China Overseas Land & Investment Limited (CPP.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 08:20AM CEST
Time Period:
May 11, 2023 - May 11, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 10, 2024 | 1.7980 | 1.7980 | 1.7980 | 1.7980 | 1.7980 | - |
| May 09, 2024 | 1.7220 | 1.7220 | 1.7220 | 1.7220 | 1.7220 | - |
| May 08, 2024 | 1.7070 | 1.7070 | 1.7070 | 1.7070 | 1.7070 | - |
| May 07, 2024 | 1.7570 | 1.7570 | 1.7570 | 1.7570 | 1.7570 | - |
| May 06, 2024 | 1.7420 | 1.8005 | 1.7420 | 1.8005 | 1.8005 | 300 |
| May 03, 2024 | 1.8320 | 1.8320 | 1.8320 | 1.8320 | 1.8320 | - |
| May 02, 2024 | 1.7650 | 1.7650 | 1.7650 | 1.7650 | 1.7650 | - |
| Apr 30, 2024 | 1.6920 | 1.6920 | 1.6920 | 1.6920 | 1.6920 | - |
| Apr 29, 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | - |
| Apr 26, 2024 | 1.6565 | 1.6565 | 1.6565 | 1.6565 | 1.6565 | - |
| Apr 25, 2024 | 1.4700 | 1.4930 | 1.4700 | 1.4930 | 1.4930 | 1,283 |
| Apr 24, 2024 | 1.4410 | 1.4410 | 1.4410 | 1.4410 | 1.4410 | - |
| Apr 23, 2024 | 1.3985 | 1.3985 | 1.3985 | 1.3985 | 1.3985 | - |
| Apr 22, 2024 | 1.3665 | 1.3665 | 1.3665 | 1.3665 | 1.3665 | - |
| Apr 19, 2024 | 1.3650 | 1.3650 | 1.3500 | 1.3500 | 1.3500 | 395 |
| Apr 18, 2024 | 1.3645 | 1.3645 | 1.3645 | 1.3645 | 1.3645 | - |
| Apr 17, 2024 | 1.3335 | 1.3335 | 1.3335 | 1.3335 | 1.3335 | - |
| Apr 16, 2024 | 1.3365 | 1.3390 | 1.3365 | 1.3390 | 1.3390 | 351 |
| Apr 15, 2024 | 1.3450 | 1.3450 | 1.3450 | 1.3450 | 1.3450 | - |
| Apr 12, 2024 | 1.3540 | 1.3540 | 1.3540 | 1.3540 | 1.3540 | - |
| Apr 11, 2024 | 1.4090 | 1.4090 | 1.4090 | 1.4090 | 1.4090 | - |
| Apr 10, 2024 | 1.4185 | 1.4185 | 1.4185 | 1.4185 | 1.4185 | - |
| Apr 09, 2024 | 1.3910 | 1.3910 | 1.3910 | 1.3910 | 1.3910 | - |
| Apr 08, 2024 | 1.3715 | 1.3715 | 1.3715 | 1.3715 | 1.3715 | - |
| Apr 05, 2024 | 1.3920 | 1.4375 | 1.3920 | 1.4375 | 1.4375 | 263 |
| Apr 04, 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | - |
| Apr 03, 2024 | 1.3675 | 1.3675 | 1.3675 | 1.3675 | 1.3675 | - |
| Apr 02, 2024 | 1.3810 | 1.4610 | 1.3810 | 1.4610 | 1.4610 | 1,200 |
| Mar 28, 2024 | 1.3050 | 1.3050 | 1.3050 | 1.3050 | 1.3050 | - |
| Mar 27, 2024 | 1.2440 | 1.2440 | 1.2440 | 1.2440 | 1.2440 | - |
| Mar 26, 2024 | 1.2650 | 1.2650 | 1.2650 | 1.2650 | 1.2650 | - |
| Mar 25, 2024 | 1.2570 | 1.2570 | 1.2570 | 1.2570 | 1.2570 | - |
