Canada markets open in 2 hours 56 minutes

CSPC Pharmaceutical Group Limited (CVG.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
0.7602+0.0006 (+0.08%)
As of 08:06AM CEST. Market open.
Time Period:
May 22, 2023 - May 22, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 22, 20240.76020.76020.76020.76020.760251,292
May 21, 20240.75960.75960.75960.75960.7596-
May 20, 20240.78380.78380.78380.78380.7838-
May 17, 20240.75920.75920.75920.75920.7592-
May 16, 20240.77400.77400.77400.77400.7740-
May 15, 20240.78080.78080.78080.78080.7808-
May 14, 20240.78740.78740.78740.78740.7874-
May 13, 20240.80100.82400.79340.82000.820051,292
May 10, 20240.79460.79460.79460.79460.7946-
May 09, 20240.79100.79100.79100.79100.7910-
May 08, 20240.77800.77800.77800.77800.7780-
May 07, 20240.77780.77780.77780.77780.7778-
May 06, 20240.79440.79440.79440.79440.7944-
May 03, 20240.78760.78760.78760.78760.7876-
May 02, 20240.78460.78460.78460.78460.7846-
Apr 30, 20240.76500.76500.76500.76500.7650-
Apr 29, 20240.77960.81140.77960.81140.811427
Apr 26, 20240.77200.77200.77200.77200.7720-
Apr 25, 20240.76240.77200.75140.75160.751612,478
Apr 24, 20240.72460.72460.72460.72460.7246-
Apr 23, 20240.70880.70880.70880.70880.7088-
Apr 22, 20240.69580.71360.69580.70880.708814,000
Apr 19, 20240.67100.69000.67000.69000.6900123,400
Apr 18, 20240.69040.69040.69040.69040.6904-
Apr 17, 20240.68300.68300.68300.68300.6830-
Apr 16, 20240.68180.68180.68180.68180.6818-
Apr 15, 20240.68460.68460.68460.68460.6846-
Apr 12, 20240.69640.69640.69640.69640.6964-
Apr 11, 20240.71220.71220.71220.71220.7122-
Apr 10, 20240.71080.71080.71080.71080.7108-
Apr 09, 20240.71420.71420.71420.71420.7142-
Apr 08, 20240.71340.71340.71340.71340.7134-
Apr 05, 20240.70820.70820.70820.70820.7082-
Apr 04, 20240.70940.70940.70940.70940.7094-
Apr 03, 20240.71960.71960.71960.71960.7196-
Apr 02, 20240.74240.74240.74240.74240.7424-
Mar 28, 20240.71760.71760.71760.71760.7176-
Mar 27, 20240.72600.72600.72600.72600.7260-
Mar 26, 20240.73180.73180.73180.73180.7318-
Mar 25, 20240.72980.72980.72980.72980.7298-
Mar 22, 20240.74760.74760.74760.74760.7476-
Mar 21, 20240.74140.74140.74140.74140.7414-
Mar 20, 20240.74120.74120.74120.74120.7412-
Mar 19, 20240.73700.73700.73700.73700.7370-
Mar 18, 20240.75260.75260.75260.75260.7526-
Mar 15, 20240.76960.76960.76960.76960.7696-
Mar 14, 20240.75020.75020.75020.75020.7502-
Mar 13, 20240.73240.73240.73240.73240.7324-
Mar 12, 20240.72940.72940.72940.72940.7294-
Mar 11, 20240.68520.68520.68520.68520.6852-
Mar 08, 20240.68440.68440.67500.67500.67501,142
Mar 07, 20240.67000.67000.67000.67000.6700-
Mar 06, 20240.67340.67340.67340.67340.6734-
Mar 05, 20240.69000.69000.69000.69000.69001,000
Mar 04, 20240.68680.68680.68680.68680.6868-
Mar 01, 20240.70220.70220.70220.70220.7022-
Feb 29, 20240.70480.70480.70480.70480.7048-
Feb 28, 20240.69980.71960.69980.71960.71967,090
Feb 27, 20240.72660.72660.72660.72660.7266-
Feb 26, 20240.75000.75000.75000.75000.7500400
Feb 23, 20240.72740.72740.72740.72740.7274-
Feb 22, 20240.72440.72440.72440.72440.7244-
Feb 21, 20240.72460.72460.72460.72460.7246-
Feb 20, 20240.70920.70920.70920.70920.7092-
Feb 19, 20240.70840.70840.70840.70840.7084-
Feb 16, 20240.71780.71780.71780.71780.7178-
Feb 15, 20240.69620.69620.69620.69620.6962-
Feb 14, 20240.69240.69240.69240.69240.6924-
Feb 13, 20240.67620.71660.67620.71660.71662,000
Feb 12, 20240.67440.67440.67440.67440.6744-
Feb 09, 20240.67580.67580.67580.67580.6758-
Feb 08, 20240.69020.69020.69020.69020.6902-
Feb 07, 20240.69700.69700.69700.69700.6970-
Feb 06, 20240.71260.71260.71260.71260.7126-
Feb 05, 20240.66400.66400.66400.66400.6640-
Feb 02, 20240.66380.66800.66380.66800.66808,559
Feb 01, 20240.67360.67360.67360.67360.6736-
Jan 31, 20240.65740.65740.65740.65740.6574-
Jan 30, 20240.67500.67500.67300.67300.6730500
Jan 29, 20240.68100.68100.67940.67940.67943,840
Jan 26, 20240.69240.69240.69240.69240.6924-
Jan 25, 20240.69880.74300.69880.74300.74308,559
Jan 24, 20240.66680.66680.66680.66680.6668-
Jan 23, 20240.65700.65700.65700.65700.6570-
Jan 22, 20240.64300.66040.64300.66040.660440,000
Jan 19, 20240.66800.66800.66800.66800.6680-
Jan 18, 20240.69420.69420.69420.69420.6942-
Jan 17, 20240.68020.72200.68020.72200.7220600
Jan 16, 20240.69300.69300.69300.69300.6930-
Jan 15, 20240.73820.73820.73820.73820.7382-
Jan 12, 20240.73820.73820.73820.73820.7382-
Jan 11, 20240.78440.78440.78440.78440.78444,000
Jan 10, 20240.79000.79000.79000.79000.7900-
Jan 09, 20240.79540.79540.79120.79120.79123,722
Jan 08, 20240.79000.79000.79000.79000.7900-
Jan 05, 20240.81640.81640.81640.81640.8164-
Jan 04, 20240.83000.83000.83000.83000.8300-
Jan 03, 20240.81040.81040.81040.81040.8104-
Jan 02, 20240.80160.80160.80160.80160.8016-
Dec 29, 20230.81660.81660.81660.81660.8166-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...