Industrial and Commercial Bank of China Limited (ICK.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR

Add to watchlist

0.5298

+0.0278

(+5.54%)

At close: 11:29AM CEST

Time Period:

May 12, 2023 - May 12, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 10, 2024	0.5300	0.5300	0.5298	0.5298	0.5298	16,000
May 09, 2024	0.5020	0.5020	0.5020	0.5020	0.5020	-
May 08, 2024	0.5020	0.5196	0.5020	0.5196	0.5196	11,050
May 07, 2024	0.5000	0.5000	0.5000	0.5000	0.5000	-
May 06, 2024	0.4980	0.4980	0.4980	0.4980	0.4980	-
May 03, 2024	0.5000	0.5002	0.5000	0.5002	0.5002	2,500
May 02, 2024	0.4920	0.4920	0.4920	0.4920	0.4920	-
Apr 30, 2024	0.4921	0.4921	0.4921	0.4921	0.4921	-
Apr 29, 2024	0.4920	0.4920	0.4920	0.4920	0.4920	-
Apr 26, 2024	0.4890	0.5000	0.4890	0.5000	0.5000	2,000
Apr 25, 2024	0.4890	0.4890	0.4890	0.4890	0.4890	-
Apr 24, 2024	0.4800	0.4800	0.4800	0.4800	0.4800	-
Apr 23, 2024	0.4861	0.4861	0.4861	0.4861	0.4861	-
Apr 22, 2024	0.4821	0.4821	0.4821	0.4821	0.4821	-
Apr 19, 2024	0.4820	0.4820	0.4800	0.4800	0.4800	87,300
Apr 18, 2024	0.4821	0.4821	0.4821	0.4821	0.4821	-
Apr 17, 2024	0.4722	0.4722	0.4722	0.4722	0.4722	-
Apr 16, 2024	0.4720	0.4720	0.4720	0.4720	0.4720	-
Apr 15, 2024	0.4721	0.4721	0.4721	0.4721	0.4721	-
Apr 12, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	-
Apr 11, 2024	0.4720	0.4720	0.4720	0.4720	0.4720	-
Apr 10, 2024	0.4660	0.4660	0.4660	0.4660	0.4660	-
Apr 09, 2024	0.4621	0.4621	0.4621	0.4621	0.4621	-
Apr 08, 2024	0.4621	0.4750	0.4621	0.4750	0.4750	15,000
Apr 05, 2024	0.4620	0.4620	0.4620	0.4620	0.4620	-
Apr 04, 2024	0.4650	0.4839	0.4650	0.4790	0.4790	2,000
Apr 03, 2024	0.4650	0.4652	0.4650	0.4652	0.4652	1,000
Apr 02, 2024	0.4702	0.4702	0.4702	0.4702	0.4702	200
Mar 28, 2024	0.4570	0.4730	0.4570	0.4730	0.4730	41,000
Mar 27, 2024	0.4600	0.4610	0.4600	0.4610	0.4610	500
Mar 26, 2024	0.4601	0.4602	0.4601	0.4602	0.4602	20,000
Mar 25, 2024	0.4550	0.4550	0.4550	0.4550	0.4550	-
Mar 22, 2024	0.4551	0.4591	0.4551	0.4591	0.4591	1,600
Mar 21, 2024	0.4550	0.4550	0.4550	0.4550	0.4550	-
Mar 20, 2024	0.4445	0.4445	0.4445	0.4445	0.4445	-
Mar 19, 2024	0.4550	0.4550	0.4550	0.4550	0.4550	-
Mar 18, 2024	0.4551	0.4740	0.4551	0.4740	0.4740	20,680
Mar 15, 2024	0.4550	0.4709	0.4550	0.4709	0.4709	3,418
Mar 14, 2024	0.4610	0.4650	0.4610	0.4650	0.4650	700
Mar 13, 2024	0.4660	0.4660	0.4660	0.4660	0.4660	-
Mar 12, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	-
Mar 11, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	10,000
Mar 08, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	-
Mar 07, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Mar 06, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Mar 05, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	-
Mar 04, 2024	0.4620	0.4620	0.4620	0.4620	0.4620	-
Mar 01, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	18,300
Feb 29, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	4,300
Feb 28, 2024	0.4700	0.4700	0.4700	0.4700	0.4700	-
Feb 27, 2024	0.4701	0.4701	0.4701	0.4701	0.4701	-
Feb 26, 2024	0.4721	0.4721	0.4721	0.4721	0.4721	-
