Canada markets closed

Sinopharm Group Co Ltd (X2S.DU)

Dusseldorf - Dusseldorf Delayed Price. Currency in EUR
Add to watchlist
2.4170-0.0360 (-1.47%)
As of 09:30AM CEST. Market open.
Time Period:
Jul 01, 2023 - Jul 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 01, 20242.41602.41702.41602.41702.4170250
Jun 28, 20242.45202.45502.45202.45302.4530-
Jun 27, 20242.42702.42702.40902.41302.4130-
Jun 26, 20242.46602.47902.44202.47902.4790-
Jun 25, 20242.50202.50202.47002.47002.4700-
Jun 24, 20242.55002.55002.52502.53802.5380-
Jun 21, 20242.57002.58602.55702.55702.5570-
Jun 20, 20242.61302.61302.59002.59302.5930-
Jun 19, 20242.57002.59902.57002.59302.5930-
Jun 18, 20242.45502.46502.45102.45802.4580-
Jun 17, 20242.44502.44502.39102.40202.4020-
Jun 17, 20240.956 Dividend
Jun 14, 20242.58302.59702.56702.57101.6150-
Jun 13, 20242.53002.53002.48802.50401.5729-
Jun 12, 20242.54402.54402.50002.50301.5723-
Jun 11, 20242.54902.56902.53302.53301.5911-
Jun 10, 20242.62802.63202.62402.63201.6533-
Jun 07, 20242.60902.62402.59402.62401.6483-
Jun 06, 20242.57602.57602.54802.55601.6056-
Jun 05, 20242.52902.52902.47702.49101.5647-
Jun 04, 20242.47302.49002.47302.48801.5629-
Jun 03, 20242.47802.47802.41902.41901.5195-
May 31, 20242.47402.47402.43802.44901.5384-
May 30, 20242.45102.46202.43502.43501.5296-
May 29, 20242.46402.46402.44102.44401.5352-
May 28, 20242.48802.48802.46902.46901.5509-
May 27, 20242.51602.51902.51402.51901.5823-
May 24, 20242.49602.49602.46802.47001.5516-
May 23, 20242.50502.50502.46902.46901.5509-
May 22, 20242.50402.50402.49902.50001.5704-
May 21, 20242.48802.49702.48802.49701.5685-
May 20, 20242.55902.55902.54602.54601.5993-
May 17, 20242.55102.55102.54802.54801.6006-
May 16, 20242.58802.64702.56202.57601.6181250
May 15, 20242.64402.64402.62802.62801.6508-
May 14, 20242.68102.68102.63302.63301.6539-
May 13, 20242.61402.61402.59902.59901.6326-
May 10, 20242.52602.52602.50202.50901.5761-
May 09, 20242.45102.45102.43302.44501.5359-
May 08, 20242.45702.45702.42902.43701.5308-
May 07, 20242.40402.40402.39902.39901.5070-
May 06, 20242.33502.36502.33502.36001.4825-
May 03, 20242.30102.31102.29902.31101.4517-
May 02, 20242.28602.28602.27902.28101.4328-
Apr 30, 20242.35102.35302.35102.35301.4781-
Apr 29, 20242.34902.38202.34902.38201.4963-
Apr 26, 20242.42902.54202.42902.54201.5968-
Apr 25, 20242.54202.55302.51502.52701.5874-
Apr 24, 20242.54302.54302.52602.52601.5867-
Apr 23, 20242.46702.46902.46002.46901.5509-
Apr 22, 20242.48102.50702.48102.50701.5748-
Apr 19, 20242.34902.37202.34602.37201.4900-
Apr 18, 20242.35302.35302.29202.29201.4397-
Apr 17, 20242.35002.35802.33402.33401.4661-
Apr 16, 20242.31302.31402.29402.30001.4448-
Apr 15, 20242.31102.33802.28302.30001.4448-
Apr 12, 20242.28502.29402.26702.26901.4253-
Apr 11, 20242.30902.32602.30902.32601.4611-
Apr 10, 20242.29502.30102.28002.28301.4341-
Apr 09, 20242.31902.31902.30402.30801.4498-
Apr 08, 20242.31102.31102.28102.28201.4335-
Apr 05, 20242.33302.33302.31002.33301.4655-
Apr 04, 20242.39102.39102.37302.37701.4931-
Apr 03, 20242.38602.39402.38602.38601.4988-
Apr 02, 20242.38002.38002.34402.34401.4724-
Mar 28, 20242.33102.33102.31002.31301.4529-
Mar 27, 20242.37602.37702.36202.36501.4856-
Mar 26, 20242.35302.35302.29302.29801.4435-
Mar 25, 20242.36402.36402.35302.35401.4787-
Mar 22, 20242.41602.41602.37002.37001.4887-
Mar 21, 20242.42202.44202.41502.44201.5340-
Mar 20, 20242.41002.41002.38002.38001.4950-
Mar 19, 20242.37402.37402.32602.32601.4611-
Mar 18, 20242.41602.44302.41602.44301.5346-
Mar 15, 20242.40002.40202.38602.38601.4988-
Mar 14, 20242.44502.44502.42702.42701.5245-
Mar 13, 20242.45302.48802.45202.48801.5629-
Mar 12, 20242.56702.56902.54402.56901.6137-
Mar 11, 20242.44902.44902.43802.44901.5384-
Mar 08, 20242.45102.45102.44402.44701.5371-
Mar 07, 20242.43702.44302.41602.41601.5176-
Mar 06, 20242.48602.48602.44902.45701.5434-
Mar 05, 20242.51502.52102.50302.52101.5836-
Mar 04, 20242.62202.62202.60102.62101.6464-
Mar 01, 20242.63602.64202.62902.63701.6565-
Feb 29, 20242.57602.57602.52002.53801.5943-
Feb 28, 20242.57202.57202.51702.52301.5848-
Feb 27, 20242.58402.58402.49302.54301.5974-
Feb 26, 20242.58402.58402.55002.55301.6037-
Feb 23, 20242.61402.61402.57002.57001.6144-
Feb 22, 20242.61002.61002.57102.59301.6288-
Feb 21, 20242.54202.54202.47602.47801.5566-
Feb 20, 20242.52702.52702.48102.50301.5723-
Feb 19, 20242.50602.50602.46302.46701.5497-
Feb 16, 20242.54102.54102.43702.43701.5308-
Feb 15, 20242.41902.41902.38202.38401.4975-
Feb 14, 20242.44902.44902.38602.38601.4988-
Feb 13, 20242.36002.40902.36002.37401.4913-
Feb 12, 20242.35502.40902.35502.40901.5132-
Feb 09, 20242.42302.45302.40002.45301.5409-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...