Tianjin Capital Environmental Protection Group Company Limited (TIA.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR

Add to watchlist

0.3820

+0.0040

(+1.07%)

As of 08:05AM CEST. Market open.

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	0.3820	0.3820	0.3820	0.3820	0.3820	177
May 08, 2024	0.3780	0.3780	0.3780	0.3780	0.3780	-
May 07, 2024	0.3820	0.3820	0.3820	0.3820	0.3820	-
May 06, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	-
May 03, 2024	0.3640	0.3640	0.3640	0.3640	0.3640	-
May 02, 2024	0.3640	0.3640	0.3640	0.3640	0.3640	-
Apr 30, 2024	0.3740	0.3740	0.3740	0.3740	0.3740	-
Apr 29, 2024	0.3760	0.3760	0.3760	0.3760	0.3760	-
Apr 26, 2024	0.3720	0.3720	0.3720	0.3720	0.3720	-
Apr 25, 2024	0.3720	0.3720	0.3720	0.3720	0.3720	-
Apr 24, 2024	0.3680	0.3680	0.3680	0.3680	0.3680	-
Apr 23, 2024	0.3680	0.3680	0.3680	0.3680	0.3680	-
Apr 22, 2024	0.3640	0.3640	0.3640	0.3640	0.3640	-
Apr 19, 2024	0.3680	0.3680	0.3680	0.3680	0.3680	-
Apr 18, 2024	0.3700	0.3700	0.3700	0.3700	0.3700	-
Apr 17, 2024	0.3820	0.3820	0.3820	0.3820	0.3820	-
Apr 16, 2024	0.3640	0.3640	0.3640	0.3640	0.3640	-
Apr 15, 2024	0.3800	0.3800	0.3800	0.3800	0.3800	177
Apr 12, 2024	0.3680	0.3680	0.3680	0.3680	0.3680	-
Apr 11, 2024	0.3740	0.3740	0.3740	0.3740	0.3740	-
Apr 10, 2024	0.3640	0.3640	0.3640	0.3640	0.3640	-
Apr 09, 2024	0.3600	0.3600	0.3600	0.3600	0.3600	-
Apr 08, 2024	0.3540	0.3540	0.3540	0.3540	0.3540	-
Apr 05, 2024	0.3540	0.3540	0.3540	0.3540	0.3540	-
Apr 04, 2024	0.3500	0.3500	0.3500	0.3500	0.3500	-
Apr 03, 2024	0.3540	0.3540	0.3540	0.3540	0.3540	-
Apr 02, 2024	0.3580	0.3580	0.3580	0.3580	0.3580	-
Mar 28, 2024	0.3480	0.3480	0.3480	0.3480	0.3480	-
Mar 27, 2024	0.3380	0.3380	0.3380	0.3380	0.3380	-
Mar 26, 2024	0.3380	0.3380	0.3380	0.3380	0.3380	-
Mar 25, 2024	0.3320	0.3320	0.3320	0.3320	0.3320	-
Mar 22, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Mar 21, 2024	0.3280	0.3280	0.3280	0.3280	0.3280	-
Mar 20, 2024	0.3340	0.3340	0.3340	0.3340	0.3340	-
Mar 19, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Mar 18, 2024	0.3300	0.3300	0.3260	0.3260	0.3260	100
Mar 15, 2024	0.3420	0.3420	0.3420	0.3420	0.3420	-
Mar 14, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Mar 13, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Mar 12, 2024	0.3280	0.3280	0.3280	0.3280	0.3280	-
Mar 11, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Mar 08, 2024	0.3280	0.3280	0.3280	0.3280	0.3280	-
Mar 07, 2024	0.3220	0.3220	0.3220	0.3220	0.3220	-
Mar 06, 2024	0.3240	0.3240	0.3240	0.3240	0.3240	-
Mar 05, 2024	0.3240	0.3240	0.3240	0.3240	0.3240	-
Mar 04, 2024	0.3260	0.3260	0.3260	0.3260	0.3260	-
Mar 01, 2024	0.3260	0.3260	0.3260	0.3260	0.3260	-
Feb 29, 2024	0.3220	0.3220	0.3220	0.3220	0.3220	-
Feb 28, 2024	0.3200	0.3200	0.3200	0.3200	0.3200	-
Feb 27, 2024	0.3240	0.3240	0.3240	0.3240	0.3240	-
Feb 26, 2024	0.3100	0.3200	0.3100	0.3200	0.3200	1,782
Feb 23, 2024	0.3080	0.3080	0.3080	0.3080	0.3080	-
Feb 22, 2024	0.2980	0.2980	0.2980	0.2980	0.2980	-
