Sany Heavy Equipment International Holdings Company Limited (YXS.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR

Add to watchlist

0.8105

+0.1195

(+17.29%)

At close: 09:27AM CEST

Time Period:

May 08, 2023 - May 08, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 07, 2024	0.7500	0.8105	0.7500	0.8105	0.8105	229
May 06, 2024	0.6910	0.6910	0.6910	0.6910	0.6910	-
May 03, 2024	0.6520	0.6520	0.6520	0.6520	0.6520	-
May 02, 2024	0.6340	0.6340	0.6340	0.6340	0.6340	-
Apr 30, 2024	0.6345	0.6345	0.6345	0.6345	0.6345	-
Apr 29, 2024	0.6280	0.6280	0.6280	0.6280	0.6280	-
Apr 26, 2024	0.5905	0.5905	0.5905	0.5905	0.5905	-
Apr 25, 2024	0.5805	0.5805	0.5805	0.5805	0.5805	-
Apr 24, 2024	0.5905	0.5905	0.5905	0.5905	0.5905	-
Apr 23, 2024	0.5990	0.5990	0.5990	0.5990	0.5990	-
Apr 22, 2024	0.6145	0.6245	0.6145	0.6245	0.6245	604
Apr 19, 2024	0.6320	0.6320	0.6320	0.6320	0.6320	-
Apr 18, 2024	0.6245	0.6245	0.6245	0.6245	0.6245	-
Apr 17, 2024	0.6330	0.6330	0.6330	0.6330	0.6330	-
Apr 16, 2024	0.6320	0.6320	0.6320	0.6320	0.6320	4,000
Apr 15, 2024	0.6105	0.6105	0.6105	0.6105	0.6105	-
Apr 12, 2024	0.6095	0.6310	0.6095	0.6240	0.6240	617
Apr 11, 2024	0.6415	0.6680	0.6415	0.6520	0.6520	25,989
Apr 10, 2024	0.6110	0.6255	0.6110	0.6255	0.6255	1,680
Apr 09, 2024	0.5995	0.5995	0.5995	0.5995	0.5995	-
Apr 08, 2024	0.5650	0.5965	0.5650	0.5965	0.5965	4,160
Apr 05, 2024	0.4914	0.5240	0.4914	0.5240	0.5240	3,000
Apr 04, 2024	0.4908	0.4908	0.4908	0.4908	0.4908	-
Apr 03, 2024	0.5020	0.5020	0.5020	0.5020	0.5020	-
Apr 02, 2024	0.5440	0.5440	0.5440	0.5440	0.5440	-
Mar 28, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	-
Mar 27, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Mar 26, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	-
Mar 25, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	-
Mar 22, 2024	0.6150	0.6150	0.6150	0.6150	0.6150	-
Mar 21, 2024	0.6150	0.6150	0.6150	0.6150	0.6150	-
Mar 20, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
Mar 19, 2024	0.6300	0.6600	0.6300	0.6450	0.6450	1,700
Mar 18, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	-
Mar 15, 2024	0.6250	0.6550	0.6250	0.6550	0.6550	1,199
Mar 14, 2024	0.6450	0.6450	0.6450	0.6450	0.6450	-
Mar 13, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	-
Mar 12, 2024	0.6650	0.6650	0.6650	0.6650	0.6650	-
Mar 11, 2024	0.6700	0.7000	0.6700	0.6950	0.6950	4,183
Mar 08, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	-
Mar 07, 2024	0.6850	0.6850	0.6850	0.6850	0.6850	-
Mar 06, 2024	0.7100	0.7100	0.7100	0.7100	0.7100	-
Mar 05, 2024	0.6800	0.6800	0.6800	0.6800	0.6800	-
Mar 04, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Mar 01, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Feb 29, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	-
Feb 28, 2024	0.6550	0.6550	0.6550	0.6550	0.6550	-
Feb 27, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Feb 26, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Feb 23, 2024	0.6450	0.6600	0.6450	0.6600	0.6600	1,581
Feb 22, 2024	0.6600	0.6850	0.6600	0.6850	0.6850	1,560
