China Overseas Land & Investment Ltd (CPP.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
As of 10:34AM CEST. Market open.
Time Period:
Jul 02, 2023 - Jul 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 02, 2024 | 1.6180 | 1.6180 | 1.6055 | 1.6055 | 1.6055 | - |
| Jul 01, 2024 | 1.5975 | 1.5975 | 1.5975 | 1.5975 | 1.5975 | - |
| Jun 28, 2024 | 1.5880 | 1.5990 | 1.5880 | 1.5990 | 1.5990 | - |
| Jun 27, 2024 | 1.5875 | 1.5970 | 1.5875 | 1.5970 | 1.5970 | - |
| Jun 26, 2024 | 1.6540 | 1.6540 | 1.6540 | 1.6540 | 1.6540 | - |
| 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 | 1.6760 | 1.6760 | 1.2260 | - |
| Jun 21, 2024 | 1.6465 | 1.6465 | 1.6450 | 1.6450 | 1.2033 | - |
| Jun 20, 2024 | 1.6610 | 1.6610 | 1.6585 | 1.6585 | 1.2132 | - |
| Jun 19, 2024 | 1.6940 | 1.6940 | 1.6855 | 1.6855 | 1.2329 | - |
| Jun 18, 2024 | 1.6180 | 1.6305 | 1.6180 | 1.6305 | 1.1927 | - |
| Jun 17, 2024 | 1.6940 | 1.6940 | 1.6595 | 1.6595 | 1.2139 | - |
| Jun 14, 2024 | 1.7150 | 1.7150 | 1.7025 | 1.7025 | 1.2454 | - |
| Jun 13, 2024 | 1.6810 | 1.6890 | 1.6780 | 1.6890 | 1.2355 | - |
| Jun 12, 2024 | 1.7125 | 1.7125 | 1.7000 | 1.7000 | 1.2436 | - |
| Jun 11, 2024 | 1.7900 | 1.8000 | 1.7900 | 1.8000 | 1.3167 | - |
| Jun 10, 2024 | 1.7910 | 1.7910 | 1.7890 | 1.7890 | 1.3087 | - |
| Jun 07, 2024 | 1.7905 | 1.7905 | 1.7775 | 1.7775 | 1.3002 | - |
| Jun 06, 2024 | 1.7275 | 1.7275 | 1.7170 | 1.7170 | 1.2560 | - |
| Jun 05, 2024 | 1.7640 | 1.7640 | 1.7640 | 1.7640 | 1.2904 | - |
| Jun 04, 2024 | 1.7645 | 1.7645 | 1.7590 | 1.7590 | 1.2867 | - |
| Jun 03, 2024 | 1.7610 | 1.7610 | 1.7500 | 1.7500 | 1.2801 | - |
| May 31, 2024 | 1.7340 | 1.7340 | 1.7070 | 1.7070 | 1.2487 | - |
| May 30, 2024 | 1.7410 | 1.7480 | 1.7410 | 1.7480 | 1.2787 | - |
| May 29, 2024 | 1.7725 | 1.7760 | 1.7725 | 1.7760 | 1.2992 | - |
| May 28, 2024 | 1.7755 | 1.7885 | 1.7755 | 1.7885 | 1.3083 | - |
| May 27, 2024 | 1.8450 | 1.8450 | 1.8305 | 1.8305 | 1.3390 | - |
| May 24, 2024 | 1.7815 | 1.8080 | 1.7815 | 1.8080 | 1.3226 | - |
| May 23, 2024 | 1.8675 | 1.8675 | 1.8585 | 1.8585 | 1.3595 | - |
| May 22, 2024 | 1.8750 | 1.8750 | 1.8655 | 1.8655 | 1.3646 | - |
| May 21, 2024 | 1.8705 | 1.8705 | 1.8570 | 1.8570 | 1.3584 | - |
| May 20, 2024 | 1.8965 | 1.8965 | 1.8965 | 1.8965 | 1.3873 | - |
