STOCKS CLOSE WITH GAINS AS U.S. CPI LOOMS

Nasdaq ends at record high; meme stocks surge again

China Power International Development Ltd (HPD.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR

Add to watchlist

0.4100

+0.0080

(+1.99%)

At close: 10:33AM CEST

Time Period:

May 14, 2023 - May 14, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 14, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
May 13, 2024	0.4040	0.4040	0.4020	0.4020	0.4020	-
May 10, 2024	0.3880	0.3900	0.3880	0.3900	0.3900	-
May 09, 2024	0.3840	0.3840	0.3840	0.3840	0.3840	-
May 08, 2024	0.3680	0.3780	0.3680	0.3780	0.3780	-
May 07, 2024	0.3760	0.3760	0.3760	0.3760	0.3760	-
May 06, 2024	0.3740	0.3740	0.3700	0.3700	0.3700	-
May 03, 2024	0.3620	0.3700	0.3620	0.3700	0.3700	-
May 02, 2024	0.3580	0.3680	0.3580	0.3680	0.3680	-
Apr 30, 2024	0.3640	0.3700	0.3640	0.3680	0.3680	-
Apr 29, 2024	0.3540	0.3540	0.3540	0.3540	0.3540	-
Apr 26, 2024	0.3620	0.3700	0.3620	0.3700	0.3700	-
Apr 25, 2024	0.3620	0.3720	0.3620	0.3720	0.3720	-
Apr 24, 2024	0.3640	0.3640	0.3640	0.3640	0.3640	-
Apr 23, 2024	0.3700	0.3700	0.3640	0.3640	0.3640	-
Apr 22, 2024	0.3620	0.3720	0.3620	0.3720	0.3720	-
Apr 19, 2024	0.3760	0.3760	0.3700	0.3740	0.3740	-
Apr 18, 2024	0.3700	0.3740	0.3700	0.3740	0.3740	-
Apr 17, 2024	0.3800	0.3800	0.3740	0.3740	0.3740	-
Apr 16, 2024	0.3600	0.3720	0.3600	0.3720	0.3720	-
Apr 15, 2024	0.3780	0.3780	0.3760	0.3760	0.3760	-
Apr 12, 2024	0.3660	0.3660	0.3660	0.3660	0.3660	-
Apr 11, 2024	0.3820	0.3820	0.3700	0.3700	0.3700	-
Apr 10, 2024	0.3720	0.3740	0.3720	0.3740	0.3740	-
Apr 09, 2024	0.3640	0.3640	0.3540	0.3540	0.3540	-
Apr 08, 2024	0.3640	0.3640	0.3620	0.3620	0.3620	-
Apr 05, 2024	0.3560	0.3560	0.3460	0.3460	0.3460	-
Apr 04, 2024	0.3560	0.3620	0.3560	0.3620	0.3620	-
Apr 03, 2024	0.3640	0.3640	0.3640	0.3640	0.3640	-
Apr 02, 2024	0.3680	0.3680	0.3640	0.3640	0.3640	-
Mar 28, 2024	0.3656	0.3720	0.3656	0.3720	0.3720	-
Mar 27, 2024	0.3555	0.3613	0.3555	0.3613	0.3613	-
Mar 26, 2024	0.3712	0.3712	0.3712	0.3712	0.3712	-
Mar 25, 2024	0.3687	0.3687	0.3687	0.3687	0.3687	-
Mar 22, 2024	0.3651	0.3651	0.3651	0.3651	0.3651	-
Mar 21, 2024	0.3741	0.3809	0.3741	0.3809	0.3809	-
Mar 20, 2024	0.3730	0.3730	0.3730	0.3730	0.3730	-
Mar 19, 2024	0.3932	0.3932	0.3930	0.3930	0.3930	-
Mar 18, 2024	0.3969	0.3969	0.3969	0.3969	0.3969	-
Mar 15, 2024	0.3809	0.3845	0.3809	0.3845	0.3845	-
Mar 14, 2024	0.3892	0.3892	0.3860	0.3860	0.3860	-
Mar 13, 2024	0.3907	0.3907	0.3875	0.3875	0.3875	-
Mar 12, 2024	0.3835	0.3835	0.3826	0.3826	0.3826	-
Mar 11, 2024	0.3868	0.3868	0.3776	0.3827	0.3827	-
Mar 08, 2024	0.3925	0.3936	0.3925	0.3936	0.3936	-
Mar 07, 2024	0.3860	0.3860	0.3841	0.3841	0.3841	-
Mar 06, 2024	0.3826	0.3826	0.3777	0.3777	0.3777	-
Mar 05, 2024	0.3654	0.3654	0.3592	0.3592	0.3592	-
Mar 04, 2024	0.3582	0.3638	0.3582	0.3638	0.3638	-
Mar 01, 2024	0.3663	0.3663	0.3599	0.3599	0.3599	-
Feb 29, 2024	0.3681	0.3681	0.3630	0.3630	0.3630	-
Feb 28, 2024	0.3673	0.3673	0.3673	0.3673	0.3673	-
