	0.5076	0.5076	0.5076	0.5076	0.5076	-
Jun 06, 2024	0.5020	0.5020	0.5020	0.5020	0.5020	-
Jun 05, 2024	0.5024	0.5024	0.5024	0.5024	0.5024	-
Jun 04, 2024	0.5080	0.5080	0.5080	0.5080	0.5080	-
Jun 03, 2024	0.4945	0.4945	0.4945	0.4945	0.4945	-
May 31, 2024	0.4944	0.4944	0.4944	0.4944	0.4944	-
May 30, 2024	0.4905	0.4905	0.4905	0.4905	0.4905	-
May 29, 2024	0.4963	0.4963	0.4963	0.4963	0.4963	-
May 28, 2024	0.5046	0.5046	0.5046	0.5046	0.5046	-
May 27, 2024	0.5084	0.5084	0.5084	0.5084	0.5084	-
May 24, 2024	0.5030	0.5030	0.5030	0.5030	0.5030	-
May 23, 2024	0.5014	0.5014	0.5014	0.5014	0.5014	-
May 22, 2024	0.5198	0.5198	0.5198	0.5198	0.5198	-
May 21, 2024	0.5048	0.5048	0.5048	0.5048	0.5048	-
May 20, 2024	0.5148	0.5148	0.5148	0.5148	0.5148	-
May 17, 2024	0.5136	0.5136	0.5136	0.5136	0.5136	-
May 16, 2024	0.5070	0.5070	0.5070	0.5070	0.5070	-
May 15, 2024	0.4946	0.4946	0.4946	0.4946	0.4946	-
May 14, 2024	0.5030	0.5030	0.5030	0.5030	0.5030	-
May 13, 2024	0.5118	0.5118	0.5118	0.5118	0.5118	-
May 10, 2024	0.4798	0.4798	0.4798	0.4798	0.4798	-
May 09, 2024	0.4566	0.4566	0.4566	0.4566	0.4566	-
May 08, 2024	0.4530	0.4530	0.4530	0.4530	0.4530	-
May 07, 2024	0.4568	0.4568	0.4568	0.4568	0.4568	-
May 06, 2024	0.4563	0.4881	0.4563	0.4881	0.4881	10,000
May 03, 2024	0.4453	0.4453	0.4453	0.4453	0.4453	-
May 02, 2024	0.4388	0.4388	0.4388	0.4388	0.4388	-
Apr 30, 2024	0.4473	0.4473	0.4473	0.4473	0.4473	-
Apr 29, 2024	0.4749	0.4749	0.4749	0.4749	0.4749	-
Apr 26, 2024	0.4770	0.4770	0.4770	0.4770	0.4770	-
Apr 25, 2024	0.4713	0.4713	0.4713	0.4713	0.4713	-
Apr 24, 2024	0.4631	0.4631	0.4631	0.4631	0.4631	-
Apr 23, 2024	0.4642	0.4642	0.4642	0.4642	0.4642	-
Apr 22, 2024	0.4766	0.4766	0.4766	0.4766	0.4766	-
Apr 19, 2024	0.4737	0.4737	0.4737	0.4737	0.4737	-
Apr 18, 2024	0.4818	0.4818	0.4818	0.4818	0.4818	-
Apr 17, 2024	0.4806	0.4806	0.4806	0.4806	0.4806	-
Apr 16, 2024	0.4705	0.4705	0.4705	0.4705	0.4705	-
Apr 15, 2024	0.4795	0.4795	0.4795	0.4795	0.4795	-
Apr 12, 2024	0.4568	0.4568	0.4568	0.4568	0.4568	-
Apr 11, 2024	0.4625	0.4625	0.4625	0.4625	0.4625	-
Apr 10, 2024	0.4462	0.4462	0.4462	0.4462	0.4462	-
Apr 09, 2024	0.4483	0.4483	0.4483	0.4483	0.4483	-
Apr 08, 2024	0.4605	0.4605	0.4605	0.4605	0.4605	-
Apr 05, 2024	0.4391	0.4391	0.4391	0.4391	0.4391	-
Apr 04, 2024	0.4587	0.4587	0.4587	0.4587	0.4587	-
Apr 03, 2024	0.4568	0.4651	0.4568	0.4651	0.4651	17,200
Apr 02, 2024	0.4567	0.4567	0.4567	0.4567	0.4567	-
Mar 28, 2024	0.4424	0.4424	0.4424	0.4424	0.4424	-
Mar 27, 2024	0.4483	0.4483	0.4483	0.4483	0.4483	-
