STOCKS HOLD GAINS AS DOW EXTENDS 6-DAY WINNING STREAK

Warner Bros. Discovery 'always looking at opportunities' amid Paramount buyout talks

Sinopec Kantons Holdings Limited (SAK.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR

Add to watchlist

0.4380

0.0000

(0.00%)

At close: 08:15AM CEST

Time Period:

May 09, 2023 - May 09, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 09, 2024	0.4380	0.4380	0.4380	0.4380	0.4380	1,500
May 08, 2024	0.4380	0.4380	0.4380	0.4380	0.4380	-
May 07, 2024	0.4520	0.4520	0.4520	0.4520	0.4520	-
May 06, 2024	0.4520	0.4520	0.4520	0.4520	0.4520	-
May 03, 2024	0.4400	0.4400	0.4400	0.4400	0.4400	-
May 02, 2024	0.4380	0.4380	0.4380	0.4380	0.4380	-
Apr 30, 2024	0.4580	0.4580	0.4580	0.4580	0.4580	-
Apr 29, 2024	0.4460	0.4500	0.4460	0.4500	0.4500	1,500
Apr 26, 2024	0.4460	0.4460	0.4460	0.4460	0.4460	-
Apr 25, 2024	0.4500	0.4500	0.4500	0.4500	0.4500	-
Apr 24, 2024	0.4460	0.4460	0.4460	0.4460	0.4460	-
Apr 23, 2024	0.4480	0.4480	0.4480	0.4480	0.4480	-
Apr 22, 2024	0.4540	0.4540	0.4540	0.4540	0.4540	-
Apr 19, 2024	0.4620	0.4620	0.4620	0.4620	0.4620	-
Apr 18, 2024	0.4520	0.4520	0.4520	0.4520	0.4520	-
Apr 17, 2024	0.4520	0.4520	0.4520	0.4520	0.4520	-
Apr 16, 2024	0.4420	0.4420	0.4420	0.4420	0.4420	-
Apr 15, 2024	0.4380	0.4380	0.4380	0.4380	0.4380	-
Apr 12, 2024	0.4440	0.4440	0.4440	0.4440	0.4440	-
Apr 11, 2024	0.4320	0.4320	0.4320	0.4320	0.4320	-
Apr 10, 2024	0.4200	0.4200	0.4200	0.4200	0.4200	-
Apr 09, 2024	0.4160	0.4160	0.4160	0.4160	0.4160	-
Apr 08, 2024	0.4180	0.4180	0.4180	0.4180	0.4180	-
Apr 05, 2024	0.4080	0.4080	0.4080	0.4080	0.4080	-
Apr 04, 2024	0.4120	0.4120	0.4120	0.4120	0.4120	-
Apr 03, 2024	0.4180	0.4500	0.4180	0.4500	0.4500	2,222
Apr 02, 2024	0.4240	0.4240	0.4240	0.4240	0.4240	-
Mar 28, 2024	0.4140	0.4140	0.4140	0.4140	0.4140	-
Mar 27, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Mar 26, 2024	0.4160	0.4160	0.4160	0.4160	0.4160	-
Mar 25, 2024	0.4260	0.4260	0.4260	0.4260	0.4260	-
Mar 22, 2024	0.4260	0.4260	0.4260	0.4260	0.4260	-
Mar 21, 2024	0.4320	0.4320	0.4320	0.4320	0.4320	-
Mar 20, 2024	0.4280	0.4280	0.4280	0.4280	0.4280	-
Mar 19, 2024	0.4360	0.4360	0.4360	0.4360	0.4360	-
Mar 18, 2024	0.4380	0.4380	0.4380	0.4380	0.4380	-
Mar 15, 2024	0.4380	0.4380	0.4380	0.4380	0.4380	-
Mar 14, 2024	0.4300	0.4300	0.4300	0.4300	0.4300	-
Mar 13, 2024	0.4360	0.4360	0.4360	0.4360	0.4360	-
Mar 12, 2024	0.4360	0.4360	0.4360	0.4360	0.4360	-
Mar 11, 2024	0.4320	0.4320	0.4320	0.4320	0.4320	-
Mar 08, 2024	0.4340	0.4340	0.4340	0.4340	0.4340	-
Mar 07, 2024	0.4340	0.4340	0.4340	0.4340	0.4340	-
Mar 06, 2024	0.4320	0.4320	0.4320	0.4320	0.4320	-
Mar 05, 2024	0.4180	0.4180	0.4180	0.4180	0.4180	-
Mar 04, 2024	0.4220	0.4220	0.4220	0.4220	0.4220	-
Mar 01, 2024	0.4100	0.4100	0.4100	0.4100	0.4100	-
Feb 29, 2024	0.4080	0.4080	0.4080	0.4080	0.4080	-
Feb 28, 2024	0.4040	0.4040	0.4040	0.4040	0.4040	-
Feb 27, 2024	0.4080	0.4080	0.4080	0.4080	0.4080	-
Feb 26, 2024	0.4080	0.4080	0.4080	0.4080	0.4080	-
Feb 23, 2024	0.4180	0.4180	0.4180	0.4180	0.4180	-