| Mar 22, 2024 | 1.2470 | 1.2470 | 1.2470 | 1.2470 | 1.2470 | - |
| Mar 21, 2024 | 1.2540 | 1.2540 | 1.2540 | 1.2540 | 1.2540 | - |
| Mar 20, 2024 | 1.2320 | 1.2320 | 1.2320 | 1.2320 | 1.2320 | - |
| Mar 19, 2024 | 1.2170 | 1.2170 | 1.2170 | 1.2170 | 1.2170 | - |
| Mar 18, 2024 | 1.2630 | 1.2630 | 1.2630 | 1.2630 | 1.2630 | - |
| Mar 15, 2024 | 1.2730 | 1.2730 | 1.2730 | 1.2730 | 1.2730 | - |
| Mar 14, 2024 | 1.2980 | 1.2980 | 1.2980 | 1.2980 | 1.2980 | - |
| Mar 13, 2024 | 1.3030 | 1.3030 | 1.3030 | 1.3030 | 1.3030 | - |
| Mar 12, 2024 | 1.3480 | 1.3480 | 1.3480 | 1.3480 | 1.3480 | - |
| Mar 11, 2024 | 1.2090 | 1.2480 | 1.2090 | 1.2480 | 1.2480 | 3,293 |
| Mar 08, 2024 | 1.2130 | 1.2130 | 1.2110 | 1.2110 | 1.2110 | 3,004 |
| Mar 07, 2024 | 1.1640 | 1.1640 | 1.1640 | 1.1640 | 1.1640 | - |
| Mar 06, 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 750 |
| Mar 05, 2024 | 1.2340 | 1.2340 | 1.2300 | 1.2300 | 1.2300 | 1,000 |
| Mar 04, 2024 | 1.2740 | 1.3120 | 1.2740 | 1.3100 | 1.3100 | 3,362 |
| Mar 01, 2024 | 1.3330 | 1.3330 | 1.3330 | 1.3330 | 1.3330 | - |
| Feb 29, 2024 | 1.3630 | 1.3630 | 1.3630 | 1.3630 | 1.3630 | - |
| Feb 28, 2024 | 1.3770 | 1.3770 | 1.3770 | 1.3770 | 1.3770 | - |
| Feb 27, 2024 | 1.4010 | 1.4010 | 1.3910 | 1.3910 | 1.3910 | - |
| Feb 26, 2024 | 1.4220 | 1.4220 | 1.4150 | 1.4150 | 1.4150 | 1,500 |
| Feb 23, 2024 | 1.4410 | 1.4410 | 1.4410 | 1.4410 | 1.4410 | - |
| Feb 22, 2024 | 1.4270 | 1.4270 | 1.4270 | 1.4270 | 1.4270 | - |
| Feb 21, 2024 | 1.4360 | 1.4360 | 1.4360 | 1.4360 | 1.4360 | - |
| Feb 20, 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
| Feb 19, 2024 | 1.3630 | 1.3630 | 1.3630 | 1.3630 | 1.3630 | - |
| Feb 16, 2024 | 1.3970 | 1.3970 | 1.3970 | 1.3970 | 1.3970 | - |
| Feb 15, 2024 | 1.3240 | 1.3240 | 1.3240 | 1.3240 | 1.3240 | - |
| Feb 14, 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 599 |
| Feb 13, 2024 | 1.3540 | 1.3540 | 1.3540 | 1.3540 | 1.3540 | - |
| Feb 12, 2024 | 1.3010 | 1.3840 | 1.3010 | 1.3840 | 1.3840 | 4,599 |
| Feb 09, 2024 | 1.3250 | 1.3250 | 1.3250 | 1.3250 | 1.3250 | - |
| Feb 08, 2024 | 1.3480 | 1.3480 | 1.3480 | 1.3480 | 1.3480 | - |
| Feb 07, 2024 | 1.3540 | 1.3800 | 1.3540 | 1.3800 | 1.3800 | 500 |
| Feb 06, 2024 | 1.4100 | 1.4900 | 1.4100 | 1.4900 | 1.4900 | 2,436 |
