China Merchants Port Holdings Co Ltd (CPM.MU)
Munich - Munich Delayed Price. Currency in EUR
Add to watchlist
At close: 08:06AM CEST
Time Period:
Jul 06, 2023 - Jul 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 05, 2024 | 1.4350 | 1.4350 | 1.4350 | 1.4350 | 1.4350 | 4,000 |
| Jul 04, 2024 | 1.3930 | 1.3930 | 1.3930 | 1.3930 | 1.3930 | - |
| Jul 03, 2024 | 1.4040 | 1.4040 | 1.4040 | 1.4040 | 1.4040 | - |
| Jul 02, 2024 | 1.4150 | 1.4150 | 1.4150 | 1.4150 | 1.4150 | - |
| Jul 01, 2024 | 1.3650 | 1.3650 | 1.3650 | 1.3650 | 1.3650 | - |
| Jun 28, 2024 | 1.3760 | 1.3760 | 1.3760 | 1.3760 | 1.3760 | - |
| Jun 27, 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | - |
| Jun 26, 2024 | 1.3340 | 1.3340 | 1.3340 | 1.3340 | 1.3340 | - |
| Jun 25, 2024 | 1.3540 | 1.3540 | 1.3540 | 1.3540 | 1.3540 | - |
| Jun 24, 2024 | 1.3310 | 1.3310 | 1.3310 | 1.3310 | 1.3310 | - |
| Jun 24, 2024 | 0.48 Dividend | |||||
| Jun 21, 2024 | 1.4310 | 1.4310 | 1.4310 | 1.4310 | 0.9510 | - |
| Jun 20, 2024 | 1.4370 | 1.4370 | 1.4370 | 1.4370 | 0.9550 | - |
| Jun 19, 2024 | 1.4340 | 1.4340 | 1.4340 | 1.4340 | 0.9530 | - |
| Jun 18, 2024 | 1.4460 | 1.4460 | 1.4460 | 1.4460 | 0.9610 | - |
| Jun 17, 2024 | 1.4170 | 1.4170 | 1.4170 | 1.4170 | 0.9417 | - |
| Jun 14, 2024 | 1.4390 | 1.4390 | 1.4390 | 1.4390 | 0.9563 | - |
| Jun 13, 2024 | 1.3920 | 1.3920 | 1.3920 | 1.3920 | 0.9251 | - |
| Jun 12, 2024 | 1.3940 | 1.3940 | 1.3940 | 1.3940 | 0.9264 | - |
| Jun 11, 2024 | 1.4240 | 1.4240 | 1.4240 | 1.4240 | 0.9463 | - |
| Jun 10, 2024 | 1.4740 | 1.4740 | 1.4740 | 1.4740 | 0.9796 | - |
| Jun 07, 2024 | 1.4520 | 1.4520 | 1.4520 | 1.4520 | 0.9650 | - |
| Jun 06, 2024 | 1.4420 | 1.4420 | 1.4420 | 1.4420 | 0.9583 | - |
| Jun 05, 2024 | 1.4620 | 1.4620 | 1.4620 | 1.4620 | 0.9716 | - |
| Jun 04, 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 0.9636 | - |
| Jun 03, 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 0.8972 | - |
| May 31, 2024 | 1.3070 | 1.3070 | 1.3070 | 1.3070 | 0.8686 | - |
| May 30, 2024 | 1.3230 | 1.3230 | 1.3230 | 1.3230 | 0.8792 | - |
| May 29, 2024 | 1.3330 | 1.3330 | 1.3330 | 1.3330 | 0.8859 | - |
| May 28, 2024 | 1.3460 | 1.3460 | 1.3460 | 1.3460 | 0.8945 | - |
| May 27, 2024 | 1.3390 | 1.3390 | 1.3390 | 1.3390 | 0.8899 | - |
| May 24, 2024 | 1.3360 | 1.3360 | 1.3360 | 1.3360 | 0.8879 | - |
