China Overseas Land & Investment Ltd (CPP.BE)
Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
As of 08:08AM CEST. Market open.
Time Period:
Jun 28, 2023 - Jun 28, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 27, 2024 | 1.6600 | 1.6600 | 1.6600 | 1.5895 | 1.5895 | 2,000 |
| Jun 26, 2024 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | 1.6600 | - |
| Jun 25, 2024 | 1.6475 | 1.6475 | 1.6475 | 1.6475 | 1.6475 | - |
| Jun 25, 2024 | 0.45 Dividend | |||||
| Jun 24, 2024 | 1.6795 | 1.6795 | 1.6795 | 1.6795 | 1.2295 | - |
| Jun 21, 2024 | 1.6465 | 1.6465 | 1.6465 | 1.6465 | 1.2053 | - |
| Jun 20, 2024 | 1.6645 | 1.6645 | 1.6645 | 1.6645 | 1.2185 | - |
| Jun 19, 2024 | 1.6940 | 1.6940 | 1.6940 | 1.6940 | 1.2401 | - |
| Jun 18, 2024 | 1.6180 | 1.6180 | 1.6180 | 1.6180 | 1.1845 | - |
| Jun 17, 2024 | 1.6805 | 1.6805 | 1.6805 | 1.6805 | 1.2302 | - |
| Jun 14, 2024 | 1.7165 | 1.7165 | 1.7165 | 1.7165 | 1.2566 | - |
| Jun 13, 2024 | 1.6760 | 1.6760 | 1.6760 | 1.6760 | 1.2269 | - |
| Jun 12, 2024 | 1.7160 | 1.7160 | 1.7160 | 1.7160 | 1.2562 | - |
| Jun 11, 2024 | 1.7875 | 1.7875 | 1.7875 | 1.7875 | 1.3086 | - |
| Jun 10, 2024 | 1.7900 | 1.7900 | 1.7900 | 1.7900 | 1.3104 | - |
| Jun 07, 2024 | 1.7905 | 1.7905 | 1.7905 | 1.7905 | 1.3108 | - |
| Jun 06, 2024 | 1.7275 | 1.7275 | 1.7275 | 1.7275 | 1.2646 | - |
| Jun 05, 2024 | 1.7620 | 1.7620 | 1.7620 | 1.7620 | 1.2899 | - |
| Jun 04, 2024 | 1.7625 | 1.7625 | 1.7625 | 1.7625 | 1.2903 | - |
| Jun 03, 2024 | 1.7620 | 1.7620 | 1.7620 | 1.7620 | 1.2899 | - |
| May 31, 2024 | 1.7360 | 1.7360 | 1.7360 | 1.7360 | 1.2709 | - |
| May 30, 2024 | 1.7410 | 1.7410 | 1.7410 | 1.7410 | 1.2745 | - |
| May 29, 2024 | 1.7725 | 1.7725 | 1.7725 | 1.7725 | 1.2976 | - |
| May 28, 2024 | 1.7735 | 1.7735 | 1.7735 | 1.7735 | 1.2983 | - |
| May 27, 2024 | 1.8400 | 1.8400 | 1.8400 | 1.8400 | 1.3470 | - |
| May 24, 2024 | 1.8115 | 1.8115 | 1.8115 | 1.8115 | 1.3261 | - |
| May 23, 2024 | 1.8700 | 1.8700 | 1.8700 | 1.8700 | 1.3690 | - |
| May 22, 2024 | 1.8725 | 1.8725 | 1.8725 | 1.8725 | 1.3708 | - |
| May 21, 2024 | 1.8685 | 1.8685 | 1.8685 | 1.8685 | 1.3679 | - |
| May 20, 2024 | 1.8940 | 1.8940 | 1.8940 | 1.8940 | 1.3865 | - |
| May 17, 2024 | 1.8375 | 1.8375 | 1.8375 | 1.8375 | 1.3452 | - |
| May 16, 2024 | 1.8410 | 1.8410 | 1.8410 | 1.8410 | 1.3477 | - |
