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

Frankfurt - Frankfurt Delayed Price. Currency in EUR

Add to watchlist

0.5350

-0.0050

(-0.93%)

At close: 10:30AM CEST

Time Period:

Jun 07, 2023 - Jun 07, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 06, 2024	0.5350	0.5350	0.5350	0.5350	0.5350	-
Jun 05, 2024	0.4680	0.5400	0.4680	0.5400	0.5400	-
Jun 04, 2024	0.5450	0.5450	0.5450	0.5450	0.5450	-
Jun 03, 2024	0.5450	0.5450	0.5450	0.5450	0.5450	-
May 31, 2024	0.4580	0.5450	0.4580	0.5450	0.5450	-
May 30, 2024	0.5350	0.5350	0.5300	0.5350	0.5350	-
May 29, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
May 28, 2024	0.5550	0.5550	0.5550	0.5550	0.5550	-
May 27, 2024	0.5550	0.5550	0.5550	0.5550	0.5550	-
May 24, 2024	0.5600	0.5600	0.5500	0.5500	0.5500	-
May 23, 2024	0.5550	0.5600	0.5550	0.5600	0.5600	-
May 22, 2024	0.5700	0.5700	0.5650	0.5650	0.5650	-
May 21, 2024	0.4720	0.5550	0.4720	0.5550	0.5550	-
May 20, 2024	0.5500	0.5500	0.5500	0.5500	0.5500	-
May 17, 2024	0.5450	0.5550	0.5450	0.5550	0.5550	-
May 16, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	-
May 15, 2024	0.5250	0.5250	0.5250	0.5250	0.5250	-
May 14, 2024	0.5250	0.5250	0.5250	0.5250	0.5250	-
May 13, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
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	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,229.10+84.08(+0.38%)

S&P 5005,352.96-1.07(-0.02%)

DOW38,886.17+78.84(+0.20%)

CAD/USD0.7318+0.0002(+0.03%)

CRUDE OIL75.75+0.20(+0.26%)

Bitcoin CAD97,259.31+257.02(+0.26%)

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

S&P/TSX
22,229.10
+84.08(+0.38%)

S&P 500
5,352.96
-1.07(-0.02%)

DOW
38,886.17
+78.84(+0.20%)

CAD/USD
0.7318
+0.0002(+0.03%)

CRUDE OIL
75.75
+0.20(+0.26%)

Bitcoin CAD
97,259.31
+257.02(+0.26%)