Bank of Chongqing Co., Ltd. (CQN.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR

Add to watchlist

0.5300

+0.0100

(+1.92%)

As of 08:05AM CEST. Market open.

Time Period:

May 13, 2023 - May 13, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 13, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	4,486
May 10, 2024	0.5150	0.5200	0.5150	0.5200	0.5200	-
May 09, 2024	0.4940	0.4960	0.4940	0.4940	0.4940	-
May 08, 2024	0.4940	0.4940	0.4900	0.4900	0.4900	-
May 07, 2024	0.4920	0.4940	0.4920	0.4920	0.4920	-
May 06, 2024	0.4880	0.4880	0.4860	0.4860	0.4860	-
May 03, 2024	0.4740	0.4780	0.4740	0.4780	0.4780	-
May 02, 2024	0.4700	0.4780	0.4700	0.4780	0.4780	-
Apr 30, 2024	0.4880	0.4900	0.4880	0.4900	0.4900	-
Apr 29, 2024	0.4780	0.4820	0.4780	0.4820	0.4820	-
Apr 26, 2024	0.4700	0.4700	0.4660	0.4700	0.4700	-
Apr 25, 2024	0.4700	0.4720	0.4700	0.4720	0.4720	-
Apr 24, 2024	0.4700	0.4720	0.4700	0.4720	0.4720	-
Apr 23, 2024	0.4740	0.4740	0.4720	0.4720	0.4720	-
Apr 22, 2024	0.4720	0.4720	0.4720	0.4720	0.4720	-
Apr 19, 2024	0.5050	0.5100	0.4720	0.4720	0.4720	-
Apr 18, 2024	0.5050	0.5050	0.5050	0.5050	0.5050	-
Apr 17, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Apr 16, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
Apr 15, 2024	0.4980	0.4980	0.4980	0.4980	0.4980	-
Apr 12, 2024	0.4940	0.4940	0.4920	0.4920	0.4920	-
Apr 11, 2024	0.4940	0.4960	0.4940	0.4960	0.4960	-
Apr 10, 2024	0.5150	0.5500	0.5150	0.5500	0.5500	4,486
Apr 09, 2024	0.5150	0.5150	0.5150	0.5150	0.5150	-
Apr 08, 2024	0.5150	0.5150	0.5150	0.5150	0.5150	-
Apr 05, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
Apr 04, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
Apr 03, 2024	0.5100	0.5150	0.5100	0.5150	0.5150	-
Apr 02, 2024	0.5100	0.5100	0.5100	0.5100	0.5100	-
Mar 28, 2024	0.4940	0.4940	0.4920	0.4920	0.4920	-
Mar 27, 2024	0.4920	0.4920	0.4920	0.4920	0.4920	-
Mar 26, 2024	0.4880	0.4900	0.4880	0.4900	0.4900	-
Mar 25, 2024	0.4880	0.4880	0.4860	0.4860	0.4860	-
Mar 22, 2024	0.4880	0.4880	0.4860	0.4860	0.4860	-
Mar 21, 2024	0.4860	0.4880	0.4860	0.4880	0.4880	-
Mar 20, 2024	0.4860	0.4860	0.4860	0.4860	0.4860	-
Mar 19, 2024	0.4860	0.4860	0.4860	0.4860	0.4860	-
Mar 18, 2024	0.4880	0.4880	0.4880	0.4880	0.4880	-
Mar 15, 2024	0.4840	0.4840	0.4840	0.4840	0.4840	-
Mar 14, 2024	0.4800	0.5150	0.4800	0.4800	0.4800	3,870
Mar 13, 2024	0.4840	0.4840	0.4820	0.4820	0.4820	-
Mar 12, 2024	0.4880	0.4880	0.4880	0.4880	0.4880	-
Mar 11, 2024	0.4880	0.4900	0.4880	0.4900	0.4900	-
Mar 08, 2024	0.4840	0.4860	0.4840	0.4860	0.4860	-
Mar 07, 2024	0.4840	0.4840	0.4820	0.4820	0.4820	-
Mar 06, 2024	0.4860	0.4860	0.4820	0.4820	0.4820	-
Mar 05, 2024	0.4860	0.4860	0.4840	0.4840	0.4840	-
Mar 04, 2024	0.4860	0.4860	0.4840	0.4840	0.4840	-
Mar 01, 2024	0.4880	0.4900	0.4880	0.4880	0.4880	-
Feb 29, 2024	0.4840	0.4840	0.4800	0.4820	0.4820	-
Feb 28, 2024	0.4820	0.4820	0.4820	0.4820	0.4820	-
Feb 27, 2024	0.4860	0.4860	0.4820	0.4840	0.4840	-