Feb 23, 2024	0.4790	0.4998	0.4790	0.4998	0.4998	93,120
Feb 22, 2024	0.4750	0.4750	0.4750	0.4750	0.4750	-
Feb 21, 2024	0.4731	0.4731	0.4730	0.4730	0.4730	16,000
Feb 20, 2024	0.4581	0.4582	0.4581	0.4582	0.4582	10,915
Feb 19, 2024	0.4580	0.4580	0.4580	0.4580	0.4580	-
Feb 16, 2024	0.4580	0.4580	0.4580	0.4580	0.4580	-
Feb 15, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Feb 14, 2024	0.4500	0.4690	0.4500	0.4690	0.4690	12,000
Feb 13, 2024	0.4450	0.4450	0.4450	0.4450	0.4450	-
Feb 12, 2024	0.4450	0.4620	0.4450	0.4620	0.4620	47,500
Feb 09, 2024	0.4450	0.4450	0.4450	0.4450	0.4450	-
Feb 08, 2024	0.4491	0.4491	0.4491	0.4491	0.4491	-
Feb 07, 2024	0.4520	0.4700	0.4520	0.4700	0.4700	7,300
Feb 06, 2024	0.4600	0.4600	0.4600	0.4600	0.4600	200
Feb 05, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
Feb 02, 2024	0.4400	0.4410	0.4400	0.4410	0.4410	2,500
Feb 01, 2024	0.4410	0.4550	0.4410	0.4550	0.4550	-
Jan 31, 2024	0.4420	0.4550	0.4420	0.4550	0.4550	-
Jan 30, 2024	0.4430	0.4550	0.4430	0.4550	0.4550	-
Jan 29, 2024	0.4460	0.4590	0.4460	0.4590	0.4590	250
Jan 26, 2024	0.4410	0.4410	0.4410	0.4410	0.4410	-
Jan 25, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
Jan 24, 2024	0.4201	0.4439	0.4201	0.4439	0.4439	16,250
Jan 23, 2024	0.4101	0.4101	0.4101	0.4101	0.4101	-
Jan 22, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	5,000
Jan 19, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Jan 18, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Jan 17, 2024	0.4200	0.4249	0.4102	0.4102	0.4102	26,550
Jan 16, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	4,600
Jan 15, 2024	0.4221	0.4398	0.4221	0.4398	0.4398	1,300
Jan 12, 2024	0.4280	0.4280	0.4280	0.4280	0.4280	-
Jan 11, 2024	0.4250	0.4250	0.4225	0.4225	0.4225	1,010
Jan 10, 2024	0.4221	0.4221	0.4221	0.4221	0.4221	15,000
Jan 09, 2024	0.4221	0.4221	0.4221	0.4221	0.4221	-
Jan 08, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	1,146
Jan 05, 2024	0.4310	0.4310	0.4310	0.4310	0.4310	-
Jan 04, 2024	0.4321	0.4321	0.4321	0.4321	0.4321	-
Jan 03, 2024	0.4240	0.4240	0.4240	0.4240	0.4240	-
Jan 02, 2024	0.4240	0.4240	0.4240	0.4240	0.4240	-
Dec 29, 2023	0.4240	0.4240	0.4240	0.4240	0.4240	-
Dec 28, 2023	0.4240	0.4240	0.4240	0.4240	0.4240	-
Dec 27, 2023	0.4200	0.4200	0.4200	0.4200	0.4200	-
Dec 22, 2023	0.4200	0.4200	0.4200	0.4200	0.4200	-
Dec 21, 2023	0.4146	0.4210	0.4146	0.4210	0.4210	5,000
Dec 20, 2023	0.4190	0.4190	0.4190	0.4190	0.4190	-
Dec 19, 2023	0.4300	0.4300	0.4300	0.4300	0.4300	465
Dec 18, 2023	0.4200	0.4200	0.4200	0.4200	0.4200	-
Dec 15, 2023	0.4200	0.4200	0.4200	0.4200	0.4200	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,308.93-66.87(-0.30%)

S&P 5005,222.68+8.60(+0.16%)

DOW39,512.84+125.04(+0.32%)

CAD/USD0.7315+0.0004(+0.06%)

CRUDE OIL78.20-1.06(-1.34%)

Bitcoin CAD84,034.87+582.04(+0.70%)

Industrial and Commercial Bank of China Limited (ICK.F)

S&P/TSX
22,308.93
-66.87(-0.30%)

S&P 500
5,222.68
+8.60(+0.16%)

DOW
39,512.84
+125.04(+0.32%)

CAD/USD
0.7315
+0.0004(+0.06%)

CRUDE OIL
78.20
-1.06(-1.34%)

Bitcoin CAD
84,034.87
+582.04(+0.70%)