| May 23, 2024 | 1.3360 | 1.3360 | 1.3360 | 1.3360 | 0.8879 | - |
| May 22, 2024 | 1.3450 | 1.3450 | 1.3450 | 1.3450 | 0.8938 | - |
| May 21, 2024 | 1.3380 | 1.3380 | 1.3380 | 1.3380 | 0.8892 | - |
| May 20, 2024 | 1.3550 | 1.3550 | 1.3550 | 1.3550 | 0.9005 | - |
| May 17, 2024 | 1.3450 | 1.3450 | 1.3450 | 1.3450 | 0.8938 | - |
| May 16, 2024 | 1.3370 | 1.3370 | 1.3370 | 1.3370 | 0.8885 | - |
| May 15, 2024 | 1.3560 | 1.3560 | 1.3560 | 1.3560 | 0.9012 | - |
| May 14, 2024 | 1.3610 | 1.3610 | 1.3610 | 1.3610 | 0.9045 | - |
| May 13, 2024 | 1.3940 | 1.3940 | 1.3940 | 1.3940 | 0.9264 | - |
| May 10, 2024 | 1.3420 | 1.3420 | 1.3420 | 1.3420 | 0.8919 | - |
| May 09, 2024 | 1.2780 | 1.2780 | 1.2780 | 1.2780 | 0.8493 | - |
| May 08, 2024 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 0.8241 | - |
| May 07, 2024 | 1.2480 | 1.2480 | 1.2480 | 1.2480 | 0.8294 | - |
| May 06, 2024 | 1.2380 | 1.2380 | 1.2380 | 1.2380 | 0.8227 | - |
| May 03, 2024 | 1.2170 | 1.2170 | 1.2170 | 1.2170 | 0.8088 | - |
| May 02, 2024 | 1.2140 | 1.2140 | 1.2140 | 1.2140 | 0.8068 | - |
| Apr 30, 2024 | 1.2150 | 1.2150 | 1.2150 | 1.2150 | 0.8075 | - |
| Apr 29, 2024 | 1.2220 | 1.2220 | 1.2220 | 1.2220 | 0.8121 | - |
| Apr 26, 2024 | 1.2060 | 1.2060 | 1.2060 | 1.2060 | 0.8015 | - |
| Apr 25, 2024 | 1.1970 | 1.1970 | 1.1970 | 1.1970 | 0.7955 | - |
| Apr 24, 2024 | 1.1890 | 1.1890 | 1.1890 | 1.1890 | 0.7902 | - |
| Apr 23, 2024 | 1.1790 | 1.1790 | 1.1790 | 1.1790 | 0.7835 | - |
| Apr 22, 2024 | 1.1880 | 1.1880 | 1.1880 | 1.1880 | 0.7895 | - |
| Apr 19, 2024 | 1.1750 | 1.1750 | 1.1750 | 1.1750 | 0.7809 | - |
| Apr 18, 2024 | 1.1840 | 1.1840 | 1.1840 | 1.1840 | 0.7869 | - |
| Apr 17, 2024 | 1.1960 | 1.1960 | 1.1960 | 1.1960 | 0.7948 | - |
| Apr 16, 2024 | 1.1730 | 1.1730 | 1.1730 | 1.1730 | 0.7795 | - |
| Apr 15, 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 0.7775 | - |
| Apr 12, 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 0.7775 | - |
| Apr 11, 2024 | 1.1670 | 1.1670 | 1.1670 | 1.1670 | 0.7756 | - |
| Apr 10, 2024 | 1.1410 | 1.1410 | 1.1410 | 1.1410 | 0.7583 | - |
| Apr 09, 2024 | 1.1190 | 1.1190 | 1.1190 | 1.1190 | 0.7437 | - |
| Apr 08, 2024 | 1.1020 | 1.1020 | 1.1020 | 1.1020 | 0.7324 | - |
| Apr 05, 2024 | 1.0820 | 1.0820 | 1.0820 | 1.0820 | 0.7191 | - |
