China Mobile Ltd (CTM.SG)
Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
At close: 10:32AM CEST
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 8.25 | 8.25 | 8.22 | 8.22 | 8.22 | - |
| May 02, 2024 | 8.25 | 8.25 | 8.23 | 8.23 | 8.23 | 100 |
| Apr 30, 2024 | 8.30 | 8.38 | 8.30 | 8.38 | 8.38 | 10,943 |
| Apr 29, 2024 | 8.20 | 8.20 | 8.19 | 8.19 | 8.19 | - |
| Apr 26, 2024 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | - |
| Apr 25, 2024 | 8.40 | 8.40 | 8.33 | 8.33 | 8.33 | 3,200 |
| Apr 24, 2024 | 8.30 | 8.41 | 8.30 | 8.41 | 8.41 | 250 |
| Apr 23, 2024 | 8.21 | 8.31 | 8.13 | 8.13 | 8.13 | 4,220 |
| Apr 22, 2024 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | - |
| Apr 19, 2024 | 8.19 | 8.19 | 8.18 | 8.18 | 8.18 | - |
| Apr 18, 2024 | 8.19 | 8.19 | 8.11 | 8.13 | 8.13 | 2,999 |
| Apr 17, 2024 | 8.20 | 8.26 | 8.20 | 8.26 | 8.26 | 5,750 |
| Apr 16, 2024 | 8.16 | 8.16 | 8.10 | 8.10 | 8.10 | 1,440 |
| Apr 15, 2024 | 8.15 | 8.15 | 8.12 | 8.12 | 8.12 | 4,000 |
| Apr 12, 2024 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | - |
| Apr 11, 2024 | 8.13 | 8.13 | 8.06 | 8.06 | 8.06 | 1,500 |
| Apr 10, 2024 | 8.05 | 8.05 | 8.01 | 8.01 | 8.01 | - |
| Apr 09, 2024 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | - |
| Apr 08, 2024 | 7.89 | 7.91 | 7.89 | 7.90 | 7.90 | 12,000 |
| Apr 05, 2024 | 7.90 | 7.90 | 7.82 | 7.82 | 7.82 | 500 |
| Apr 04, 2024 | 7.88 | 7.90 | 7.87 | 7.90 | 7.90 | - |
| Apr 03, 2024 | 7.98 | 7.99 | 7.93 | 7.99 | 7.99 | 3,500 |
| Apr 02, 2024 | 7.95 | 8.00 | 7.95 | 8.00 | 8.00 | 5,150 |
| Mar 28, 2024 | 7.84 | 8.02 | 7.82 | 8.02 | 8.02 | 7,260 |
| Mar 27, 2024 | 7.84 | 7.92 | 7.82 | 7.92 | 7.92 | 1,300 |
| Mar 26, 2024 | 7.90 | 7.90 | 7.85 | 7.86 | 7.86 | 1,040 |
| Mar 25, 2024 | 7.80 | 7.82 | 7.80 | 7.82 | 7.82 | 3,439 |
| Mar 22, 2024 | 7.89 | 7.91 | 7.89 | 7.90 | 7.90 | 6,024 |
| Mar 21, 2024 | 7.70 | 7.74 | 7.70 | 7.74 | 7.74 | 510 |
| Mar 20, 2024 | 7.68 | 7.85 | 7.68 | 7.85 | 7.85 | 3,590 |
| Mar 19, 2024 | 7.72 | 7.72 | 7.68 | 7.69 | 7.69 | 34,450 |
| Mar 18, 2024 | 7.68 | 7.79 | 7.64 | 7.64 | 7.64 | 4,832 |