Mar 26, 2024	0.4556	0.4556	0.4556	0.4556	0.4556	-
Mar 25, 2024	0.4495	0.4495	0.4495	0.4495	0.4495	-
Mar 22, 2024	0.4412	0.4412	0.4412	0.4412	0.4412	-
Mar 21, 2024	0.4443	0.4443	0.4443	0.4443	0.4443	-
Mar 20, 2024	0.4425	0.4425	0.4425	0.4425	0.4425	-
Mar 19, 2024	0.4438	0.4438	0.4438	0.4438	0.4438	-
Mar 18, 2024	0.4532	0.4532	0.4532	0.4532	0.4532	-
Mar 15, 2024	0.4339	0.4339	0.4339	0.4339	0.4339	-
Mar 14, 2024	0.4338	0.4338	0.4338	0.4338	0.4338	-
Mar 13, 2024	0.4306	0.4306	0.4306	0.4306	0.4306	-
Mar 12, 2024	0.4340	0.4340	0.4340	0.4340	0.4340	-
Mar 11, 2024	0.4339	0.4339	0.4339	0.4339	0.4339	-
Mar 08, 2024	0.4405	0.4405	0.4405	0.4405	0.4405	-
Mar 07, 2024	0.4321	0.4321	0.4321	0.4321	0.4321	-
Mar 06, 2024	0.4266	0.4266	0.4266	0.4266	0.4266	-
Mar 05, 2024	0.4271	0.4271	0.4271	0.4271	0.4271	-
Mar 04, 2024	0.4257	0.4257	0.4257	0.4257	0.4257	-
Mar 01, 2024	0.4329	0.4329	0.4329	0.4329	0.4329	-
Feb 29, 2024	0.4344	0.4344	0.4344	0.4344	0.4344	-
Feb 28, 2024	0.4313	0.4313	0.4313	0.4313	0.4313	-
Feb 27, 2024	0.4351	0.4351	0.4351	0.4351	0.4351	-
Feb 26, 2024	0.4356	0.4356	0.4356	0.4356	0.4356	-
Feb 23, 2024	0.4440	0.4440	0.4440	0.4440	0.4440	-
Feb 22, 2024	0.4401	0.4401	0.4401	0.4401	0.4401	-
Feb 21, 2024	0.4380	0.4380	0.4380	0.4380	0.4380	-
Feb 20, 2024	0.4290	0.4290	0.4290	0.4290	0.4290	-
Feb 19, 2024	0.4138	0.4138	0.4138	0.4138	0.4138	-
Feb 16, 2024	0.4223	0.4223	0.4223	0.4223	0.4223	-
Feb 15, 2024	0.4098	0.4098	0.4098	0.4098	0.4098	-
Feb 14, 2024	0.4059	0.4059	0.4059	0.4059	0.4059	-
Feb 13, 2024	0.4030	0.4030	0.4030	0.4030	0.4030	-
Feb 12, 2024	0.4030	0.4030	0.4030	0.4030	0.4030	-
Feb 09, 2024	0.4032	0.4032	0.4032	0.4032	0.4032	-
Feb 08, 2024	0.4134	0.4134	0.4134	0.4134	0.4134	-
Feb 07, 2024	0.4165	0.4165	0.4165	0.4165	0.4165	-
Feb 06, 2024	0.4107	0.4107	0.4107	0.4107	0.4107	-
Feb 05, 2024	0.4030	0.4030	0.4030	0.4030	0.4030	-
Feb 02, 2024	0.4076	0.4076	0.4076	0.4076	0.4076	-
Feb 01, 2024	0.4027	0.4027	0.4027	0.4027	0.4027	-
Jan 31, 2024	0.4077	0.4077	0.4077	0.4077	0.4077	-
Jan 30, 2024	0.4242	0.4242	0.4242	0.4242	0.4242	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,516.90-94.40(-0.44%)

S&P 5005,487.03+13.80(+0.25%)

DOW38,834.86+56.76(+0.15%)

CAD/USD0.7294-0.0003(-0.04%)

CRUDE OIL81.70+0.13(+0.16%)

Bitcoin CAD90,692.15+1,453.55(+1.63%)

China Railway Group Ltd (CNO.BE)

S&P/TSX
21,516.90
-94.40(-0.44%)

S&P 500
5,487.03
+13.80(+0.25%)

DOW
38,834.86
+56.76(+0.15%)

CAD/USD
0.7294
-0.0003(-0.04%)

CRUDE OIL
81.70
+0.13(+0.16%)

Bitcoin CAD
90,692.15
+1,453.55(+1.63%)