| May 17, 2024 | 1.8375 | 1.9140 | 1.8375 | 1.9090 | 1.3964 | - |
| May 16, 2024 | 1.8410 | 1.8410 | 1.8410 | 1.8410 | 1.3467 | - |
| May 15, 2024 | 1.7535 | 1.7535 | 1.7530 | 1.7530 | 1.2823 | - |
| May 14, 2024 | 1.7755 | 1.7755 | 1.7625 | 1.7625 | 1.2893 | - |
| May 13, 2024 | 1.7865 | 1.7865 | 1.7730 | 1.7730 | 1.2970 | - |
| May 10, 2024 | 1.7950 | 1.7950 | 1.7920 | 1.7920 | 1.3109 | - |
| May 09, 2024 | 1.7165 | 1.7165 | 1.7165 | 1.7165 | 1.2556 | - |
| May 08, 2024 | 1.6995 | 1.7745 | 1.6925 | 1.6925 | 1.2381 | 5,000 |
| May 07, 2024 | 1.7500 | 1.7500 | 1.7365 | 1.7365 | 1.2703 | - |
| May 06, 2024 | 1.7390 | 1.7390 | 1.7335 | 1.7335 | 1.2681 | - |
| May 03, 2024 | 1.8215 | 1.8215 | 1.8145 | 1.8145 | 1.3273 | - |
| May 02, 2024 | 1.7570 | 1.8495 | 1.7570 | 1.8495 | 1.3529 | 3,610 |
| Apr 30, 2024 | 1.6915 | 1.7170 | 1.6915 | 1.7115 | 1.2520 | - |
| Apr 29, 2024 | 1.6945 | 1.6945 | 1.6720 | 1.6720 | 1.2231 | - |
| Apr 26, 2024 | 1.6520 | 1.6520 | 1.6300 | 1.6300 | 1.1924 | - |
| Apr 25, 2024 | 1.4810 | 1.4905 | 1.4810 | 1.4905 | 1.0903 | - |
| Apr 24, 2024 | 1.4315 | 1.4315 | 1.4315 | 1.4315 | 1.0471 | - |
| Apr 23, 2024 | 1.3900 | 1.3900 | 1.3710 | 1.3710 | 1.0029 | - |
| Apr 22, 2024 | 1.3795 | 1.3795 | 1.3645 | 1.3645 | 0.9981 | - |
| Apr 19, 2024 | 1.3570 | 1.3570 | 1.3275 | 1.3285 | 0.9718 | - |
| Apr 18, 2024 | 1.3575 | 1.3575 | 1.3385 | 1.3420 | 0.9817 | - |
| Apr 17, 2024 | 1.3405 | 1.3405 | 1.3185 | 1.3185 | 0.9645 | - |
| Apr 16, 2024 | 1.3465 | 1.3465 | 1.3380 | 1.3380 | 0.9788 | - |
| Apr 15, 2024 | 1.3405 | 1.3405 | 1.3320 | 1.3320 | 0.9744 | - |
| Apr 12, 2024 | 1.3505 | 1.3505 | 1.3505 | 1.3505 | 0.9879 | - |
| Apr 11, 2024 | 1.3995 | 1.3995 | 1.3965 | 1.3965 | 1.0215 | - |
| Apr 10, 2024 | 1.4090 | 1.4090 | 1.4030 | 1.4030 | 1.0263 | - |
| Apr 09, 2024 | 1.4035 | 1.4035 | 1.3825 | 1.3825 | 1.0113 | - |
| Apr 08, 2024 | 1.3840 | 1.3840 | 1.3675 | 1.3675 | 1.0003 | - |
| Apr 05, 2024 | 1.3945 | 1.4500 | 1.3755 | 1.3755 | 1.0062 | 263 |
| Apr 04, 2024 | 1.3585 | 1.4340 | 1.3585 | 1.4340 | 1.0490 | - |
| Apr 03, 2024 | 1.3800 | 1.3800 | 1.3665 | 1.3665 | 0.9996 | - |
| Apr 02, 2024 | 1.4005 | 1.4005 | 1.3830 | 1.3830 | 1.0117 | - |
| Mar 28, 2024 | 1.3010 | 1.3020 | 1.3010 | 1.3020 | 0.9524 | - |
