China Railway Group Limited (CNO.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR

Add to watchlist

0.5066

+0.0012

(+0.24%)

At close: 08:04AM CEST

Time Period:

Jun 21, 2023 - Jun 21, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 20, 2024	0.5066	0.5066	0.5066	0.5066	0.5066	-
Jun 19, 2024	0.5054	0.5054	0.5054	0.5054	0.5054	-
Jun 18, 2024	0.4895	0.4895	0.4895	0.4895	0.4895	-
Jun 17, 2024	0.4884	0.4885	0.4811	0.4811	0.4811	11,426
Jun 14, 2024	0.4963	0.4963	0.4963	0.4963	0.4963	-
Jun 13, 2024	0.4881	0.5024	0.4881	0.5024	0.5024	250
Jun 12, 2024	0.4967	0.4967	0.4967	0.4967	0.4967	-
Jun 11, 2024	0.5014	0.5014	0.5014	0.5014	0.5014	-
Jun 10, 2024	0.5118	0.5118	0.5118	0.5118	0.5118	-
Jun 07, 2024	0.5180	0.5180	0.5180	0.5180	0.5180	-
Jun 06, 2024	0.5124	0.5124	0.5124	0.5124	0.5124	-
Jun 05, 2024	0.5138	0.5138	0.5138	0.5138	0.5138	4,500
Jun 04, 2024	0.5168	0.5168	0.5168	0.5168	0.5168	-
Jun 03, 2024	0.5040	0.5040	0.5040	0.5040	0.5040	-
May 31, 2024	0.5044	0.5044	0.5044	0.5044	0.5044	-
May 30, 2024	0.5030	0.5030	0.5030	0.5030	0.5030	750
May 29, 2024	0.5034	0.5034	0.5034	0.5034	0.5034	-
May 28, 2024	0.5152	0.5152	0.5152	0.5152	0.5152	-
May 27, 2024	0.5212	0.5212	0.5212	0.5212	0.5212	-
May 24, 2024	0.5134	0.5134	0.5134	0.5134	0.5134	-
May 23, 2024	0.5108	0.5108	0.5108	0.5108	0.5108	-
May 22, 2024	0.5314	0.5314	0.5238	0.5238	0.5238	4,000
May 21, 2024	0.5142	0.5220	0.5142	0.5220	0.5220	6,129
May 20, 2024	0.5248	0.5248	0.5248	0.5248	0.5248	-
May 17, 2024	0.5246	0.5246	0.5246	0.5246	0.5246	-
May 16, 2024	0.5154	0.5326	0.5154	0.5326	0.5326	2,000
May 15, 2024	0.5092	0.5092	0.5092	0.5092	0.5092	-
May 14, 2024	0.5134	0.5134	0.5134	0.5134	0.5134	-
May 13, 2024	0.5220	0.5302	0.5220	0.5302	0.5302	13,224
May 10, 2024	0.4925	0.4925	0.4925	0.4925	0.4925	-
May 09, 2024	0.4681	0.4681	0.4681	0.4681	0.4681	-
May 08, 2024	0.4644	0.4644	0.4644	0.4644	0.4644	-
May 07, 2024	0.4683	0.4683	0.4683	0.4683	0.4683	-
May 06, 2024	0.4683	0.4683	0.4683	0.4683	0.4683	-
May 03, 2024	0.4512	0.4512	0.4512	0.4512	0.4512	-
May 02, 2024	0.4447	0.4612	0.4447	0.4612	0.4612	5,372
Apr 30, 2024	0.4578	0.4578	0.4578	0.4578	0.4578	-
Apr 29, 2024	0.4860	0.4860	0.4860	0.4860	0.4860	-
Apr 26, 2024	0.4881	0.4881	0.4881	0.4881	0.4881	-
Apr 25, 2024	0.4828	0.4828	0.4828	0.4828	0.4828	-
Apr 24, 2024	0.4746	0.4746	0.4746	0.4746	0.4746	-
Apr 23, 2024	0.4757	0.4757	0.4757	0.4757	0.4757	-
Apr 22, 2024	0.4882	0.4882	0.4882	0.4882	0.4882	-
Apr 19, 2024	0.4850	0.4850	0.4850	0.4850	0.4850	-
Apr 18, 2024	0.4951	0.4951	0.4951	0.4951	0.4951	-
Apr 17, 2024	0.4941	0.4941	0.4941	0.4941	0.4941	-
Apr 16, 2024	0.4793	0.4793	0.4793	0.4793	0.4793	-
Apr 15, 2024	0.4874	0.4874	0.4874	0.4874	0.4874	-
Apr 12, 2024	0.4626	0.4626	0.4626	0.4626	0.4626	-
Apr 11, 2024	0.4730	0.4730	0.4730	0.4730	0.4730	-
Apr 10, 2024	0.4567	0.4567	0.4567	0.4567	0.4567	-
Apr 09, 2024	0.4597	0.4597	0.4597	0.4597	0.4597	-