Feb 21, 2024	0.3100	0.3100	0.3060	0.3060	0.3060	28,000
Feb 20, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Feb 19, 2024	0.3040	0.3040	0.3040	0.3040	0.3040	-
Feb 16, 2024	0.2980	0.2980	0.2980	0.2980	0.2980	-
Feb 15, 2024	0.2980	0.2980	0.2980	0.2980	0.2980	-
Feb 14, 2024	0.3020	0.3020	0.3020	0.3020	0.3020	-
Feb 13, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Feb 12, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Feb 09, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Feb 08, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Feb 07, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Feb 06, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Feb 05, 2024	0.2860	0.2860	0.2860	0.2860	0.2860	-
Feb 02, 2024	0.2980	0.2980	0.2980	0.2980	0.2980	-
Feb 01, 2024	0.3020	0.3020	0.3020	0.3020	0.3020	-
Jan 31, 2024	0.3020	0.3020	0.3020	0.3020	0.3020	-
Jan 30, 2024	0.3060	0.3060	0.3060	0.3060	0.3060	-
Jan 29, 2024	0.3060	0.3060	0.3060	0.3060	0.3060	-
Jan 26, 2024	0.3020	0.3020	0.3020	0.3020	0.3020	-
Jan 25, 2024	0.2980	0.2980	0.2980	0.2980	0.2980	-
Jan 24, 2024	0.2920	0.2920	0.2920	0.2920	0.2920	-
Jan 23, 2024	0.2860	0.2860	0.2860	0.2860	0.2860	-
Jan 22, 2024	0.2860	0.2860	0.2860	0.2860	0.2860	-
Jan 19, 2024	0.2980	0.2980	0.2980	0.2980	0.2980	-
Jan 18, 2024	0.2960	0.2960	0.2960	0.2960	0.2960	-
Jan 17, 2024	0.2960	0.2960	0.2960	0.2960	0.2960	-
Jan 16, 2024	0.3060	0.3060	0.3060	0.3060	0.3060	-
Jan 15, 2024	0.3080	0.3080	0.3080	0.3080	0.3080	-
Jan 12, 2024	0.3080	0.3080	0.3080	0.3080	0.3080	-
Jan 11, 2024	0.3040	0.3040	0.3040	0.3040	0.3040	-
Jan 10, 2024	0.3080	0.3080	0.3080	0.3080	0.3080	-
Jan 09, 2024	0.3040	0.3040	0.3040	0.3040	0.3040	-
Jan 08, 2024	0.3060	0.3060	0.3060	0.3060	0.3060	-
Jan 05, 2024	0.3080	0.3080	0.3080	0.3080	0.3080	-
Jan 04, 2024	0.3140	0.3140	0.3060	0.3060	0.3060	4,000
Jan 03, 2024	0.3080	0.3080	0.3080	0.3080	0.3080	-
Jan 02, 2024	0.2980	0.2980	0.2980	0.2980	0.2980	-
Dec 29, 2023	0.2940	0.2940	0.2940	0.2940	0.2940	-
Dec 28, 2023	0.2900	0.2900	0.2900	0.2900	0.2900	-
Dec 27, 2023	0.2900	0.2900	0.2900	0.2900	0.2900	-
Dec 22, 2023	0.3000	0.3000	0.2920	0.2920	0.2920	30,000
Dec 21, 2023	0.2960	0.2960	0.2960	0.2960	0.2960	-
Dec 20, 2023	0.2980	0.2980	0.2980	0.2980	0.2980	-
Dec 19, 2023	0.2960	0.2960	0.2960	0.2960	0.2960	-
Dec 18, 2023	0.2980	0.2980	0.2980	0.2980	0.2980	-
Dec 15, 2023	0.2980	0.2980	0.2980	0.2980	0.2980	-
Dec 14, 2023	0.3000	0.3000	0.3000	0.3000	0.3000	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,259.16-31.46(-0.14%)

S&P 5005,187.67-0.03(-0.00%)

DOW39,056.39+172.13(+0.44%)

CAD/USD0.7281-0.0007(-0.09%)

CRUDE OIL79.38+0.39(+0.49%)

Bitcoin CAD84,682.23-1,022.64(-1.19%)

Tianjin Capital Environmental Protection Group Company Limited (TIA.F)

S&P/TSX
22,259.16
-31.46(-0.14%)

S&P 500
5,187.67
-0.03(-0.00%)

DOW
39,056.39
+172.13(+0.44%)

CAD/USD
0.7281
-0.0007(-0.09%)

CRUDE OIL
79.38
+0.39(+0.49%)

Bitcoin CAD
84,682.23
-1,022.64(-1.19%)