China Rare Earth Holdings Limited (RAE.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR

Add to watchlist

0.0400

0.0000

(0.00%)

At close: 09:06AM CEST

Time Period:

May 04, 2023 - May 04, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
May 02, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	55,000
Apr 30, 2024	0.0408	0.0408	0.0408	0.0408	0.0408	-
Apr 29, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	58,252
Apr 26, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	-
Apr 25, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	-
Apr 24, 2024	0.0382	0.0382	0.0382	0.0382	0.0382	-
Apr 23, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	-
Apr 22, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	-
Apr 19, 2024	0.0382	0.0382	0.0382	0.0382	0.0382	-
Apr 18, 2024	0.0392	0.0433	0.0392	0.0433	0.0433	12,000
Apr 17, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	-
Apr 16, 2024	0.0402	0.0402	0.0402	0.0402	0.0402	-
Apr 15, 2024	0.0412	0.0459	0.0412	0.0459	0.0459	10,000
Apr 12, 2024	0.0410	0.0410	0.0410	0.0410	0.0410	-
Apr 11, 2024	0.0410	0.0410	0.0410	0.0410	0.0410	-
Apr 10, 2024	0.0430	0.0430	0.0430	0.0430	0.0430	-
Apr 09, 2024	0.0430	0.0430	0.0430	0.0430	0.0430	-
Apr 08, 2024	0.0401	0.0401	0.0401	0.0401	0.0401	-
Apr 05, 2024	0.0390	0.0390	0.0390	0.0390	0.0390	-
Apr 04, 2024	0.0392	0.0392	0.0392	0.0392	0.0392	-
Apr 03, 2024	0.0400	0.0400	0.0391	0.0391	0.0391	55,750
Apr 02, 2024	0.0380	0.0380	0.0380	0.0380	0.0380	-
Mar 28, 2024	0.0372	0.0372	0.0372	0.0372	0.0372	-
Mar 27, 2024	0.0372	0.0380	0.0372	0.0380	0.0380	2,000
Mar 26, 2024	0.0377	0.0377	0.0377	0.0377	0.0377	-
Mar 25, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 22, 2024	0.0409	0.0409	0.0409	0.0409	0.0409	-
Mar 21, 2024	0.0400	0.0400	0.0400	0.0400	0.0400	-
Mar 20, 2024	0.0399	0.0399	0.0399	0.0399	0.0399	-
Mar 19, 2024	0.0427	0.0427	0.0427	0.0427	0.0427	11,473
Mar 18, 2024	0.0382	0.0382	0.0382	0.0382	0.0382	-
Mar 15, 2024	0.0403	0.0403	0.0403	0.0403	0.0403	-
Mar 14, 2024	0.0380	0.0384	0.0380	0.0384	0.0384	27,300
Mar 13, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Mar 12, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Mar 11, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Mar 08, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Mar 07, 2024	0.0350	0.0400	0.0350	0.0400	0.0400	100,000
Mar 06, 2024	0.0330	0.0331	0.0330	0.0331	0.0331	2,000
Mar 05, 2024	0.0330	0.0332	0.0330	0.0332	0.0332	2,000
Mar 04, 2024	0.0330	0.0330	0.0330	0.0330	0.0330	-
Mar 01, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
Feb 29, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
Feb 28, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
Feb 27, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
Feb 26, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
Feb 23, 2024	0.0340	0.0341	0.0340	0.0341	0.0341	5,000
Feb 22, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
Feb 21, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
Feb 20, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
Feb 19, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
Feb 16, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Feb 15, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Feb 14, 2024	0.0350	0.0390	0.0350	0.0390	0.0390	10,000
Feb 13, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Feb 12, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Feb 09, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	50,000
Feb 08, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Feb 07, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
Feb 06, 2024	0.0310	0.0310	0.0310	0.0310	0.0310	-
Feb 05, 2024	0.0300	0.0320	0.0300	0.0320	0.0320	5,000
Feb 02, 2024	0.0300	0.0340	0.0300	0.0340	0.0340	5,000
Feb 01, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
Jan 31, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
Jan 30, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
Jan 29, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
Jan 26, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
Jan 25, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
Jan 24, 2024	0.0300	0.0300	0.0300	0.0300	0.0300	-
Jan 23, 2024	0.0303	0.0303	0.0303	0.0303	0.0303	25,000
Jan 22, 2024	0.0300	0.0301	0.0300	0.0301	0.0301	150
Jan 19, 2024	0.0320	0.0376	0.0320	0.0376	0.0376	8,000
Jan 18, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
Jan 17, 2024	0.0320	0.0320	0.0320	0.0320	0.0320	-
Jan 16, 2024	0.0332	0.0332	0.0332	0.0332	0.0332	-
Jan 15, 2024	0.0345	0.0345	0.0345	0.0345	0.0345	-
Jan 12, 2024	0.0340	0.0345	0.0340	0.0345	0.0345	8,000
Jan 11, 2024	0.0340	0.0340	0.0340	0.0340	0.0340	-
Jan 10, 2024	0.0340	0.0350	0.0340	0.0350	0.0350	2,810
Jan 09, 2024	0.0353	0.0353	0.0353	0.0353	0.0353	-
Jan 08, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jan 05, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Jan 04, 2024	0.0379	0.0379	0.0379	0.0379	0.0379	36,000
Jan 03, 2024	0.0379	0.0379	0.0379	0.0379	0.0379	-
Jan 02, 2024	0.0350	0.0350	0.0350	0.0350	0.0350	-
Dec 29, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
Dec 28, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
Dec 27, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
Dec 22, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
Dec 21, 2023	0.0345	0.0345	0.0345	0.0345	0.0345	-
Dec 20, 2023	0.0350	0.0350	0.0350	0.0350	0.0350	-
Dec 19, 2023	0.0340	0.0344	0.0340	0.0344	0.0344	4,000
Dec 18, 2023	0.0363	0.0364	0.0363	0.0364	0.0364	100
Dec 15, 2023	0.0349	0.0350	0.0349	0.0350	0.0350	15,300
Dec 14, 2023	0.0363	0.0364	0.0363	0.0364	0.0364	10,000
Dec 13, 2023	0.0363	0.0363	0.0363	0.0363	0.0363	-
Dec 12, 2023	0.0363	0.0363	0.0363	0.0363	0.0363	-
Dec 11, 2023	0.0380	0.0380	0.0380	0.0380	0.0380	-
Dec 08, 2023	0.0394	0.0394	0.0394	0.0394	0.0394	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.19(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+450.02(+1.18%)

CAD/USD0.7308-0.0006(-0.08%)

CRUDE OIL77.99-0.96(-1.22%)

Bitcoin CAD86,127.96+5,265.51(+6.51%)

China Rare Earth Holdings Limited (RAE.F)

S&P/TSX
21,947.41
+124.19(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+450.02(+1.18%)

CAD/USD
0.7308
-0.0006(-0.08%)

CRUDE OIL
77.99
-0.96(-1.22%)

Bitcoin CAD
86,127.96
+5,265.51(+6.51%)