Apr 08, 2024	0.4634	0.4634	0.4634	0.4634	0.4634	-
Apr 05, 2024	0.4687	0.4687	0.4687	0.4687	0.4687	3,000
Apr 04, 2024	0.4689	0.4689	0.4689	0.4689	0.4689	-
Apr 03, 2024	0.4697	0.4700	0.4697	0.4700	0.4700	2,048
Apr 02, 2024	0.4659	0.4659	0.4605	0.4605	0.4605	200
Mar 28, 2024	0.4539	0.4539	0.4539	0.4539	0.4539	-
Mar 27, 2024	0.4592	0.4592	0.4592	0.4592	0.4592	-
Mar 26, 2024	0.4665	0.4665	0.4665	0.4665	0.4665	-
Mar 25, 2024	0.4623	0.4623	0.4623	0.4623	0.4623	-
Mar 22, 2024	0.4552	0.4552	0.4552	0.4552	0.4552	-
Mar 21, 2024	0.4521	0.4521	0.4521	0.4521	0.4521	-
Mar 20, 2024	0.4517	0.4517	0.4517	0.4517	0.4517	-
Mar 19, 2024	0.4555	0.4555	0.4555	0.4555	0.4555	-
Mar 18, 2024	0.4637	0.4637	0.4637	0.4637	0.4637	-
Mar 15, 2024	0.4455	0.4455	0.4455	0.4455	0.4455	-
Mar 14, 2024	0.4431	0.4431	0.4431	0.4431	0.4431	-
Mar 13, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
Mar 12, 2024	0.4454	0.4454	0.4454	0.4454	0.4454	-
Mar 11, 2024	0.4431	0.4431	0.4431	0.4431	0.4431	-
Mar 08, 2024	0.4526	0.4526	0.4526	0.4526	0.4526	-
Mar 07, 2024	0.4415	0.4415	0.4415	0.4415	0.4415	-
Mar 06, 2024	0.4358	0.4358	0.4325	0.4325	0.4325	1,000
Mar 05, 2024	0.4386	0.4386	0.4386	0.4386	0.4386	-
Mar 04, 2024	0.4372	0.4372	0.4372	0.4372	0.4372	-
Mar 01, 2024	0.4443	0.4443	0.4443	0.4443	0.4443	-
Feb 29, 2024	0.4447	0.4623	0.4447	0.4623	0.4623	2,500
Feb 28, 2024	0.4429	0.4429	0.4429	0.4429	0.4429	-
Feb 27, 2024	0.4464	0.4464	0.4464	0.4464	0.4464	-
Feb 26, 2024	0.4556	0.4556	0.4556	0.4556	0.4556	6,600
Feb 23, 2024	0.4547	0.4556	0.4547	0.4556	0.4556	3,400
Feb 22, 2024	0.4516	0.4516	0.4516	0.4516	0.4516	-
Feb 21, 2024	0.4496	0.4496	0.4496	0.4496	0.4496	-
Feb 20, 2024	0.4417	0.4417	0.4417	0.4417	0.4417	-
Feb 19, 2024	0.4341	0.4341	0.4341	0.4341	0.4341	-
Feb 16, 2024	0.4285	0.4285	0.4285	0.4285	0.4285	-
Feb 15, 2024	0.4123	0.4123	0.4123	0.4123	0.4123	-
Feb 14, 2024	0.4111	0.4111	0.4111	0.4111	0.4111	-
Feb 13, 2024	0.4096	0.4096	0.4096	0.4096	0.4096	-
Feb 12, 2024	0.4083	0.4288	0.4083	0.4286	0.4286	15,223
Feb 09, 2024	0.4091	0.4269	0.4091	0.4269	0.4269	1,260
Feb 08, 2024	0.4175	0.4175	0.4175	0.4175	0.4175	-
Feb 07, 2024	0.4236	0.4236	0.4236	0.4236	0.4236	-
Feb 06, 2024	0.4206	0.4419	0.4206	0.4419	0.4419	4,000
Feb 05, 2024	0.4060	0.4060	0.4060	0.4060	0.4060	-
Feb 02, 2024	0.4193	0.4212	0.4193	0.4212	0.4212	-
Feb 01, 2024	0.4133	0.4133	0.4133	0.4133	0.4133	-
Jan 31, 2024	0.4182	0.4182	0.4182	0.4182	0.4182	-
Jan 30, 2024	0.4357	0.4357	0.4357	0.4357	0.4357	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,581.35+64.45(+0.30%)

S&P 5005,473.17-13.86(-0.25%)

DOW39,134.76+299.90(+0.77%)

CAD/USD0.7312+0.0006(+0.08%)

CRUDE OIL82.34+0.17(+0.21%)

Bitcoin CAD88,286.12-1,110.17(-1.24%)

China Railway Group Limited (CNO.F)

S&P/TSX
21,581.35
+64.45(+0.30%)

S&P 500
5,473.17
-13.86(-0.25%)

DOW
39,134.76
+299.90(+0.77%)

CAD/USD
0.7312
+0.0006(+0.08%)

CRUDE OIL
82.34
+0.17(+0.21%)

Bitcoin CAD
88,286.12
-1,110.17(-1.24%)