China Southern Airlines Co Ltd (ZNHH.BE)

Berlin - Berlin Delayed Price. Currency in EUR

Add to watchlist

0.3454

-0.0008

(-0.23%)

At close: 08:03AM CEST

Time Period:

Jun 30, 2023 - Jun 30, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Jun 28, 2024	0.3454	0.3454	0.3454	0.3454	0.3454	-
Jun 27, 2024	0.3462	0.3462	0.3462	0.3462	0.3462	-
Jun 26, 2024	0.3412	0.3412	0.3412	0.3412	0.3412	-
Jun 25, 2024	0.3450	0.3450	0.3450	0.3450	0.3450	-
Jun 24, 2024	0.3474	0.3474	0.3474	0.3474	0.3474	-
Jun 21, 2024	0.3552	0.3552	0.3552	0.3552	0.3552	-
Jun 20, 2024	0.3608	0.3608	0.3608	0.3608	0.3608	-
Jun 19, 2024	0.3650	0.3650	0.3650	0.3650	0.3650	-
Jun 18, 2024	0.3610	0.3610	0.3610	0.3610	0.3610	-
Jun 17, 2024	0.3594	0.3594	0.3594	0.3594	0.3594	-
Jun 14, 2024	0.3620	0.3620	0.3620	0.3620	0.3620	-
Jun 13, 2024	0.3628	0.3628	0.3628	0.3628	0.3628	-
Jun 12, 2024	0.3754	0.3754	0.3754	0.3754	0.3754	-
Jun 11, 2024	0.3714	0.3714	0.3714	0.3714	0.3714	-
Jun 10, 2024	0.3798	0.3798	0.3798	0.3798	0.3798	-
Jun 07, 2024	0.3764	0.3764	0.3764	0.3764	0.3764	-
Jun 06, 2024	0.3742	0.3742	0.3742	0.3742	0.3742	-
Jun 05, 2024	0.3802	0.3802	0.3802	0.3802	0.3802	-
Jun 04, 2024	0.3838	0.3838	0.3838	0.3838	0.3838	-
Jun 03, 2024	0.3666	0.3666	0.3666	0.3666	0.3666	-
May 31, 2024	0.3736	0.3736	0.3736	0.3736	0.3736	-
May 30, 2024	0.3652	0.3652	0.3652	0.3652	0.3652	-
May 29, 2024	0.3672	0.3672	0.3672	0.3672	0.3672	-
May 28, 2024	0.3674	0.3674	0.3674	0.3674	0.3674	-
May 27, 2024	0.3708	0.3708	0.3708	0.3708	0.3708	-
May 24, 2024	0.3732	0.3732	0.3732	0.3732	0.3732	-
May 23, 2024	0.3752	0.3752	0.3752	0.3752	0.3752	-
May 22, 2024	0.3944	0.3944	0.3944	0.3944	0.3944	-
May 21, 2024	0.3802	0.3802	0.3802	0.3802	0.3802	-
May 20, 2024	0.3794	0.3794	0.3794	0.3794	0.3794	-
May 17, 2024	0.3626	0.3788	0.3626	0.3788	0.3788	10,000
May 16, 2024	0.3592	0.3592	0.3592	0.3592	0.3592	-
May 15, 2024	0.3536	0.3536	0.3536	0.3536	0.3536	-
May 14, 2024	0.3538	0.3538	0.3538	0.3538	0.3538	-
May 13, 2024	0.3612	0.3612	0.3612	0.3612	0.3612	-
May 10, 2024	0.3552	0.3552	0.3552	0.3552	0.3552	-
May 09, 2024	0.3454	0.3454	0.3454	0.3454	0.3454	-
May 08, 2024	0.3348	0.3348	0.3348	0.3348	0.3348	-
May 07, 2024	0.3374	0.3374	0.3374	0.3374	0.3374	-
May 06, 2024	0.3426	0.3426	0.3426	0.3426	0.3426	-
May 03, 2024	0.3458	0.3458	0.3458	0.3458	0.3458	-
May 02, 2024	0.3356	0.3356	0.3356	0.3356	0.3356	-
Apr 30, 2024	0.3230	0.3230	0.3230	0.3230	0.3230	-
Apr 29, 2024	0.3234	0.3234	0.3234	0.3234	0.3234	-
Apr 26, 2024	0.3244	0.3244	0.3244	0.3244	0.3244	-
Apr 25, 2024	0.3106	0.3106	0.3106	0.3106	0.3106	-
Apr 24, 2024	0.3046	0.3046	0.3046	0.3046	0.3046	-
Apr 23, 2024	0.2976	0.2976	0.2976	0.2976	0.2976	-
Apr 22, 2024	0.2998	0.2998	0.2998	0.2998	0.2998	-
Apr 19, 2024	0.2902	0.2902	0.2902	0.2902	0.2902	-
Apr 18, 2024	0.3042	0.3042	0.3042	0.3042	0.3042	-
Apr 17, 2024	0.2954	0.2954	0.2954	0.2954	0.2954	-
Apr 16, 2024	0.3002	0.3002	0.3002	0.3002	0.3002	-