| Mar 15, 2024 | 7.74 | 7.82 | 7.70 | 7.82 | 7.82 | 1,575 |
| Mar 14, 2024 | 7.83 | 7.83 | 7.70 | 7.70 | 7.70 | 728 |
| Mar 13, 2024 | 7.78 | 7.87 | 7.77 | 7.77 | 7.77 | 3,014 |
| Mar 12, 2024 | 7.77 | 7.80 | 7.77 | 7.80 | 7.80 | 1,100 |
| Mar 11, 2024 | 7.84 | 7.89 | 7.80 | 7.83 | 7.83 | 1,582 |
| Mar 08, 2024 | 7.84 | 7.84 | 7.82 | 7.82 | 7.82 | 16,000 |
| Mar 07, 2024 | 7.82 | 7.82 | 7.81 | 7.81 | 7.81 | 864 |
| Mar 06, 2024 | 7.91 | 7.91 | 7.90 | 7.90 | 7.90 | 1,540 |
| Mar 05, 2024 | 7.76 | 7.93 | 7.76 | 7.79 | 7.79 | 2,004 |
| Mar 04, 2024 | 7.78 | 7.94 | 7.78 | 7.91 | 7.91 | 2,924 |
| Mar 01, 2024 | 7.69 | 7.76 | 7.67 | 7.67 | 7.67 | 600 |
| Feb 29, 2024 | 7.78 | 7.79 | 7.66 | 7.79 | 7.79 | 4,430 |
| Feb 28, 2024 | 7.84 | 7.91 | 7.82 | 7.91 | 7.91 | 3,300 |
| Feb 27, 2024 | 7.80 | 7.81 | 7.80 | 7.81 | 7.81 | 760 |
| Feb 26, 2024 | 7.83 | 7.97 | 7.83 | 7.83 | 7.83 | 4,492 |
| Feb 23, 2024 | 7.97 | 8.09 | 7.95 | 8.09 | 8.09 | 1,100 |
| Feb 22, 2024 | 8.01 | 8.15 | 8.01 | 8.15 | 8.15 | 13,784 |
| Feb 21, 2024 | 8.01 | 8.01 | 7.93 | 7.94 | 7.94 | 8,117 |
| Feb 20, 2024 | 7.97 | 7.97 | 7.89 | 7.89 | 7.89 | 5,623 |
| Feb 19, 2024 | 7.94 | 7.95 | 7.91 | 7.91 | 7.91 | 8,221 |
| Feb 16, 2024 | 7.89 | 7.95 | 7.82 | 7.82 | 7.82 | 7,209 |
| Feb 15, 2024 | 7.88 | 7.88 | 7.76 | 7.78 | 7.78 | 1,135 |
| Feb 14, 2024 | 7.89 | 7.93 | 7.88 | 7.93 | 7.93 | 8,070 |
| Feb 13, 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | 1,840 |
| Feb 12, 2024 | 7.78 | 7.88 | 7.78 | 7.82 | 7.82 | 5,061 |
| Feb 09, 2024 | 7.89 | 7.93 | 7.78 | 7.78 | 7.78 | 3,691 |
| Feb 08, 2024 | 7.87 | 7.99 | 7.87 | 7.96 | 7.96 | 4,576 |
| Feb 07, 2024 | 7.90 | 7.97 | 7.82 | 7.97 | 7.97 | 14,900 |
| Feb 06, 2024 | 7.86 | 7.86 | 7.82 | 7.82 | 7.82 | 6,260 |
| Feb 05, 2024 | 7.78 | 7.79 | 7.74 | 7.79 | 7.79 | 360 |
| Feb 02, 2024 | 7.74 | 7.75 | 7.74 | 7.75 | 7.75 | - |
| Feb 01, 2024 | 7.72 | 7.86 | 7.67 | 7.81 | 7.81 | 2,424 |
| Jan 31, 2024 | 7.76 | 7.78 | 7.76 | 7.76 | 7.76 | 2,076 |
| Jan 30, 2024 | 7.87 | 7.91 | 7.87 | 7.91 | 7.91 | 675 |