| Feb 05, 2024 | 1.3600 | 1.4100 | 1.3600 | 1.4100 | 1.4100 | 2,831 |
| Feb 02, 2024 | 1.3660 | 1.4010 | 1.3660 | 1.4010 | 1.4010 | 3,000 |
| Feb 01, 2024 | 1.3450 | 1.3450 | 1.3450 | 1.3450 | 1.3450 | - |
| Jan 31, 2024 | 1.3650 | 1.3650 | 1.3650 | 1.3650 | 1.3650 | - |
| Jan 30, 2024 | 1.3910 | 1.3910 | 1.3910 | 1.3910 | 1.3910 | - |
| Jan 29, 2024 | 1.4320 | 1.4320 | 1.4320 | 1.4320 | 1.4320 | - |
| Jan 26, 2024 | 1.4280 | 1.4280 | 1.4280 | 1.4280 | 1.4280 | - |
| Jan 25, 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| Jan 24, 2024 | 1.3080 | 1.3080 | 1.3080 | 1.3080 | 1.3080 | - |
| Jan 23, 2024 | 1.2990 | 1.3340 | 1.2990 | 1.3340 | 1.3340 | 1,000 |
| Jan 22, 2024 | 1.2230 | 1.2230 | 1.2230 | 1.2230 | 1.2230 | - |
| Jan 19, 2024 | 1.3390 | 1.3390 | 1.3390 | 1.3390 | 1.3390 | 500 |
| Jan 18, 2024 | 1.3290 | 1.3290 | 1.3290 | 1.3290 | 1.3290 | - |
| Jan 17, 2024 | 1.3430 | 1.3430 | 1.3430 | 1.3430 | 1.3430 | 750 |
| Jan 16, 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| Jan 15, 2024 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | - |
| Jan 12, 2024 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | - |
| Jan 11, 2024 | 1.4730 | 1.4750 | 1.4730 | 1.4750 | 1.4750 | 4,501 |
| Jan 10, 2024 | 1.4640 | 1.4640 | 1.4640 | 1.4640 | 1.4640 | - |
| Jan 09, 2024 | 1.4640 | 1.4640 | 1.4640 | 1.4640 | 1.4640 | - |
| Jan 08, 2024 | 1.4640 | 1.5000 | 1.4640 | 1.5000 | 1.5000 | 500 |
| Jan 05, 2024 | 1.5230 | 1.5230 | 1.5230 | 1.5230 | 1.5230 | - |
| Jan 04, 2024 | 1.5180 | 1.5180 | 1.5180 | 1.5180 | 1.5180 | - |
| Jan 03, 2024 | 1.5050 | 1.5560 | 1.5050 | 1.5560 | 1.5560 | 750 |
| Jan 02, 2024 | 1.5040 | 1.5040 | 1.5040 | 1.5040 | 1.5040 | - |
| Dec 29, 2023 | 1.5590 | 1.6090 | 1.5590 | 1.6090 | 1.6090 | 149 |
| Dec 28, 2023 | 1.5480 | 1.5480 | 1.5480 | 1.5480 | 1.5480 | - |
| Dec 27, 2023 | 1.5010 | 1.5010 | 1.5010 | 1.5010 | 1.5010 | - |
| Dec 22, 2023 | 1.5360 | 1.5360 | 1.5360 | 1.5360 | 1.5360 | - |
| Dec 21, 2023 | 1.5560 | 1.5560 | 1.5560 | 1.5560 | 1.5560 | - |
| Dec 20, 2023 | 1.5490 | 1.5510 | 1.5330 | 1.5330 | 1.5330 | 10,000 |
| Dec 19, 2023 | 1.5430 | 1.5430 | 1.5430 | 1.5430 | 1.5430 | - |
| Dec 18, 2023 | 1.5450 | 1.5450 | 1.5450 | 1.5450 | 1.5450 | - |
| Dec 15, 2023 | 1.5530 | 1.6150 | 1.5530 | 1.6150 | 1.6150 | 1,497 |
| *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.