Apr 15, 2024	0.3050	0.3050	0.3050	0.3050	0.3050	-
Apr 12, 2024	0.3090	0.3090	0.3090	0.3090	0.3090	-
Apr 11, 2024	0.3140	0.3140	0.3140	0.3140	0.3140	-
Apr 10, 2024	0.3108	0.3108	0.3108	0.3108	0.3108	-
Apr 09, 2024	0.3096	0.3096	0.3096	0.3096	0.3096	-
Apr 08, 2024	0.2942	0.2942	0.2942	0.2942	0.2942	-
Apr 05, 2024	0.2874	0.2874	0.2874	0.2874	0.2874	-
Apr 04, 2024	0.3150	0.3150	0.3150	0.3150	0.3150	-
Apr 03, 2024	0.2972	0.2972	0.2972	0.2972	0.2972	-
Apr 02, 2024	0.3000	0.3000	0.3000	0.3000	0.3000	-
Mar 28, 2024	0.3010	0.3010	0.3010	0.3010	0.3010	-
Mar 27, 2024	0.2970	0.2970	0.2970	0.2970	0.2970	-
Mar 26, 2024	0.3045	0.3045	0.3045	0.3045	0.3045	-
Mar 25, 2024	0.3060	0.3060	0.3060	0.3060	0.3060	-
Mar 22, 2024	0.3115	0.3115	0.3115	0.3115	0.3115	-
Mar 21, 2024	0.3175	0.3175	0.3175	0.3175	0.3175	-
Mar 20, 2024	0.3125	0.3125	0.3125	0.3125	0.3125	-
Mar 19, 2024	0.3175	0.3175	0.3175	0.3175	0.3175	-
Mar 18, 2024	0.3250	0.3250	0.3250	0.3250	0.3250	-
Mar 15, 2024	0.3225	0.3225	0.3225	0.3225	0.3225	-
Mar 14, 2024	0.3195	0.3195	0.3195	0.3195	0.3195	-
Mar 13, 2024	0.3210	0.3210	0.3210	0.3210	0.3210	-
Mar 12, 2024	0.3210	0.3210	0.3210	0.3210	0.3210	-
Mar 11, 2024	0.3070	0.3070	0.3070	0.3070	0.3070	-
Mar 08, 2024	0.2975	0.2975	0.2975	0.2975	0.2975	-
Mar 07, 2024	0.2925	0.2925	0.2925	0.2925	0.2925	-
Mar 06, 2024	0.2915	0.2915	0.2915	0.2915	0.2915	-
Mar 05, 2024	0.3015	0.3015	0.3015	0.3015	0.3015	-
Mar 04, 2024	0.2975	0.2975	0.2975	0.2975	0.2975	-
Mar 01, 2024	0.3080	0.3080	0.3080	0.3080	0.3080	-
Feb 29, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Feb 28, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Feb 27, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Feb 26, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Feb 23, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Feb 22, 2024	0.3335	0.3335	0.3335	0.3335	0.3335	-
Feb 21, 2024	0.3310	0.3310	0.3310	0.3310	0.3310	-
Feb 20, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Feb 19, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Feb 16, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Feb 15, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Feb 14, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Feb 13, 2024	0.3355	0.3355	0.3355	0.3355	0.3355	-
Feb 12, 2024	0.3325	0.3325	0.3325	0.3325	0.3325	-
Feb 09, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Feb 08, 2024	0.3315	0.3315	0.3315	0.3315	0.3315	-
Feb 07, 2024	0.3300	0.3300	0.3300	0.3300	0.3300	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,875.79-66.37(-0.30%)

S&P 5005,460.48-22.39(-0.41%)

DOW39,118.86-45.20(-0.12%)

CAD/USD0.7312+0.0011(+0.15%)

CRUDE OIL81.46-0.28(-0.34%)

Bitcoin CAD83,169.91+54.20(+0.07%)

China Southern Airlines Co Ltd (ZNHH.BE)

S&P/TSX
21,875.79
-66.37(-0.30%)

S&P 500
5,460.48
-22.39(-0.41%)

DOW
39,118.86
-45.20(-0.12%)

CAD/USD
0.7312
+0.0011(+0.15%)

CRUDE OIL
81.46
-0.28(-0.34%)

Bitcoin CAD
83,169.91
+54.20(+0.07%)