| Jan 29, 2024 | 7.91 | 7.91 | 7.89 | 7.89 | 7.89 | 2,100 |
| Jan 26, 2024 | 7.95 | 7.97 | 7.85 | 7.97 | 7.97 | 7,210 |
| Jan 25, 2024 | 7.90 | 7.95 | 7.86 | 7.95 | 7.95 | 33,695 |
| Jan 24, 2024 | 7.59 | 7.80 | 7.59 | 7.79 | 7.79 | 12,301 |
| Jan 23, 2024 | 7.41 | 7.55 | 7.41 | 7.43 | 7.43 | 370 |
| Jan 22, 2024 | 7.45 | 7.58 | 7.37 | 7.45 | 7.45 | 35,845 |
| Jan 19, 2024 | 7.56 | 7.57 | 7.56 | 7.57 | 7.57 | 500 |
| Jan 18, 2024 | 7.57 | 7.68 | 7.54 | 7.55 | 7.55 | 2,190 |
| Jan 17, 2024 | 7.61 | 7.61 | 7.53 | 7.53 | 7.53 | 941 |
| Jan 16, 2024 | 7.72 | 7.72 | 7.66 | 7.66 | 7.66 | 5,098 |
| Jan 15, 2024 | 7.64 | 7.64 | 7.59 | 7.59 | 7.59 | 660 |
| Jan 12, 2024 | 7.55 | 7.55 | 7.49 | 7.51 | 7.51 | 200 |
| Jan 11, 2024 | 7.52 | 7.57 | 7.49 | 7.49 | 7.49 | 270 |
| Jan 10, 2024 | 7.59 | 7.70 | 7.54 | 7.70 | 7.70 | 200 |
| Jan 09, 2024 | 7.64 | 7.64 | 7.57 | 7.57 | 7.57 | 900 |
| Jan 08, 2024 | 7.64 | 7.72 | 7.63 | 7.63 | 7.63 | 7,357 |
| Jan 05, 2024 | 7.61 | 7.70 | 7.59 | 7.64 | 7.64 | 3,703 |
| Jan 04, 2024 | 7.49 | 7.53 | 7.48 | 7.53 | 7.53 | 2,450 |
| Jan 03, 2024 | 7.53 | 7.57 | 7.48 | 7.57 | 7.57 | 3,650 |
| Jan 02, 2024 | 7.47 | 7.55 | 7.39 | 7.39 | 7.39 | 2,200 |
| Dec 29, 2023 | 7.41 | 7.42 | 7.38 | 7.39 | 7.39 | 11,066 |
| Dec 28, 2023 | 7.32 | 7.36 | 7.32 | 7.36 | 7.36 | 2,250 |
| Dec 27, 2023 | 7.25 | 7.28 | 7.25 | 7.28 | 7.28 | 1,601 |
| Dec 22, 2023 | 7.14 | 7.15 | 7.14 | 7.15 | 7.15 | 471 |
| Dec 21, 2023 | 7.09 | 7.14 | 7.06 | 7.14 | 7.14 | 10,000 |
| Dec 20, 2023 | 7.10 | 7.11 | 7.10 | 7.11 | 7.11 | 800 |
| Dec 19, 2023 | 7.11 | 7.24 | 7.11 | 7.24 | 7.24 | 1,655 |
| Dec 18, 2023 | 7.11 | 7.16 | 7.11 | 7.16 | 7.16 | - |
| Dec 15, 2023 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | - |
| Dec 14, 2023 | 7.26 | 7.26 | 7.22 | 7.22 | 7.22 | 1,000 |
| Dec 13, 2023 | 7.31 | 7.31 | 7.16 | 7.16 | 7.16 | 5,500 |
| Dec 12, 2023 | 7.36 | 7.38 | 7.36 | 7.38 | 7.38 | 11 |
| Dec 11, 2023 | 7.32 | 7.34 | 7.32 | 7.34 | 7.34 | 160 |
| Dec 08, 2023 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | - |
| *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.