| May 15, 2024 | 1.7535 | 1.7535 | 1.7535 | 1.7535 | 1.2837 | - |
| May 14, 2024 | 1.7755 | 1.7755 | 1.7755 | 1.7755 | 1.2998 | - |
| May 13, 2024 | 1.7815 | 1.7815 | 1.7815 | 1.7815 | 1.3042 | - |
| May 10, 2024 | 1.7885 | 1.7885 | 1.7885 | 1.7885 | 1.3093 | - |
| May 09, 2024 | 1.7165 | 1.7165 | 1.7165 | 1.7165 | 1.2566 | - |
| May 08, 2024 | 1.7020 | 1.7020 | 1.7020 | 1.7020 | 1.2460 | - |
| May 07, 2024 | 1.7540 | 1.7540 | 1.7540 | 1.7540 | 1.2840 | - |
| May 06, 2024 | 1.7390 | 1.7390 | 1.7390 | 1.7390 | 1.2731 | - |
| May 03, 2024 | 1.8240 | 1.8240 | 1.8240 | 1.8240 | 1.3353 | - |
| May 02, 2024 | 1.7555 | 1.7555 | 1.7555 | 1.7555 | 1.2851 | - |
| Apr 30, 2024 | 1.6840 | 1.6840 | 1.6840 | 1.6840 | 1.2328 | - |
| Apr 29, 2024 | 1.6945 | 1.6945 | 1.6945 | 1.6945 | 1.2405 | - |
| Apr 26, 2024 | 1.6415 | 1.6415 | 1.6415 | 1.6415 | 1.2017 | - |
| Apr 25, 2024 | 1.4840 | 1.4840 | 1.4840 | 1.4840 | 1.0864 | - |
| Apr 24, 2024 | 1.4285 | 1.4285 | 1.4285 | 1.4285 | 1.0458 | - |
| Apr 23, 2024 | 1.3910 | 1.3910 | 1.3910 | 1.3910 | 1.0183 | - |
| Apr 22, 2024 | 1.3795 | 1.3795 | 1.3795 | 1.3795 | 1.0099 | - |
| Apr 19, 2024 | 1.3570 | 1.3570 | 1.3570 | 1.3570 | 0.9934 | - |
| Apr 18, 2024 | 1.3575 | 1.3575 | 1.3575 | 1.3575 | 0.9938 | - |
| Apr 17, 2024 | 1.3315 | 1.3315 | 1.3315 | 1.3315 | 0.9747 | - |
| Apr 16, 2024 | 1.3495 | 1.3495 | 1.3495 | 1.3495 | 0.9879 | - |
| Apr 15, 2024 | 1.3415 | 1.3415 | 1.3415 | 1.3415 | 0.9821 | - |
| Apr 12, 2024 | 1.3505 | 1.3505 | 1.3505 | 1.3505 | 0.9887 | - |
| Apr 11, 2024 | 1.4020 | 1.4020 | 1.4020 | 1.4020 | 1.0264 | - |
| Apr 10, 2024 | 1.4090 | 1.4090 | 1.4090 | 1.4090 | 1.0315 | - |
| Apr 09, 2024 | 1.4060 | 1.4060 | 1.4060 | 1.4060 | 1.0293 | - |
| Apr 08, 2024 | 1.3840 | 1.3840 | 1.3840 | 1.3840 | 1.0132 | - |
| Apr 05, 2024 | 1.3945 | 1.3945 | 1.3945 | 1.3945 | 1.0209 | - |
| Apr 04, 2024 | 1.3585 | 1.3585 | 1.3585 | 1.3585 | 0.9945 | - |
| Apr 03, 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.0102 | - |
| Apr 02, 2024 | 1.3985 | 1.3985 | 1.3985 | 1.3985 | 1.0238 | - |
| Mar 28, 2024 | 1.2930 | 1.2930 | 1.2930 | 1.2930 | 0.9466 | - |
| Mar 27, 2024 | 1.2380 | 1.2380 | 1.2380 | 1.2380 | 0.9063 | - |
| Mar 26, 2024 | 1.2790 | 1.2790 | 1.2790 | 1.2790 | 0.9363 | - |
