Canada markets closed

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

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
0.3820-0.0020 (-0.52%)
At close: 08:20AM CEST
Time Period:
May 31, 2023 - May 31, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 30, 20240.38200.38200.38200.38200.38202,640
May 29, 20240.38600.38600.38400.38400.38402,640
May 28, 20240.39200.39200.39200.39200.3920-
May 27, 20240.39400.39400.39400.39400.3940-
May 24, 20240.39000.39000.39000.39000.3900-
May 23, 20240.38800.40400.38800.40400.4040185
May 22, 20240.39800.39800.39800.39800.3980-
May 21, 20240.39600.39600.39600.39600.3960-
May 20, 20240.40000.40000.40000.40000.4000-
May 17, 20240.40000.40000.40000.40000.4000-
May 16, 20240.39600.39600.39600.39600.3960-
May 15, 20240.39400.39400.39400.39400.3940-
May 14, 20240.39600.39600.39600.39600.3960-
May 13, 20240.39800.39800.39800.39800.3980-
May 10, 20240.39000.41200.39000.41200.4120338
May 09, 20240.38200.38200.38200.38200.3820-
May 08, 20240.37800.37800.37800.37800.3780-
May 07, 20240.38200.38200.38200.38200.3820-
May 06, 20240.38000.38000.38000.38000.3800-
May 03, 20240.36400.36400.36400.36400.3640-
May 02, 20240.36400.36400.36400.36400.3640-
Apr 30, 20240.37400.37400.37400.37400.3740-
Apr 29, 20240.37600.37600.37600.37600.3760-
Apr 26, 20240.37200.37200.37200.37200.3720-
Apr 25, 20240.37200.37200.37200.37200.3720-
Apr 24, 20240.36800.36800.36800.36800.3680-
Apr 23, 20240.36800.36800.36800.36800.3680-
Apr 22, 20240.36400.36400.36400.36400.3640-
Apr 19, 20240.36800.36800.36800.36800.3680-
Apr 18, 20240.37000.37000.37000.37000.3700-
Apr 17, 20240.38200.38200.38200.38200.3820-
Apr 16, 20240.36400.36400.36400.36400.3640-
Apr 15, 20240.38000.38000.38000.38000.3800177
Apr 12, 20240.36800.36800.36800.36800.3680-
Apr 11, 20240.37400.37400.37400.37400.3740-
Apr 10, 20240.36400.36400.36400.36400.3640-
Apr 09, 20240.36000.36000.36000.36000.3600-
Apr 08, 20240.35400.35400.35400.35400.3540-
Apr 05, 20240.35400.35400.35400.35400.3540-
Apr 04, 20240.35000.35000.35000.35000.3500-
Apr 03, 20240.35400.35400.35400.35400.3540-
Apr 02, 20240.35800.35800.35800.35800.3580-
Mar 28, 20240.34800.34800.34800.34800.3480-
Mar 27, 20240.33800.33800.33800.33800.3380-
Mar 26, 20240.33800.33800.33800.33800.3380-
Mar 25, 20240.33200.33200.33200.33200.3320-
Mar 22, 20240.33000.33000.33000.33000.3300-
Mar 21, 20240.32800.32800.32800.32800.3280-
Mar 20, 20240.33400.33400.33400.33400.3340-
Mar 19, 20240.33000.33000.33000.33000.3300-
Mar 18, 20240.33000.33000.32600.32600.3260100
Mar 15, 20240.34200.34200.34200.34200.3420-
Mar 14, 20240.33000.33000.33000.33000.3300-
Mar 13, 20240.33000.33000.33000.33000.3300-
Mar 12, 20240.32800.32800.32800.32800.3280-
Mar 11, 20240.33000.33000.33000.33000.3300-
Mar 08, 20240.32800.32800.32800.32800.3280-
Mar 07, 20240.32200.32200.32200.32200.3220-
Mar 06, 20240.32400.32400.32400.32400.3240-
Mar 05, 20240.32400.32400.32400.32400.3240-
Mar 04, 20240.32600.32600.32600.32600.3260-
Mar 01, 20240.32600.32600.32600.32600.3260-
Feb 29, 20240.32200.32200.32200.32200.3220-
Feb 28, 20240.32000.32000.32000.32000.3200-
Feb 27, 20240.32400.32400.32400.32400.3240-
Feb 26, 20240.31000.32000.31000.32000.32001,782
Feb 23, 20240.30800.30800.30800.30800.3080-
Feb 22, 20240.29800.29800.29800.29800.2980-
Feb 21, 20240.31000.31000.30600.30600.306028,000
Feb 20, 20240.31000.31000.31000.31000.3100-
Feb 19, 20240.30400.30400.30400.30400.3040-
Feb 16, 20240.29800.29800.29800.29800.2980-
Feb 15, 20240.29800.29800.29800.29800.2980-
Feb 14, 20240.30200.30200.30200.30200.3020-
Feb 13, 20240.30000.30000.30000.30000.3000-
Feb 12, 20240.30000.30000.30000.30000.3000-
Feb 09, 20240.30000.30000.30000.30000.3000-
Feb 08, 20240.30000.30000.30000.30000.3000-
Feb 07, 20240.30000.30000.30000.30000.3000-
Feb 06, 20240.30000.30000.30000.30000.3000-
Feb 05, 20240.28600.28600.28600.28600.2860-
Feb 02, 20240.29800.29800.29800.29800.2980-
Feb 01, 20240.30200.30200.30200.30200.3020-
Jan 31, 20240.30200.30200.30200.30200.3020-
Jan 30, 20240.30600.30600.30600.30600.3060-
Jan 29, 20240.30600.30600.30600.30600.3060-
Jan 26, 20240.30200.30200.30200.30200.3020-
Jan 25, 20240.29800.29800.29800.29800.2980-
Jan 24, 20240.29200.29200.29200.29200.2920-
Jan 23, 20240.28600.28600.28600.28600.2860-
Jan 22, 20240.28600.28600.28600.28600.2860-
Jan 19, 20240.29800.29800.29800.29800.2980-
Jan 18, 20240.29600.29600.29600.29600.2960-
Jan 17, 20240.29600.29600.29600.29600.2960-
Jan 16, 20240.30600.30600.30600.30600.3060-
Jan 15, 20240.30800.30800.30800.30800.3080-
Jan 12, 20240.30800.30800.30800.30800.3080-
Jan 11, 20240.30400.30400.30400.30400.3040-
Jan 10, 20240.30800.30800.30800.30800.3080-
Jan 09, 20240.30400.30400.30400.30400.3040-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...