Feb 26, 2024	0.4820	0.4820	0.4800	0.4800	0.4800	-
Feb 23, 2024	0.4920	0.4920	0.4920	0.4920	0.4920	-
Feb 22, 2024	0.4860	0.4860	0.4860	0.4860	0.4860	-
Feb 21, 2024	0.4840	0.4860	0.4840	0.4860	0.4860	-
Feb 20, 2024	0.4820	0.4820	0.4800	0.4800	0.4800	-
Feb 19, 2024	0.4760	0.4800	0.4760	0.4800	0.4800	-
Feb 16, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	-
Feb 15, 2024	0.4720	0.4720	0.4680	0.4680	0.4680	-
Feb 14, 2024	0.4740	0.4740	0.4740	0.4740	0.4740	-
Feb 13, 2024	0.4740	0.4760	0.4740	0.4760	0.4760	-
Feb 12, 2024	0.4720	0.4740	0.4720	0.4740	0.4740	-
Feb 09, 2024	0.4740	0.4740	0.4740	0.4740	0.4740	50
Feb 08, 2024	0.4780	0.4800	0.4780	0.4800	0.4800	-
Feb 07, 2024	0.4760	0.4760	0.4760	0.4760	0.4760	-
Feb 06, 2024	0.4760	0.4780	0.4760	0.4780	0.4780	-
Feb 05, 2024	0.4620	0.5000	0.4620	0.5000	0.5000	2,450
Feb 02, 2024	0.4620	0.4620	0.4620	0.4620	0.4620	-
Feb 01, 2024	0.4680	0.4680	0.4660	0.4660	0.4660	-
Jan 31, 2024	0.4640	0.4640	0.4640	0.4640	0.4640	-
Jan 30, 2024	0.4600	0.4620	0.4600	0.4620	0.4620	-
Jan 29, 2024	0.4720	0.5100	0.4720	0.4780	0.4780	2,450
Jan 26, 2024	0.4680	0.4700	0.4680	0.4700	0.4700	-
Jan 25, 2024	0.4660	0.4660	0.4660	0.4660	0.4660	-
Jan 24, 2024	0.4580	0.4600	0.4580	0.4600	0.4600	-
Jan 23, 2024	0.4460	0.4480	0.4460	0.4480	0.4480	-
Jan 22, 2024	0.4380	0.4420	0.4380	0.4420	0.4420	-
Jan 19, 2024	0.4440	0.4440	0.4440	0.4440	0.4440	-
Jan 18, 2024	0.4460	0.4460	0.4440	0.4460	0.4460	-
Jan 17, 2024	0.4480	0.4480	0.4480	0.4480	0.4480	-
Jan 16, 2024	0.4560	0.4560	0.4560	0.4560	0.4560	-
Jan 15, 2024	0.4540	0.4540	0.4520	0.4520	0.4520	-
Jan 12, 2024	0.4520	0.4520	0.4520	0.4520	0.4520	-
Jan 11, 2024	0.4520	0.4540	0.4520	0.4540	0.4540	-
Jan 10, 2024	0.4320	0.4840	0.4320	0.4500	0.4500	50
Jan 09, 2024	0.4300	0.4500	0.4300	0.4500	0.4500	-
Jan 08, 2024	0.4480	0.4480	0.4480	0.4480	0.4480	-
Jan 05, 2024	0.4520	0.4540	0.4520	0.4520	0.4520	-
Jan 04, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Jan 03, 2024	0.4480	0.4480	0.4480	0.4480	0.4480	-
Jan 02, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
Dec 29, 2023	0.4180	0.4420	0.4180	0.4420	0.4420	-
Dec 28, 2023	0.4360	0.4680	0.4340	0.4360	0.4360	100
Dec 27, 2023	0.4160	0.4360	0.4160	0.4360	0.4360	-
Dec 22, 2023	0.4360	0.4880	0.4340	0.4340	0.4340	1,000
Dec 21, 2023	0.4180	0.4400	0.4180	0.4380	0.4380	-
Dec 20, 2023	0.4360	0.4360	0.4360	0.4360	0.4360	-
Dec 19, 2023	0.4400	0.4400	0.4400	0.4400	0.4400	-
Dec 18, 2023	0.4400	0.4420	0.4400	0.4420	0.4420	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,308.93+361.53(+1.65%)

S&P 5005,222.68+94.89(+1.85%)

DOW39,512.84+837.14(+2.16%)

CAD/USD0.7313-0.0004(-0.05%)

CRUDE OIL78.54+0.28(+0.36%)

Bitcoin CAD86,124.44+2,711.09(+3.25%)

Bank of Chongqing Co., Ltd. (CQN.F)

S&P/TSX
22,308.93
+361.53(+1.65%)

S&P 500
5,222.68
+94.89(+1.85%)

DOW
39,512.84
+837.14(+2.16%)

CAD/USD
0.7313
-0.0004(-0.05%)

CRUDE OIL
78.54
+0.28(+0.36%)

Bitcoin CAD
86,124.44
+2,711.09(+3.25%)