| Mar 25, 2024 | 1.2520 | 1.2520 | 1.2520 | 1.2520 | 0.9165 | - |
| Mar 22, 2024 | 1.2390 | 1.2390 | 1.2390 | 1.2390 | 0.9070 | - |
| Mar 21, 2024 | 1.2670 | 1.2670 | 1.2670 | 1.2670 | 0.9275 | - |
| Mar 20, 2024 | 1.2270 | 1.2270 | 1.2270 | 1.2270 | 0.8982 | - |
| Mar 19, 2024 | 1.2120 | 1.2120 | 1.2120 | 1.2120 | 0.8873 | - |
| Mar 18, 2024 | 1.2570 | 1.2570 | 1.2570 | 1.2570 | 0.9202 | - |
| Mar 15, 2024 | 1.2670 | 1.2670 | 1.2670 | 1.2670 | 0.9275 | - |
| Mar 14, 2024 | 1.2970 | 1.2970 | 1.2970 | 1.2970 | 0.9495 | - |
| Mar 13, 2024 | 1.2910 | 1.2910 | 1.2910 | 1.2910 | 0.9451 | - |
| Mar 12, 2024 | 1.3480 | 1.3480 | 1.3480 | 1.3480 | 0.9868 | - |
| Mar 11, 2024 | 1.2030 | 1.2030 | 1.2030 | 1.2030 | 0.8807 | - |
| Mar 08, 2024 | 1.2020 | 1.2020 | 1.2020 | 1.2020 | 0.8799 | - |
| Mar 07, 2024 | 1.1750 | 1.1750 | 1.1750 | 1.1750 | 0.8602 | - |
| Mar 06, 2024 | 1.2210 | 1.2210 | 1.2210 | 1.2210 | 0.8938 | - |
| Mar 05, 2024 | 1.2290 | 1.2290 | 1.2290 | 1.2290 | 0.8997 | - |
| Mar 04, 2024 | 1.2650 | 1.2650 | 1.2650 | 1.2650 | 0.9261 | - |
| Mar 01, 2024 | 1.3270 | 1.3270 | 1.3270 | 1.3270 | 0.9714 | - |
| Feb 29, 2024 | 1.3610 | 1.3610 | 1.3610 | 1.3610 | 0.9963 | - |
| Feb 28, 2024 | 1.3720 | 1.3720 | 1.3720 | 1.3720 | 1.0044 | - |
| Feb 27, 2024 | 1.3860 | 1.3860 | 1.3860 | 1.3860 | 1.0146 | - |
| Feb 26, 2024 | 1.4050 | 1.4050 | 1.4050 | 1.4050 | 1.0285 | - |
| Feb 23, 2024 | 1.4350 | 1.4350 | 1.4350 | 1.4350 | 1.0505 | - |
| Feb 22, 2024 | 1.4190 | 1.4190 | 1.4190 | 1.4190 | 1.0388 | - |
| Feb 21, 2024 | 1.4260 | 1.4260 | 1.4260 | 1.4260 | 1.0439 | - |
| Feb 20, 2024 | 1.3630 | 1.3630 | 1.3630 | 1.3630 | 0.9978 | - |
| Feb 19, 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 0.9956 | - |
| Feb 16, 2024 | 1.3860 | 1.3860 | 1.3860 | 1.3860 | 1.0146 | - |
| Feb 15, 2024 | 1.3130 | 1.3130 | 1.3130 | 1.3130 | 0.9612 | - |
| Feb 14, 2024 | 1.3240 | 1.3240 | 1.3240 | 1.3240 | 0.9693 | - |
| Feb 13, 2024 | 1.3560 | 1.3560 | 1.3560 | 1.3560 | 0.9927 | - |
| Feb 12, 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.0102 | - |
| Feb 09, 2024 | 1.3040 | 1.3040 | 1.3040 | 1.3040 | 0.9546 | - |
| Feb 08, 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 0.9810 | - |
| Feb 07, 2024 | 1.3410 | 1.3410 | 1.3410 | 1.3410 | 0.9817 | - |
| *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.