Feb 22, 2024	0.4180	0.4180	0.4180	0.4180	0.4180	-
Feb 21, 2024	0.4060	0.4060	0.4060	0.4060	0.4060	-
Feb 20, 2024	0.4020	0.4020	0.4020	0.4020	0.4020	-
Feb 19, 2024	0.3920	0.3920	0.3920	0.3920	0.3920	-
Feb 16, 2024	0.3820	0.3820	0.3820	0.3820	0.3820	-
Feb 15, 2024	0.3740	0.3740	0.3740	0.3740	0.3740	-
Feb 14, 2024	0.3760	0.3760	0.3760	0.3760	0.3760	-
Feb 13, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Feb 12, 2024	0.3680	0.3680	0.3680	0.3680	0.3680	-
Feb 09, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Feb 08, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Feb 07, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
Feb 06, 2024	0.3820	0.3820	0.3820	0.3820	0.3820	-
Feb 05, 2024	0.3720	0.3720	0.3720	0.3720	0.3720	-
Feb 02, 2024	0.3760	0.3760	0.3760	0.3760	0.3760	-
Feb 01, 2024	0.3860	0.3860	0.3860	0.3860	0.3860	-
Jan 31, 2024	0.3880	0.3880	0.3880	0.3880	0.3880	-
Jan 30, 2024	0.3880	0.3880	0.3880	0.3880	0.3880	-
Jan 29, 2024	0.3960	0.3960	0.3960	0.3960	0.3960	-
Jan 26, 2024	0.3880	0.3880	0.3880	0.3880	0.3880	-
Jan 25, 2024	0.3880	0.3880	0.3880	0.3880	0.3880	-
Jan 24, 2024	0.3820	0.3820	0.3820	0.3820	0.3820	-
Jan 23, 2024	0.3740	0.3740	0.3740	0.3740	0.3740	-
Jan 22, 2024	0.3620	0.3620	0.3620	0.3620	0.3620	-
Jan 19, 2024	0.3720	0.3720	0.3720	0.3720	0.3720	-
Jan 18, 2024	0.3760	0.3760	0.3760	0.3760	0.3760	-
Jan 17, 2024	0.3740	0.3740	0.3740	0.3740	0.3740	-
Jan 16, 2024	0.3820	0.3820	0.3820	0.3820	0.3820	-
Jan 15, 2024	0.3920	0.3920	0.3920	0.3920	0.3920	-
Jan 12, 2024	0.3920	0.3920	0.3920	0.3920	0.3920	-
Jan 11, 2024	0.3840	0.3840	0.3840	0.3840	0.3840	-
Jan 10, 2024	0.3760	0.3760	0.3760	0.3760	0.3760	-
Jan 09, 2024	0.3740	0.3740	0.3740	0.3740	0.3740	-
Jan 08, 2024	0.3740	0.3740	0.3740	0.3740	0.3740	-
Jan 05, 2024	0.3740	0.3740	0.3740	0.3740	0.3740	-
Jan 04, 2024	0.3840	0.3840	0.3840	0.3840	0.3840	-
Jan 03, 2024	0.3760	0.3780	0.3760	0.3780	0.3780	1,700
Jan 02, 2024	0.3720	0.3720	0.3720	0.3720	0.3720	-
Dec 29, 2023	0.3640	0.3640	0.3640	0.3640	0.3640	-
Dec 28, 2023	0.3600	0.3600	0.3600	0.3600	0.3600	-
Dec 27, 2023	0.3580	0.3580	0.3580	0.3580	0.3580	-
Dec 22, 2023	0.3520	0.3520	0.3520	0.3520	0.3520	-
Dec 21, 2023	0.3480	0.3480	0.3480	0.3480	0.3480	-
Dec 20, 2023	0.3500	0.3500	0.3500	0.3500	0.3500	-
Dec 19, 2023	0.3500	0.3500	0.3500	0.3500	0.3500	-
Dec 18, 2023	0.3520	0.3520	0.3520	0.3520	0.3520	-
Dec 15, 2023	0.3500	0.3500	0.3500	0.3500	0.3500	-
Dec 14, 2023	0.3480	0.3480	0.3480	0.3480	0.3480	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,375.83+116.67(+0.52%)

S&P 5005,214.08+26.41(+0.51%)

DOW39,387.76+331.37(+0.85%)

CAD/USD0.7313+0.0024(+0.34%)

CRUDE OIL79.58+0.59(+0.75%)

Bitcoin CAD85,617.04+1,461.16(+1.74%)

STOCKS HOLD GAINS AS DOW EXTENDS 6-DAY WINNING STREAK

Sinopec Kantons Holdings Limited (SAK.F)

S&P/TSX
22,375.83
+116.67(+0.52%)

S&P 500
5,214.08
+26.41(+0.51%)

DOW
39,387.76
+331.37(+0.85%)

CAD/USD
0.7313
+0.0024(+0.34%)

CRUDE OIL
79.58
+0.59(+0.75%)

Bitcoin CAD
85,617.04
+1,461.16(+1.74%)