Canada markets closed

China Telecom Corporation Limited (ZCH.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
0.49000.0000 (0.00%)
At close: 09:49PM CEST
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 20240.49000.49200.49000.49000.49002,000
May 02, 20240.49000.49000.49000.49000.4900-
Apr 30, 20240.50000.50000.50000.50000.5000-
Apr 29, 20240.49600.51000.49600.49600.4960615
Apr 26, 20240.51000.51000.51000.51000.5100-
Apr 25, 20240.51000.51000.51000.51000.5100-
Apr 24, 20240.51000.51000.49800.49800.4980-
Apr 23, 20240.52000.52000.50500.50500.505011,000
Apr 22, 20240.52000.52500.52000.52000.52002,000
Apr 19, 20240.52000.52000.51500.51500.51503,000
Apr 18, 20240.52000.52500.52000.52000.520012,500
Apr 17, 20240.52500.52500.52000.52000.520020,617
Apr 16, 20240.50500.50500.50500.50500.505020,000
Apr 15, 20240.50000.51000.50000.50500.505078,843
Apr 12, 20240.48800.48800.48800.48800.4880-
Apr 11, 20240.49000.50500.49000.49200.492014,130
Apr 10, 20240.48000.48400.48000.48400.4840-
Apr 09, 20240.47200.48400.46600.46600.466093,250
Apr 08, 20240.47400.48600.47400.48600.48601,000
Apr 05, 20240.46600.46600.46400.46400.4640-
Apr 04, 20240.47000.47200.47000.47200.4720-
Apr 03, 20240.47600.47600.47200.47200.4720-
Apr 02, 20240.47600.47600.47600.47600.4760-
Mar 28, 20240.47630.47630.47580.47630.47632,000
Mar 27, 20240.46300.46300.46280.46280.4628-
Mar 26, 20240.46350.46390.46350.46390.4639-
Mar 25, 20240.46330.46330.46260.46260.4626-
Mar 22, 20240.45900.45910.45870.45910.459120,000
Mar 21, 20240.45630.45930.45630.45930.4593-
Mar 20, 20240.44970.44970.44730.44730.4473-
Mar 19, 20240.44310.44310.44240.44240.4424-
Mar 18, 20240.44000.44000.44000.44000.440011,000
Mar 15, 20240.43710.46680.43710.44000.44001
Mar 14, 20240.44180.44270.44180.44270.4427-
Mar 13, 20240.44190.44190.44120.44120.4412-
Mar 12, 20240.43830.44010.43830.44000.44004,000
Mar 11, 20240.45110.45160.45110.45160.4516-
Mar 08, 20240.45490.45490.45480.45480.4548-
Mar 07, 20240.45670.48520.45300.45300.45302,000
Mar 06, 20240.48000.48000.45740.45740.457410,000
Mar 05, 20240.48000.48000.48000.48000.4800-
Mar 04, 20240.48000.48100.48000.48100.4810800
Mar 01, 20240.47020.47020.46930.46930.4693-
Feb 29, 20240.49000.49000.49000.49000.4900-
Feb 28, 20240.49000.49000.49000.49000.4900-
Feb 27, 20240.49000.49100.49000.49000.4900839
Feb 26, 20240.49000.49000.49000.49000.4900-
Feb 23, 20240.48640.49000.48640.49000.4900-
Feb 22, 20240.49890.49910.49730.49870.498731,189
Feb 21, 20240.49000.49000.48350.48350.483540,000
Feb 20, 20240.47850.48020.47850.48020.4802-
Feb 19, 20240.47210.48000.47210.47600.47609,700
Feb 16, 20240.45400.45400.45340.45340.4534-
Feb 15, 20240.45650.45650.45500.45500.4550-
Feb 14, 20240.46290.46290.46170.46170.4617-
Feb 13, 20240.46570.46850.46570.46850.4685-
Feb 12, 20240.46460.46570.46460.46570.465720,000
Feb 09, 20240.46510.47800.46480.46480.46481,500
Feb 08, 20240.47000.47400.47000.47200.4720600
Feb 07, 20240.46360.47000.46360.47000.470030,000
Feb 06, 20240.47950.47950.47900.47900.4790700
Feb 05, 20240.45780.46020.45780.46020.460230,000
Feb 02, 20240.44800.45140.44800.45140.4514-
Feb 01, 20240.45210.45210.44830.44830.4483-
Jan 31, 20240.45430.45480.45430.45480.4548-
Jan 30, 20240.45400.45400.45320.45320.4532-
Jan 29, 20240.45410.45410.45380.45380.4538-
Jan 26, 20240.45160.45160.42040.42040.420410,000
Jan 25, 20240.47000.47000.45210.45210.452120,865
Jan 24, 20240.43490.46450.43490.43490.434917,000
Jan 23, 20240.42000.42000.42000.42000.4200-
Jan 22, 20240.41680.41680.41680.41680.4168-
Jan 19, 20240.42900.42900.42860.42860.4286-
Jan 18, 20240.42660.45770.42660.42720.427222,000
Jan 17, 20240.42660.42670.42660.42670.4267-
Jan 16, 20240.43560.43730.43560.43730.4373-
Jan 15, 20240.43040.43100.43040.43060.430630,000
Jan 12, 20240.42330.42370.42330.42370.4237-
Jan 11, 20240.41940.41960.41940.41960.4196-
Jan 10, 20240.42230.42230.41980.41980.4198-
Jan 09, 20240.42450.42500.42450.42500.4250-
Jan 08, 20240.42480.42480.42480.42480.4248-
Jan 05, 20240.42100.45000.42100.44000.4400167
Jan 04, 20240.41200.41200.41200.41200.4120-
Jan 03, 20240.41560.41750.41560.41750.4175-
Jan 02, 20240.41200.42000.41200.42000.420026,000
Dec 29, 20230.41130.41130.41130.41130.4113-
Dec 28, 20230.39910.40100.39910.40100.4010-
Dec 27, 20230.39500.39500.39500.39500.3950-
Dec 22, 20230.38010.38160.38010.38160.3816-
Dec 21, 20230.38580.38580.38400.38400.3840-
Dec 20, 20230.38290.38290.38280.38280.3828-
Dec 19, 20230.38540.38540.38300.38300.3830-
Dec 18, 20230.39210.39250.39210.39250.3925-
Dec 15, 20230.39610.39860.39610.39860.3986-
Dec 14, 20230.39880.39880.39490.39490.394910,000
Dec 13, 20230.39900.39900.39880.39880.3988-
Dec 12, 20230.41000.44000.40470.40470.40478,500
Dec 11, 20230.40370.40370.40370.40370.4037-
Dec 08, 20230.40780.40860.40780.40860.4086-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...