China Merchants Port Holdings Company Limited (CPM.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 08:20AM CEST
Time Period:
May 19, 2023 - May 19, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | 1.3460 | 1.3460 | 1.3460 | 1.3460 | 1.3460 | - |
| May 16, 2024 | 1.3580 | 1.3580 | 1.3580 | 1.3580 | 1.3580 | - |
| May 15, 2024 | 1.3570 | 1.3570 | 1.3570 | 1.3570 | 1.3570 | - |
| May 14, 2024 | 1.3610 | 1.3610 | 1.3610 | 1.3610 | 1.3610 | - |
| May 13, 2024 | 1.3950 | 1.3950 | 1.3950 | 1.3950 | 1.3950 | - |
| May 10, 2024 | 1.3480 | 1.3480 | 1.3450 | 1.3450 | 1.3450 | 170 |
| May 09, 2024 | 1.2770 | 1.2770 | 1.2770 | 1.2770 | 1.2770 | - |
| May 08, 2024 | 1.2830 | 1.2880 | 1.2830 | 1.2880 | 1.2880 | 2,564 |
| May 07, 2024 | 1.2510 | 1.2510 | 1.2510 | 1.2510 | 1.2510 | - |
| May 06, 2024 | 1.2440 | 1.2980 | 1.2440 | 1.2980 | 1.2980 | 1,978 |
| May 03, 2024 | 1.2240 | 1.2240 | 1.2240 | 1.2240 | 1.2240 | - |
| May 02, 2024 | 1.2180 | 1.2180 | 1.2180 | 1.2180 | 1.2180 | - |
| Apr 30, 2024 | 1.2230 | 1.2230 | 1.2230 | 1.2230 | 1.2230 | - |
| Apr 29, 2024 | 1.2250 | 1.2700 | 1.2250 | 1.2700 | 1.2700 | 1,877 |
| Apr 26, 2024 | 1.2130 | 1.2130 | 1.2130 | 1.2130 | 1.2130 | - |
| Apr 25, 2024 | 1.2010 | 1.2010 | 1.2010 | 1.2010 | 1.2010 | - |
| Apr 24, 2024 | 1.1920 | 1.1920 | 1.1920 | 1.1920 | 1.1920 | - |
| Apr 23, 2024 | 1.1830 | 1.1830 | 1.1830 | 1.1830 | 1.1830 | - |
| Apr 22, 2024 | 1.1970 | 1.2350 | 1.1970 | 1.2350 | 1.2350 | 2,101 |
| Apr 19, 2024 | 1.1820 | 1.1820 | 1.1820 | 1.1820 | 1.1820 | - |
| Apr 18, 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | - |
| Apr 17, 2024 | 1.1970 | 1.1970 | 1.1970 | 1.1970 | 1.1970 | - |
| Apr 16, 2024 | 1.1770 | 1.1770 | 1.1770 | 1.1770 | 1.1770 | - |
| Apr 15, 2024 | 1.1690 | 1.1690 | 1.1690 | 1.1690 | 1.1690 | - |
| Apr 12, 2024 | 1.1720 | 1.2320 | 1.1720 | 1.2320 | 1.2320 | 1,211 |
| Apr 11, 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
| Apr 10, 2024 | 1.1850 | 1.1920 | 1.1850 | 1.1920 | 1.1920 | 5,300 |
| Apr 09, 2024 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | - |
| Apr 08, 2024 | 1.1090 | 1.1090 | 1.1090 | 1.1090 | 1.1090 | - |
| Apr 05, 2024 | 1.0870 | 1.0870 | 1.0870 | 1.0870 | 1.0870 | - |
| Apr 04, 2024 | 1.1010 | 1.1010 | 1.1010 | 1.1010 | 1.1010 | - |
| Apr 03, 2024 | 1.1120 | 1.1120 | 1.1120 | 1.1120 | 1.1120 | - |