Feb 21, 2024	0.6700	0.6700	0.6700	0.6700	0.6700	-
Feb 20, 2024	0.6850	0.6850	0.6850	0.6850	0.6850	-
Feb 19, 2024	0.6950	0.6950	0.6950	0.6950	0.6950	-
Feb 16, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	-
Feb 15, 2024	0.6200	0.6200	0.6200	0.6200	0.6200	-
Feb 14, 2024	0.6300	0.6300	0.6300	0.6300	0.6300	-
Feb 13, 2024	0.6250	0.6250	0.6250	0.6250	0.6250	-
Feb 12, 2024	0.6250	0.6250	0.6250	0.6250	0.6250	-
Feb 09, 2024	0.6250	0.6250	0.6250	0.6250	0.6250	-
Feb 08, 2024	0.6500	0.6500	0.6500	0.6500	0.6500	1,000
Feb 07, 2024	0.6250	0.6250	0.6250	0.6250	0.6250	-
Feb 06, 2024	0.6250	0.6250	0.6250	0.6250	0.6250	-
Feb 05, 2024	0.5900	0.5900	0.5900	0.5900	0.5900	-
Feb 02, 2024	0.6050	0.6050	0.6050	0.6050	0.6050	-
Feb 01, 2024	0.6000	0.6100	0.6000	0.6100	0.6100	1,020
Jan 31, 2024	0.5850	0.5850	0.5850	0.5850	0.5850	-
Jan 30, 2024	0.5950	0.6200	0.5950	0.6200	0.6200	566
Jan 29, 2024	0.6150	0.6450	0.6150	0.6450	0.6450	1,620
Jan 26, 2024	0.6250	0.6250	0.6250	0.6250	0.6250	-
Jan 25, 2024	0.6450	0.6750	0.6450	0.6750	0.6750	1,825
Jan 24, 2024	0.6450	0.6450	0.6450	0.6450	0.6450	-
Jan 23, 2024	0.6350	0.6350	0.6350	0.6350	0.6350	-
Jan 22, 2024	0.6400	0.6400	0.6400	0.6400	0.6400	500
Jan 19, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	-
Jan 18, 2024	0.6900	0.6900	0.6900	0.6900	0.6900	-
Jan 17, 2024	0.7000	0.7000	0.7000	0.7000	0.7000	-
Jan 16, 2024	0.7100	0.7100	0.7100	0.7100	0.7100	-
Jan 15, 2024	0.7400	0.7700	0.7400	0.7700	0.7700	742
Jan 12, 2024	0.7800	0.7800	0.7800	0.7800	0.7800	-
Jan 11, 2024	0.8250	0.8250	0.8250	0.8250	0.8250	1,257
Jan 10, 2024	0.7900	0.7900	0.7900	0.7900	0.7900	-
Jan 09, 2024	0.8050	0.8050	0.8050	0.8050	0.8050	-
Jan 08, 2024	0.8200	0.8200	0.8200	0.8200	0.8200	-
Jan 05, 2024	0.8150	0.8400	0.8150	0.8400	0.8400	250
Jan 04, 2024	0.8300	0.8350	0.8300	0.8350	0.8350	1,058
Jan 03, 2024	0.8250	0.8250	0.8250	0.8250	0.8250	-
Jan 02, 2024	0.8450	0.8450	0.8450	0.8450	0.8450	-
Dec 29, 2023	0.8500	0.8500	0.8500	0.8500	0.8500	-
Dec 28, 2023	0.8450	0.8900	0.8450	0.8900	0.8900	3,541
Dec 27, 2023	0.8100	0.8100	0.8100	0.8100	0.8100	-
Dec 22, 2023	0.8500	0.8550	0.8300	0.8300	0.8300	3,600
Dec 21, 2023	0.8500	0.8500	0.8500	0.8500	0.8500	-
Dec 20, 2023	0.8450	0.8450	0.8450	0.8450	0.8450	-
Dec 19, 2023	0.8750	0.8750	0.8400	0.8400	0.8400	200
Dec 18, 2023	0.8800	0.8800	0.8800	0.8800	0.8800	-
Dec 15, 2023	0.8750	0.8900	0.8750	0.8900	0.8900	2,877
Dec 14, 2023	0.8750	0.8750	0.8750	0.8750	0.8750	-
Dec 13, 2023	0.8900	0.8900	0.8900	0.8900	0.8900	-
Dec 12, 2023	0.9100	0.9100	0.9100	0.9100	0.9100	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,290.62+31.15(+0.14%)

S&P 5005,187.70+6.96(+0.13%)

DOW38,884.26+31.99(+0.08%)

CAD/USD0.7285-0.0036(-0.49%)

CRUDE OIL78.380.00(0.00%)

Bitcoin CAD86,558.45-620.98(-0.71%)

Sany Heavy Equipment International Holdings Company Limited (YXS.F)

S&P/TSX
22,290.62
+31.15(+0.14%)

S&P 500
5,187.70
+6.96(+0.13%)

DOW
38,884.26
+31.99(+0.08%)

CAD/USD
0.7285
-0.0036(-0.49%)

CRUDE OIL
78.38
0.00(0.00%)

Bitcoin CAD
86,558.45
-620.98(-0.71%)