STOCKS WHIPSAW, TRADE LOWER AHEAD OF U.S. INFLATION REPORT

WTI slid more than 3% to hover near US$66 per barrel, while Brent also fell to below US$70 a barrel

CSPC Pharmaceutical Group Limited (CVG.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR

Add to watchlist

0.5200

+0.0034

(+0.66%)

As of 08:02AM CEST. Market open.

Time Period:

Sept 10, 2023 - Sept 10, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Sept 10, 2024	0.5200	0.5200	0.5200	0.5200	0.5200	860
Sept 09, 2024	0.5166	0.5166	0.5166	0.5166	0.5166	-
Sept 06, 2024	0.5294	0.5294	0.5294	0.5294	0.5294	-
Sept 05, 2024	0.5330	0.5330	0.5330	0.5330	0.5330	-
Sept 04, 2024	0.5438	0.5808	0.5438	0.5808	0.5808	860
Sept 03, 2024	0.5390	0.5390	0.5390	0.5390	0.5390	-
Sept 02, 2024	0.5286	0.5664	0.5286	0.5314	0.5314	10
Aug 30, 2024	0.5520	0.5520	0.5520	0.5520	0.5520	-
Aug 29, 2024	0.5340	0.5340	0.5340	0.5340	0.5340	-
Aug 28, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
Aug 27, 2024	0.5358	0.5358	0.5358	0.5358	0.5358	-
Aug 26, 2024	0.5300	0.5300	0.5300	0.5300	0.5300	-
Aug 23, 2024	0.5400	0.5400	0.5400	0.5400	0.5400	2,000
Aug 22, 2024	0.5466	0.5466	0.5466	0.5466	0.5466	-
Aug 21, 2024	0.6174	0.6174	0.6174	0.6174	0.6174	-
Aug 20, 2024	0.6754	0.6754	0.6754	0.6754	0.6754	-
Aug 19, 2024	0.6850	0.6850	0.6850	0.6850	0.6850	-
Aug 16, 2024	0.6924	0.6924	0.6924	0.6924	0.6924	-
Aug 15, 2024	0.6620	0.6620	0.6620	0.6620	0.6620	-
Aug 14, 2024	0.6634	0.6634	0.6634	0.6634	0.6634	-
Aug 13, 2024	0.6714	0.6714	0.6714	0.6714	0.6714	-
Aug 12, 2024	0.6762	0.6762	0.6762	0.6762	0.6762	-
Aug 09, 2024	0.6756	0.6756	0.6756	0.6756	0.6756	-
Aug 08, 2024	0.6750	0.6750	0.6750	0.6750	0.6750	-
Aug 07, 2024	0.6772	0.7156	0.6772	0.7156	0.7156	381
Aug 06, 2024	0.6558	0.6558	0.6558	0.6558	0.6558	-
Aug 05, 2024	0.6360	0.6360	0.6360	0.6360	0.6360	-
Aug 02, 2024	0.6578	0.6578	0.6578	0.6578	0.6578	-
Aug 01, 2024	0.6658	0.6658	0.6658	0.6658	0.6658	-
Jul 31, 2024	0.6800	0.6800	0.6800	0.6800	0.6800	3,250
Jul 30, 2024	0.6486	0.6486	0.6486	0.6486	0.6486	-
Jul 29, 2024	0.6676	0.6676	0.6676	0.6676	0.6676	-
Jul 26, 2024	0.6656	0.6656	0.6656	0.6656	0.6656	-
Jul 25, 2024	0.6664	0.6700	0.6664	0.6700	0.6700	2,500
Jul 24, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	22,000
Jul 23, 2024	0.6894	0.6894	0.6894	0.6894	0.6894	-
Jul 22, 2024	0.6930	0.6930	0.6930	0.6930	0.6930	-
Jul 19, 2024	0.6890	0.6890	0.6890	0.6890	0.6890	-
Jul 18, 2024	0.6944	0.6944	0.6944	0.6944	0.6944	-
Jul 17, 2024	0.6886	0.6886	0.6886	0.6886	0.6886	-
Jul 16, 2024	0.6872	0.6872	0.6872	0.6872	0.6872	-
Jul 15, 2024	0.6938	0.7348	0.6938	0.7348	0.7348	374
Jul 12, 2024	0.7072	0.7072	0.7072	0.7072	0.7072	-
Jul 11, 2024	0.7016	0.7016	0.7016	0.7016	0.7016	-
Jul 10, 2024	0.7308	0.7308	0.7000	0.7000	0.7000	7,988
Jul 09, 2024	0.7100	0.7100	0.7100	0.7100	0.7100	-
Jul 08, 2024	0.7100	0.7100	0.7100	0.7100	0.7100	-
Jul 05, 2024	0.7230	0.7230	0.7230	0.7230	0.7230	-
Jul 04, 2024	0.7100	0.7100	0.7100	0.7100	0.7100	-
Jul 03, 2024	0.7178	0.7194	0.7178	0.7194	0.7194	214
Jul 02, 2024	0.7252	0.7252	0.7252	0.7252	0.7252	-
