Canada markets close in 4 hours 52 minutes

Sinopharm Group Co Ltd (X2S.BE)

Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
2.6290+0.0480 (+1.86%)
As of 08:08AM CEST. Market open.
Time Period:
Jun 20, 2023 - Jun 20, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 20, 20242.62902.62902.62902.62902.62901,200
Jun 19, 20242.58102.58102.58102.58102.5810-
Jun 18, 20242.46602.46602.46602.46602.4660-
Jun 17, 20242.46002.46002.46002.46002.4600-
Jun 17, 20240.956 Dividend
Jun 14, 20242.60002.60002.60002.60001.6440-
Jun 13, 20242.54102.54102.54102.54101.6067-
Jun 12, 20242.55502.55502.55502.55501.6155-
Jun 11, 20242.56702.56702.56702.56701.6231-
Jun 10, 20242.63802.63802.63802.63801.6680-
Jun 07, 20242.61402.61402.61402.61401.6529-
Jun 06, 20242.58702.58702.58702.58701.6358-
Jun 05, 20242.54102.54102.54102.54101.6067-
Jun 04, 20242.47702.47702.47702.47701.5662-
Jun 03, 20242.48802.48802.48802.48801.5732-
May 31, 20242.48402.48402.48402.48401.5707-
May 30, 20242.46402.46402.46402.46401.5580-
May 29, 20242.47402.47402.47402.47401.5643-
May 28, 20242.48602.48602.48602.48601.5719-
May 27, 20242.52702.52702.52702.52701.5978-
May 24, 20242.50702.50702.50702.50701.5852-
May 23, 20242.51502.51502.51502.51501.5903-
May 22, 20242.51502.51502.51502.51501.5903-
May 21, 20242.49802.49802.49802.49801.5795-
May 20, 20242.57102.57102.57102.57101.6257-
May 17, 20242.56202.56202.56202.56201.6200-
May 16, 20242.59902.59902.59902.59901.6434-
May 15, 20242.65502.65502.65502.65501.6788-
May 14, 20242.68802.68802.68802.68801.6996-
May 13, 20242.62502.62502.62502.62501.6598-
May 10, 20242.56002.56002.56002.56001.6187-
May 09, 20242.46102.46102.46102.46101.5561-
May 08, 20242.46702.46702.44502.44501.54601,200
May 07, 20242.41402.41402.41402.41401.5264-
May 06, 20242.34602.34602.34602.34601.4834-
May 03, 20242.31002.31002.31002.31001.4606-
May 02, 20242.29402.29402.29402.29401.4505-
Apr 30, 20242.34302.34302.34302.34301.4815-
Apr 29, 20242.36402.36402.36402.36401.4948-
Apr 26, 20242.52302.52302.52302.52301.5953-
Apr 25, 20242.55302.55302.55302.55301.6143-
Apr 24, 20242.55402.55402.55402.55401.6149-
Apr 23, 20242.47102.47102.47102.47101.5624-
Apr 22, 20242.49802.49802.49802.49801.5795-
Apr 19, 20242.35702.35702.35702.35701.4903-
Apr 18, 20242.36602.36602.36602.36601.4960-
Apr 17, 20242.35602.35602.35602.35601.4897-
Apr 16, 20242.32202.32202.32202.32201.4682-
Apr 15, 20242.32102.32102.32102.32101.4676-
Apr 12, 20242.29602.29602.29602.29601.4518-
Apr 11, 20242.31902.31902.31902.31901.4663-
Apr 10, 20242.30502.30502.30502.30501.4575-
Apr 09, 20242.33002.33002.33002.33001.4733-
Apr 08, 20242.32402.32402.32402.32401.4695-
Apr 05, 20242.35602.35602.35602.35601.4897-
Apr 04, 20242.40102.40102.40102.40101.5182-
Apr 03, 20242.39602.39602.39602.39601.5150-
Apr 02, 20242.38302.40002.38302.40001.51752,108
Mar 28, 20242.34102.34102.34102.34101.4802-
Mar 27, 20242.38602.38602.38602.38601.5087-
Mar 26, 20242.36902.36902.36902.36901.4979-
Mar 25, 20242.37802.37802.37802.37801.5036-
Mar 22, 20242.42602.42602.42602.42601.5340-
Mar 21, 20242.43802.43802.43802.43801.5416-
Mar 20, 20242.42002.42002.42002.42001.5302-
Mar 19, 20242.38402.38402.38402.38401.5074-
Mar 18, 20242.44702.44702.44702.44701.5473-
Mar 15, 20242.41002.41002.41002.41001.5239-
Mar 14, 20242.45502.45502.45502.45501.5523-
Mar 13, 20242.46802.46802.46802.46801.5605-
Mar 12, 20242.57802.57802.57802.57801.6301-
Mar 11, 20242.45902.45902.45902.45901.5548-
Mar 08, 20242.46702.46702.46702.46701.5599-
Mar 07, 20242.44702.44702.44702.44701.5473-
Mar 06, 20242.49602.49602.49602.49601.5782-
Mar 05, 20242.52602.52602.52602.52601.5972-
Mar 04, 20242.63302.63302.63302.63301.6649-
Mar 01, 20242.65002.65002.65002.65001.6756-
Feb 29, 20242.59902.59902.59902.59901.6434-
Feb 28, 20242.58902.58902.58902.58901.6370-
Feb 27, 20242.59502.59502.59502.59501.6408-
Feb 26, 20242.59502.59502.59502.59501.6408-
Feb 23, 20242.62502.62502.62502.62501.6598-
Feb 22, 20242.62802.62802.62802.62801.6617-
Feb 21, 20242.55602.55602.55602.55601.6162-
Feb 20, 20242.53802.53802.53802.53801.6048-
Feb 19, 20242.51702.51702.51702.51701.5915-
Feb 16, 20242.55202.55202.55202.55201.6136-
Feb 15, 20242.42302.42302.42302.42301.5321-
Feb 14, 20242.45902.45902.45902.45901.5548-
Feb 13, 20242.37002.37002.37002.37001.4986-
Feb 12, 20242.36502.36502.36502.36501.4954-
Feb 09, 20242.43302.43302.43302.43301.5384-
Feb 08, 20242.48802.48802.48802.48801.5732-
Feb 07, 20242.59302.59302.59302.59301.6396-
Feb 06, 20242.51802.51802.51802.51801.5922-
Feb 05, 20242.41402.41402.41402.41401.5264-
Feb 02, 20242.37302.37302.37302.37301.5005-
Feb 01, 20242.43302.43302.43302.43301.5384-
Jan 31, 20242.39802.39802.39802.39801.5163-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...