| Mar 27, 2024 | 1.2380 | 1.2380 | 1.2140 | 1.2140 | 0.8880 | - |
| Mar 26, 2024 | 1.2790 | 1.2790 | 1.2790 | 1.2790 | 0.9356 | - |
| Mar 25, 2024 | 1.2520 | 1.2520 | 1.2380 | 1.2380 | 0.9056 | - |
| Mar 22, 2024 | 1.2390 | 1.2390 | 1.2190 | 1.2190 | 0.8917 | - |
| Mar 21, 2024 | 1.2650 | 1.2650 | 1.2550 | 1.2550 | 0.9180 | - |
| Mar 20, 2024 | 1.2270 | 1.2270 | 1.2270 | 1.2270 | 0.8976 | - |
| Mar 19, 2024 | 1.2090 | 1.2090 | 1.1990 | 1.1990 | 0.8771 | - |
| Mar 18, 2024 | 1.2140 | 1.2200 | 1.2140 | 1.2200 | 0.8924 | - |
| Mar 15, 2024 | 1.2670 | 1.2670 | 1.2500 | 1.2500 | 0.9144 | - |
| Mar 14, 2024 | 1.2970 | 1.2970 | 1.2850 | 1.2850 | 0.9400 | - |
| Mar 13, 2024 | 1.2910 | 1.2910 | 1.2840 | 1.2840 | 0.9393 | - |
| Mar 12, 2024 | 1.3480 | 1.3480 | 1.3140 | 1.3140 | 0.9612 | - |
| Mar 11, 2024 | 1.2030 | 1.2030 | 1.1920 | 1.1940 | 0.8734 | - |
| Mar 08, 2024 | 1.2040 | 1.2040 | 1.1870 | 1.1870 | 0.8683 | - |
| Mar 07, 2024 | 1.1700 | 1.2470 | 1.1630 | 1.2470 | 0.9122 | 1,347 |
| Mar 06, 2024 | 1.2210 | 1.2210 | 1.2210 | 1.2210 | 0.8932 | - |
| Mar 05, 2024 | 1.2290 | 1.2290 | 1.2080 | 1.2080 | 0.8837 | - |
| Mar 04, 2024 | 1.2650 | 1.3400 | 1.2550 | 1.3400 | 0.9802 | 3,362 |
| Mar 01, 2024 | 1.3280 | 1.3280 | 1.3130 | 1.3130 | 0.9605 | - |
| Feb 29, 2024 | 1.3600 | 1.3600 | 1.3310 | 1.3310 | 0.9736 | - |
| Feb 28, 2024 | 1.3710 | 1.3710 | 1.3710 | 1.3710 | 1.0029 | - |
| Feb 27, 2024 | 1.4010 | 1.4010 | 1.4010 | 1.4010 | 1.0248 | - |
| Feb 26, 2024 | 1.4070 | 1.4070 | 1.3970 | 1.3970 | 1.0219 | - |
| Feb 23, 2024 | 1.4350 | 1.4350 | 1.4270 | 1.4270 | 1.0439 | - |
| Feb 22, 2024 | 1.4190 | 1.4190 | 1.4100 | 1.4100 | 1.0314 | - |
| Feb 21, 2024 | 1.4290 | 1.4290 | 1.4090 | 1.4090 | 1.0307 | - |
| Feb 20, 2024 | 1.3630 | 1.3630 | 1.3630 | 1.3630 | 0.9970 | - |
| Feb 19, 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 0.9948 | - |
| Feb 16, 2024 | 1.3860 | 1.3860 | 1.3710 | 1.3710 | 1.0029 | - |
| Feb 15, 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 0.9875 | - |
| Feb 14, 2024 | 1.3260 | 1.3860 | 1.3120 | 1.3120 | 0.9597 | 2,000 |
| Feb 13, 2024 | 1.2920 | 1.2920 | 1.2890 | 1.2890 | 0.9429 | - |
| Feb 12, 2024 | 1.2910 | 1.4390 | 1.2910 | 1.4390 | 1.0526 | 5,592 |
| *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.