Feb 27, 2024	0.3652	0.3652	0.3614	0.3614	0.3614	-
Feb 26, 2024	0.3684	0.3684	0.3625	0.3625	0.3625	-
Feb 23, 2024	0.3708	0.3708	0.3700	0.3700	0.3700	-
Feb 22, 2024	0.3692	0.3692	0.3664	0.3664	0.3664	-
Feb 21, 2024	0.3528	0.3542	0.3528	0.3542	0.3542	-
Feb 20, 2024	0.3599	0.3634	0.3599	0.3634	0.3634	-
Feb 19, 2024	0.3488	0.3498	0.3488	0.3498	0.3498	-
Feb 16, 2024	0.3470	0.3470	0.3424	0.3424	0.3424	-
Feb 15, 2024	0.3410	0.3410	0.3410	0.3410	0.3410	-
Feb 14, 2024	0.3478	0.3482	0.3476	0.3482	0.3482	38,000
Feb 13, 2024	0.3481	0.3490	0.3481	0.3490	0.3490	-
Feb 12, 2024	0.3475	0.3483	0.3475	0.3483	0.3483	-
Feb 09, 2024	0.3549	0.3549	0.3499	0.3499	0.3499	-
Feb 08, 2024	0.3619	0.3619	0.3552	0.3557	0.3557	-
Feb 07, 2024	0.3554	0.3570	0.3554	0.3570	0.3570	-
Feb 06, 2024	0.3554	0.3554	0.3461	0.3461	0.3461	-
Feb 05, 2024	0.3314	0.3314	0.3314	0.3314	0.3314	-
Feb 02, 2024	0.3304	0.3304	0.3272	0.3272	0.3272	-
Feb 01, 2024	0.3319	0.3334	0.3319	0.3329	0.3329	-
Jan 31, 2024	0.3394	0.3394	0.3318	0.3318	0.3318	-
Jan 30, 2024	0.3374	0.3374	0.3334	0.3334	0.3334	-
Jan 29, 2024	0.3366	0.3366	0.3366	0.3366	0.3366	-
Jan 26, 2024	0.3394	0.3442	0.3394	0.3442	0.3442	-
Jan 25, 2024	0.3433	0.3450	0.3433	0.3450	0.3450	-
Jan 24, 2024	0.3401	0.3401	0.3368	0.3368	0.3368	-
Jan 23, 2024	0.3317	0.3317	0.3298	0.3298	0.3298	-
Jan 22, 2024	0.3179	0.3179	0.3171	0.3171	0.3171	-
Jan 19, 2024	0.3331	0.3331	0.3331	0.3331	0.3331	-
Jan 18, 2024	0.3355	0.3355	0.3355	0.3355	0.3355	-
Jan 17, 2024	0.3308	0.3308	0.3308	0.3308	0.3308	-
Jan 16, 2024	0.3454	0.3454	0.3454	0.3454	0.3454	-
Jan 15, 2024	0.3393	0.3393	0.3393	0.3393	0.3393	-
Jan 12, 2024	0.3393	0.3393	0.3393	0.3393	0.3393	-
Jan 11, 2024	0.3331	0.3331	0.3331	0.3331	0.3331	-
Jan 10, 2024	0.3324	0.3324	0.3324	0.3324	0.3324	-
Jan 09, 2024	0.3345	0.3345	0.3345	0.3345	0.3345	-
Jan 08, 2024	0.3241	0.3241	0.3241	0.3241	0.3241	-
Jan 05, 2024	0.3282	0.3307	0.3282	0.3307	0.3307	-
Jan 04, 2024	0.3281	0.3281	0.3281	0.3281	0.3281	-
Jan 03, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Jan 02, 2024	0.3203	0.3203	0.3203	0.3203	0.3203	-
Dec 29, 2023	0.3166	0.3184	0.3166	0.3184	0.3184	-
Dec 28, 2023	0.3084	0.3084	0.3084	0.3084	0.3084	-
Dec 27, 2023	0.3142	0.3142	0.3142	0.3142	0.3142	-
Dec 22, 2023	0.3060	0.3060	0.3060	0.3060	0.3060	-
Dec 21, 2023	0.3126	0.3126	0.3126	0.3126	0.3126	-
Dec 20, 2023	0.3089	0.3089	0.3089	0.3089	0.3089	-
Dec 19, 2023	0.3158	0.3158	0.3158	0.3158	0.3158	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,243.34-15.83(-0.07%)

S&P 5005,246.68+25.26(+0.48%)

DOW39,558.11+126.60(+0.32%)

CAD/USD0.7328+0.0010(+0.13%)

CRUDE OIL78.45-0.67(-0.85%)

Bitcoin CAD84,022.32-2,034.30(-2.36%)

STOCKS CLOSE WITH GAINS AS U.S. CPI LOOMS

China Power International Development Ltd (HPD.SG)

S&P/TSX
22,243.34
-15.83(-0.07%)

S&P 500
5,246.68
+25.26(+0.48%)

DOW
39,558.11
+126.60(+0.32%)

CAD/USD
0.7328
+0.0010(+0.13%)

CRUDE OIL
78.45
-0.67(-0.85%)

Bitcoin CAD
84,022.32
-2,034.30(-2.36%)