Jul 01, 2024	0.7204	0.7204	0.7204	0.7204	0.7204	4,220
Jun 28, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Jun 27, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Jun 26, 2024	0.7672	0.7672	0.7672	0.7672	0.7672	-
Jun 25, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Jun 24, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Jun 21, 2024	0.7500	0.7500	0.7500	0.7500	0.7500	-
Jun 20, 2024	0.7510	0.7510	0.7510	0.7510	0.7510	-
Jun 19, 2024	0.7778	0.7778	0.7778	0.7778	0.7778	-
Jun 18, 2024	0.7634	0.7634	0.7634	0.7634	0.7634	-
Jun 17, 2024	0.7780	0.7780	0.7780	0.7780	0.7780	-
Jun 14, 2024	0.7914	0.7914	0.7914	0.7914	0.7914	-
Jun 13, 2024	0.7906	0.7906	0.7906	0.7906	0.7906	-
Jun 12, 2024	0.7878	0.7878	0.7878	0.7878	0.7878	-
Jun 11, 2024	0.7936	0.7936	0.7936	0.7936	0.7936	-
Jun 10, 2024	0.8144	0.8200	0.8144	0.8200	0.8200	2,500
Jun 07, 2024	0.8078	0.8078	0.8078	0.8078	0.8078	-
Jun 06, 2024	0.7940	0.7940	0.7940	0.7940	0.7940	-
Jun 05, 2024	0.7950	0.7950	0.7950	0.7950	0.7950	-
Jun 04, 2024	0.7992	0.7992	0.7992	0.7992	0.7992	-
Jun 03, 2024	0.7862	0.8152	0.7862	0.8152	0.8152	390
May 31, 2024	0.7792	0.7792	0.7792	0.7792	0.7792	-
May 31, 2024	0.14 Dividend
May 30, 2024	0.7924	0.7924	0.7924	0.7924	0.6524	-
May 29, 2024	0.7838	0.7838	0.7838	0.7838	0.6453	-
May 28, 2024	0.8128	0.8128	0.8128	0.8128	0.6692	-
May 27, 2024	0.7746	0.7746	0.7746	0.7746	0.6377	-
May 24, 2024	0.7442	0.7442	0.7442	0.7442	0.6127	-
May 23, 2024	0.7458	0.7458	0.7458	0.7458	0.6140	-
May 22, 2024	0.7602	0.7602	0.7602	0.7602	0.6259	-
May 21, 2024	0.7596	0.7596	0.7596	0.7596	0.6254	-
May 20, 2024	0.7838	0.7838	0.7838	0.7838	0.6453	-
May 17, 2024	0.7592	0.7592	0.7592	0.7592	0.6251	-
May 16, 2024	0.7740	0.7740	0.7740	0.7740	0.6373	-
May 15, 2024	0.7808	0.7808	0.7808	0.7808	0.6428	-
May 14, 2024	0.7874	0.7874	0.7874	0.7874	0.6483	-
May 13, 2024	0.8010	0.8240	0.7934	0.8200	0.6751	51,292
May 10, 2024	0.7946	0.7946	0.7946	0.7946	0.6542	-
May 09, 2024	0.7910	0.7910	0.7910	0.7910	0.6512	-
May 08, 2024	0.7780	0.7780	0.7780	0.7780	0.6405	-
May 07, 2024	0.7778	0.7778	0.7778	0.7778	0.6404	-
May 06, 2024	0.7944	0.7944	0.7944	0.7944	0.6540	-
May 03, 2024	0.7876	0.7876	0.7876	0.7876	0.6484	-
May 02, 2024	0.7846	0.7846	0.7846	0.7846	0.6460	-
Apr 30, 2024	0.7650	0.7650	0.7650	0.7650	0.6298	-
Apr 29, 2024	0.7796	0.8114	0.7796	0.8114	0.6680	27
Apr 26, 2024	0.7720	0.7720	0.7720	0.7720	0.6356	-
Apr 25, 2024	0.7624	0.7720	0.7514	0.7516	0.6188	12,478
Apr 24, 2024	0.7246	0.7246	0.7246	0.7246	0.5966	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,824.03-203.12(-0.88%)

S&P 5005,473.47+2.42(+0.04%)

DOW40,626.18-203.41(-0.50%)

CAD/USD0.7350-0.0027(-0.37%)

CRUDE OIL65.72-2.99(-4.35%)

Bitcoin CAD77,779.64+860.33(+1.12%)

STOCKS WHIPSAW, TRADE LOWER AHEAD OF U.S. INFLATION REPORT

CSPC Pharmaceutical Group Limited (CVG.F)

S&P/TSX
22,824.03
-203.12(-0.88%)

S&P 500
5,473.47
+2.42(+0.04%)

DOW
40,626.18
-203.41(-0.50%)

CAD/USD
0.7350
-0.0027(-0.37%)

CRUDE OIL
65.72
-2.99(-4.35%)

Bitcoin CAD
77,779.64
+860.33(+1.12%)