| Apr 02, 2024 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | - |
| Mar 28, 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | - |
| Mar 27, 2024 | 1.0850 | 1.0850 | 1.0850 | 1.0850 | 1.0850 | - |
| Mar 26, 2024 | 1.0890 | 1.0890 | 1.0890 | 1.0890 | 1.0890 | - |
| Mar 25, 2024 | 1.0940 | 1.0940 | 1.0940 | 1.0940 | 1.0940 | - |
| Mar 22, 2024 | 1.0990 | 1.0990 | 1.0990 | 1.0990 | 1.0990 | - |
| Mar 21, 2024 | 1.1040 | 1.1040 | 1.1040 | 1.1040 | 1.1040 | - |
| Mar 20, 2024 | 1.0920 | 1.0920 | 1.0920 | 1.0920 | 1.0920 | - |
| Mar 19, 2024 | 1.0940 | 1.0940 | 1.0920 | 1.0920 | 1.0920 | 127 |
| Mar 18, 2024 | 1.0940 | 1.0940 | 1.0940 | 1.0940 | 1.0940 | - |
| Mar 15, 2024 | 1.0830 | 1.0830 | 1.0830 | 1.0830 | 1.0830 | - |
| Mar 14, 2024 | 1.0910 | 1.0910 | 1.0910 | 1.0910 | 1.0910 | - |
| Mar 13, 2024 | 1.0960 | 1.0960 | 1.0960 | 1.0960 | 1.0960 | - |
| Mar 12, 2024 | 1.1170 | 1.1170 | 1.1170 | 1.1170 | 1.1170 | - |
| Mar 11, 2024 | 1.0950 | 1.0950 | 1.0950 | 1.0950 | 1.0950 | - |
| Mar 08, 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| Mar 07, 2024 | 1.0850 | 1.0850 | 1.0850 | 1.0850 | 1.0850 | - |
| Mar 06, 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | - |
| Mar 05, 2024 | 1.0910 | 1.0910 | 1.0910 | 1.0910 | 1.0910 | - |
| Mar 04, 2024 | 1.1110 | 1.1110 | 1.1110 | 1.1110 | 1.1110 | - |
| Mar 01, 2024 | 1.1280 | 1.1280 | 1.1280 | 1.1280 | 1.1280 | - |
| Feb 29, 2024 | 1.1240 | 1.1240 | 1.1240 | 1.1240 | 1.1240 | - |
| Feb 28, 2024 | 1.1230 | 1.1650 | 1.1230 | 1.1650 | 1.1650 | 700 |
| Feb 27, 2024 | 1.1290 | 1.1290 | 1.1270 | 1.1270 | 1.1270 | - |
| Feb 26, 2024 | 1.1280 | 1.1670 | 1.1280 | 1.1670 | 1.1670 | 959 |
| Feb 23, 2024 | 1.1510 | 1.1860 | 1.1510 | 1.1860 | 1.1860 | 3,377 |
| Feb 22, 2024 | 1.1330 | 1.1330 | 1.1330 | 1.1330 | 1.1330 | - |
| Feb 21, 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
| Feb 20, 2024 | 1.1160 | 1.1160 | 1.1160 | 1.1160 | 1.1160 | - |
| Feb 19, 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
| Feb 16, 2024 | 1.0980 | 1.0980 | 1.0980 | 1.0980 | 1.0980 | - |
| Feb 15, 2024 | 1.0780 | 1.0780 | 1.0780 | 1.0780 | 1.0780 | - |
| Feb 14, 2024 | 1.0760 | 1.0760 | 1.0760 | 1.0760 | 1.0760 | - |
| Feb 13, 2024 | 1.1070 | 1.1070 | 1.1070 | 1.1070 | 1.1070 | - |
