Canada Markets closed

CSPC Pharmaceutical Group Limited (CVG.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
0.9794-0.0034 (-0.35%)
At close: 08:06AM CEST
Time Period:
Oct 05, 2021 - Oct 05, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 05, 2022------
Oct 04, 2022------
Oct 03, 20220.98280.98280.98280.98280.9828-
Sept 30, 20220.97900.97900.97900.97900.9790-
Sept 29, 20220.97360.97360.97360.97360.9736330
Sept 28, 20220.95520.95520.95520.95520.9552-
Sept 27, 20220.92480.94720.92480.94720.94721,840
Sept 26, 20220.91620.91620.91620.91620.9162-
Sept 23, 20220.88360.88360.88360.88360.8836-
Sept 22, 20220.89420.89420.89420.89420.8942-
Sept 21, 20220.89760.89760.89760.89760.8976-
Sept 20, 20220.92300.92300.92300.92300.9230-
Sept 19, 20220.90280.90740.90280.90740.9074320
Sept 16, 20220.94400.94400.94400.94400.9440-
Sept 15, 20220.95340.95340.95340.95340.9534-
Sept 14, 20220.93620.93620.93620.96500.9650-
Sept 13, 20220.95680.96500.95680.96500.965034,800
Sept 12, 20220.97660.97660.97660.97660.9766-
Sept 09, 20220.97660.97660.97660.97660.9766-
Sept 08, 20220.96040.96040.96040.96040.9604-
Sept 07, 20220.97500.98600.97500.98600.98603,840
Sept 06, 20220.97000.97000.97000.97000.9700-
Sept 05, 20220.97700.97700.97700.97700.9770-
Sept 02, 20220.97860.97860.97860.97860.9786-
Sept 01, 20220.99400.99400.99400.99400.9940-
Aug 31, 20220.98460.98460.98460.98460.9846-
Aug 30, 20220.95820.95820.95820.95820.9582-
Aug 29, 20220.98440.98440.97280.97280.97287,600
Aug 26, 20221.00201.00201.00201.00201.0020-
Aug 25, 20220.96720.96720.96720.96720.9672-
Aug 24, 20220.95340.95340.95340.95340.9534-
Aug 23, 20220.99600.99600.99600.99600.9960-
Aug 22, 20220.99360.99360.99360.99360.9936-
Aug 19, 20220.98280.98280.98280.98280.9828-
Aug 18, 20220.97760.97760.97760.97760.9776-
Aug 17, 20220.99440.99440.99440.99440.9944-
Aug 16, 20221.03251.03251.03251.03251.0325-
Aug 15, 20221.04151.04151.04151.04151.0415-
Aug 12, 20221.01701.01701.01701.01701.0170-
Aug 11, 20221.03201.03201.03201.03201.0320-
Aug 10, 20220.99441.03000.99441.03001.03002,500
Aug 09, 20221.03351.03351.03351.03351.0335-
Aug 08, 20221.02951.02951.02951.02951.0295-
Aug 05, 20221.03001.03001.03001.03001.0300-
Aug 04, 20220.99860.99860.99860.99860.9986-
Aug 03, 20220.98180.98180.98180.98180.9818-
Aug 02, 20220.96240.96240.96240.96240.9624-
Aug 01, 20221.01851.01851.01851.01851.0185-
Jul 29, 20221.02851.02851.02851.02851.0285-
Jul 28, 20221.04751.04751.04751.04751.0475-
Jul 27, 20221.01701.03651.01701.03651.036510,000
Jul 26, 20221.02701.02701.02701.02701.0270-
Jul 25, 20221.01151.01151.01151.01151.0115-
Jul 22, 20221.01451.01451.01451.01451.0145-
Jul 21, 20221.00901.02001.00001.00001.00007,220
Jul 20, 20221.00401.00401.00401.00401.0040-
Jul 19, 20220.99020.99020.99020.99020.9902-
Jul 18, 20221.02451.02451.02451.02451.0245-
Jul 15, 20221.01151.01151.01151.01151.0115-
Jul 14, 20221.01401.08701.01401.08701.08703,979
Jul 13, 20220.98260.98260.98260.98260.9826-
Jul 12, 20221.01851.01851.01851.01851.0185-
Jul 11, 20221.00501.00501.00501.00501.0050-
Jul 08, 20221.02051.09401.02051.08001.080014,300
Jul 07, 20220.97280.97280.97280.97280.9728-
Jul 06, 20220.94580.94580.94580.94580.9458-
Jul 05, 20220.93020.93020.93020.93020.9302-
Jul 04, 20220.93960.98380.93960.98380.9838340
Jul 01, 20220.91320.91320.91320.91320.9132-
Jun 30, 20220.91320.91320.91320.91320.9132-
Jun 29, 20220.90180.95100.90180.95100.951015,000
Jun 28, 20220.91200.91200.91200.91200.9120-
Jun 27, 20220.90380.90380.90380.90380.9038-
Jun 24, 20220.91220.91220.91220.91220.9122-
Jun 23, 20220.86320.86320.86320.86320.8632-
Jun 22, 20220.86320.86320.86320.86320.8632-
Jun 21, 20220.85420.85420.85420.85420.8542-
Jun 20, 20220.83820.83820.83820.83820.8382-
Jun 17, 20220.83680.88840.83680.88840.88841,680
Jun 16, 20220.86000.86000.86000.86000.86001,500
Jun 15, 20220.86000.86000.86000.86000.8600-
Jun 14, 20220.86000.87600.86000.87600.876018,400
Jun 13, 20220.86000.86000.86000.86000.8600-
Jun 10, 20220.86320.91480.86320.91480.914815,000
Jun 09, 20220.86320.86320.86320.86320.8632-
Jun 08, 20220.86320.86320.86320.86320.8632-
Jun 07, 20220.85060.90380.85060.89440.894410,300
Jun 06, 20220.84960.84960.84960.84960.8496-
Jun 03, 20220.86060.86060.86060.86060.8606-
Jun 02, 20220.86280.86280.86280.86280.8628-
Jun 01, 20220.90760.90760.90760.90760.9076-
May 31, 20220.93420.93420.93420.93420.9342-
May 30, 20220.90820.90820.90820.90820.9082-
May 27, 20220.86580.91180.86580.91180.911834
May 26, 20220.85680.85680.85680.85680.8568-
May 25, 20220.88060.88060.88060.88060.8806-
May 24, 20220.91920.91920.91920.91920.9192-
May 23, 20220.91920.91920.91920.91920.9192-
May 20, 20220.91660.91660.91660.91660.9166-
May 19, 20220.90040.96120.90040.96120.9612488
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...