| Apr 04, 2024 | 1.1010 | 1.1010 | 1.1010 | 1.1010 | 0.7317 | - |
| Apr 03, 2024 | 1.1040 | 1.1040 | 1.1040 | 1.1040 | 0.7337 | - |
| Apr 02, 2024 | 1.1140 | 1.1140 | 1.1140 | 1.1140 | 0.7403 | - |
| Mar 28, 2024 | 1.0860 | 1.0860 | 1.0860 | 1.0860 | 0.7217 | - |
| Mar 27, 2024 | 1.0810 | 1.0810 | 1.0810 | 1.0810 | 0.7184 | - |
| Mar 26, 2024 | 1.0840 | 1.0840 | 1.0840 | 1.0840 | 0.7204 | - |
| Mar 25, 2024 | 1.0830 | 1.0830 | 1.0830 | 1.0830 | 0.7197 | - |
| Mar 22, 2024 | 1.0850 | 1.0850 | 1.0850 | 1.0850 | 0.7211 | - |
| Mar 21, 2024 | 1.1010 | 1.1010 | 1.1010 | 1.1010 | 0.7317 | - |
| Mar 20, 2024 | 1.0870 | 1.0870 | 1.0870 | 1.0870 | 0.7224 | - |
| Mar 19, 2024 | 1.0870 | 1.0870 | 1.0870 | 1.0870 | 0.7224 | - |
| Mar 18, 2024 | 1.0780 | 1.0780 | 1.0780 | 1.0780 | 0.7164 | - |
| Mar 15, 2024 | 1.0780 | 1.0780 | 1.0780 | 1.0780 | 0.7164 | - |
| Mar 14, 2024 | 1.0860 | 1.0860 | 1.0860 | 1.0860 | 0.7217 | - |
| Mar 13, 2024 | 1.0940 | 1.0940 | 1.0940 | 1.0940 | 0.7270 | - |
| Mar 12, 2024 | 1.1120 | 1.1120 | 1.1120 | 1.1120 | 0.7390 | - |
| Mar 11, 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 0.7244 | - |
| Mar 08, 2024 | 1.0980 | 1.0980 | 1.0980 | 1.0980 | 0.7297 | - |
| Mar 07, 2024 | 1.0830 | 1.0830 | 1.0830 | 1.0830 | 0.7197 | - |
| Mar 06, 2024 | 1.0820 | 1.0820 | 1.0820 | 1.0820 | 0.7191 | - |
| Mar 05, 2024 | 1.0880 | 1.0880 | 1.0880 | 1.0880 | 0.7231 | - |
| Mar 04, 2024 | 1.1060 | 1.1060 | 1.1060 | 1.1060 | 0.7350 | - |
| Mar 01, 2024 | 1.1240 | 1.1240 | 1.1240 | 1.1240 | 0.7470 | - |
| Feb 29, 2024 | 1.1190 | 1.1190 | 1.1190 | 1.1190 | 0.7437 | - |
| Feb 28, 2024 | 1.1180 | 1.1180 | 1.1180 | 1.1180 | 0.7430 | - |
| Feb 27, 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 0.7443 | - |
| Feb 26, 2024 | 1.1230 | 1.1230 | 1.1230 | 1.1230 | 0.7463 | - |
| Feb 23, 2024 | 1.1480 | 1.1480 | 1.1480 | 1.1480 | 0.7629 | - |
| Feb 22, 2024 | 1.1320 | 1.1320 | 1.1320 | 1.1320 | 0.7523 | - |
| Feb 21, 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 0.7443 | - |
| Feb 20, 2024 | 1.1110 | 1.1110 | 1.1110 | 1.1110 | 0.7383 | - |
| Feb 19, 2024 | 1.1070 | 1.1070 | 1.1070 | 1.1070 | 0.7357 | - |
| Feb 16, 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 0.7244 | - |
| Feb 15, 2024 | 1.0730 | 1.0730 | 1.0730 | 1.0730 | 0.7131 | - |
| *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.