| Feb 12, 2024 | 1.1030 | 1.1030 | 1.1030 | 1.1030 | 1.1030 | - |
| Feb 09, 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
| Feb 08, 2024 | 1.1220 | 1.1220 | 1.1220 | 1.1220 | 1.1220 | - |
| Feb 07, 2024 | 1.1310 | 1.1310 | 1.1310 | 1.1310 | 1.1310 | - |
| Feb 06, 2024 | 1.1370 | 1.1370 | 1.1370 | 1.1370 | 1.1370 | - |
| Feb 05, 2024 | 1.1090 | 1.1500 | 1.1090 | 1.1500 | 1.1500 | 1,871 |
| Feb 02, 2024 | 1.1150 | 1.1150 | 1.1150 | 1.1150 | 1.1150 | - |
| Feb 01, 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | - |
| Jan 31, 2024 | 1.1170 | 1.1170 | 1.1130 | 1.1130 | 1.1130 | 534 |
| Jan 30, 2024 | 1.1690 | 1.1690 | 1.1690 | 1.1690 | 1.1690 | 1,200 |
| Jan 29, 2024 | 1.1660 | 1.1660 | 1.1660 | 1.1660 | 1.1660 | - |
| Jan 26, 2024 | 1.1760 | 1.2110 | 1.1760 | 1.2110 | 1.2110 | 1,890 |
| Jan 25, 2024 | 1.1840 | 1.1840 | 1.1840 | 1.1840 | 1.1840 | - |
| Jan 24, 2024 | 1.1810 | 1.1810 | 1.1810 | 1.1810 | 1.1810 | - |
| Jan 23, 2024 | 1.1740 | 1.1740 | 1.1740 | 1.1740 | 1.1740 | - |
| Jan 22, 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
| Jan 19, 2024 | 1.1590 | 1.1590 | 1.1590 | 1.1590 | 1.1590 | - |
| Jan 18, 2024 | 1.1660 | 1.1660 | 1.1660 | 1.1660 | 1.1660 | - |
| Jan 17, 2024 | 1.1570 | 1.1570 | 1.1570 | 1.1570 | 1.1570 | - |
| Jan 16, 2024 | 1.1740 | 1.1740 | 1.1740 | 1.1740 | 1.1740 | - |
| Jan 15, 2024 | 1.1690 | 1.2100 | 1.1690 | 1.1860 | 1.1860 | 3,550 |
| Jan 12, 2024 | 1.1680 | 1.2350 | 1.1680 | 1.2350 | 1.2350 | 5,700 |
| Jan 11, 2024 | 1.1880 | 1.1880 | 1.1780 | 1.1780 | 1.1780 | 774 |
| Jan 10, 2024 | 1.1860 | 1.1860 | 1.1860 | 1.1860 | 1.1860 | - |
| Jan 09, 2024 | 1.2100 | 1.2400 | 1.2100 | 1.2400 | 1.2400 | 508 |
| Jan 08, 2024 | 1.2170 | 1.2170 | 1.2170 | 1.2170 | 1.2170 | - |
| Jan 05, 2024 | 1.2230 | 1.2230 | 1.2230 | 1.2230 | 1.2230 | - |
| Jan 04, 2024 | 1.2270 | 1.2270 | 1.2270 | 1.2270 | 1.2270 | - |
| Jan 03, 2024 | 1.2150 | 1.2150 | 1.2150 | 1.2150 | 1.2150 | - |
| Jan 02, 2024 | 1.2110 | 1.2110 | 1.2110 | 1.2110 | 1.2110 | - |
| Dec 29, 2023 | 1.2060 | 1.2060 | 1.2060 | 1.2060 | 1.2060 | - |
| Dec 28, 2023 | 1.1960 | 1.1960 | 1.1960 | 1.1960 | 1.1960 | - |
| Dec 27, 2023 | 1.2050 | 1.2050 | 1.2050 | 1.2050 | 1.2050 | - |
| Dec 22, 2023 | 1.2260 | 1.2260 | 1.2050 | 1.2050 | 1.2050 | 7,000 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.