Cheetah Mobile Inc (0C9.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 07:30PM CEST
Time period:
29 June 2023 - 29 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 3.9400 | 3.9400 | 3.6400 | 3.6400 | 3.6400 | 18 |
| 27 June 2024 | 3.8200 | 3.8400 | 3.7200 | 3.8400 | 3.8400 | - |
| 26 June 2024 | 3.9600 | 4.3600 | 3.7800 | 3.7800 | 3.7800 | - |
| 25 June 2024 | 4.8600 | 4.8600 | 3.7800 | 3.7800 | 3.7800 | - |
| 24 June 2024 | 4.8400 | 4.8400 | 4.8000 | 4.8000 | 4.8000 | - |
| 21 June 2024 | 4.8800 | 4.8800 | 4.7800 | 4.8200 | 4.8200 | - |
| 20 June 2024 | 4.3800 | 4.8600 | 4.3800 | 4.8600 | 4.8600 | - |
| 19 June 2024 | 4.3400 | 4.3600 | 4.3400 | 4.3400 | 4.3400 | - |
| 18 June 2024 | 4.6200 | 4.6200 | 4.3400 | 4.3400 | 4.3400 | - |
| 17 June 2024 | 4.6400 | 4.6400 | 4.5600 | 4.6000 | 4.6000 | - |
| 14 June 2024 | 4.7600 | 4.7800 | 4.7000 | 4.7000 | 4.7000 | - |
| 13 June 2024 | 4.8600 | 4.8600 | 4.7600 | 4.7600 | 4.7600 | - |
| 12 June 2024 | 5.0000 | 5.0000 | 4.7200 | 4.8000 | 4.8000 | - |
| 11 June 2024 | 5.1000 | 5.1000 | 4.9400 | 4.9400 | 4.9400 | - |
| 10 June 2024 | 5.0500 | 5.0500 | 4.9400 | 5.0000 | 5.0000 | - |
| 07 June 2024 | 5.7000 | 5.7000 | 5.0500 | 5.0500 | 5.0500 | - |
| 06 June 2024 | 5.4500 | 5.9000 | 5.4500 | 5.9000 | 5.9000 | - |
| 05 June 2024 | 5.4000 | 5.4000 | 5.2000 | 5.4000 | 5.4000 | - |
| 04 June 2024 | 5.3500 | 5.3500 | 5.2500 | 5.3500 | 5.3500 | - |
| 03 June 2024 | 5.4000 | 5.4000 | 5.2000 | 5.3000 | 5.3000 | - |
| 31 May 2024 | 5.3000 | 5.3000 | 5.1000 | 5.1500 | 5.1500 | - |
| 30 May 2024 | 5.1500 | 5.2000 | 5.1500 | 5.2000 | 5.2000 | - |
| 29 May 2024 | 5.1000 | 5.1000 | 4.8600 | 4.9800 | 4.9800 | - |
| 28 May 2024 | 5.4000 | 5.4000 | 4.8600 | 4.9400 | 4.9400 | - |
| 27 May 2024 | 5.2000 | 5.5000 | 5.2000 | 5.4000 | 5.4000 | - |
| 24 May 2024 | 5.1500 | 5.1500 | 5.0000 | 5.1000 | 5.1000 | - |
| 23 May 2024 | 4.8600 | 5.1000 | 4.8600 | 5.1000 | 5.1000 | - |
| 22 May 2024 | 5.4500 | 5.4500 | 5.0500 | 5.0500 | 5.0500 | - |
| 21 May 2024 | 5.4000 | 5.7500 | 5.3000 | 5.4000 | 5.4000 | - |
| 20 May 2024 | 4.1200 | 5.5000 | 4.1200 | 5.5000 | 5.5000 | - |
| 17 May 2024 | 3.7200 | 4.0000 | 3.7200 | 4.0000 | 4.0000 | - |
| 16 May 2024 | 3.6800 | 3.6800 | 3.6400 | 3.6800 | 3.6800 | - |
| 15 May 2024 | 3.7600 | 3.7600 | 3.6600 | 3.6600 | 3.6600 | - |
| 14 May 2024 | 3.7800 | 3.7800 | 3.6600 | 3.6600 | 3.6600 | - |
| 13 May 2024 | 3.6200 | 3.8000 | 3.6200 | 3.8000 | 3.8000 | - |
| 10 May 2024 | 3.6600 | 3.6800 | 3.6000 | 3.6000 | 3.6000 | - |
| 09 May 2024 | 3.6400 | 3.6400 | 3.5600 | 3.5600 | 3.5600 | - |
| 08 May 2024 | 3.7000 | 3.7000 | 3.5600 | 3.6600 | 3.6600 | - |
| 07 May 2024 | 3.7200 | 3.7200 | 3.5200 | 3.6600 | 3.6600 | - |
| 06 May 2024 | 3.5800 | 3.6600 | 3.4400 | 3.6600 | 3.6600 | - |
| 03 May 2024 | 3.6200 | 3.6200 | 3.4800 | 3.4800 | 3.4800 | - |
| 02 May 2024 | 3.6800 | 3.6800 | 3.6000 | 3.6400 | 3.6400 | - |
| 30 Apr 2024 | 3.6600 | 3.6600 | 3.3600 | 3.5600 | 3.5600 | - |
| 29 Apr 2024 | 3.8800 | 3.8800 | 3.5400 | 3.5400 | 3.5400 | - |
| 26 Apr 2024 | 3.9000 | 3.9000 | 3.6400 | 3.6400 | 3.6400 | - |
| 25 Apr 2024 | 3.5600 | 3.8400 | 3.5400 | 3.8400 | 3.8400 | - |
| 24 Apr 2024 | 3.7200 | 3.7200 | 3.4400 | 3.4400 | 3.4400 | - |
| 23 Apr 2024 | 3.4000 | 3.7600 | 3.1400 | 3.7600 | 3.7600 | - |
| 22 Apr 2024 | 3.2400 | 3.4000 | 3.2400 | 3.4000 | 3.4000 | - |
| 19 Apr 2024 | 3.0400 | 3.2400 | 3.0400 | 3.2400 | 3.2400 | - |
| 18 Apr 2024 | 2.8800 | 3.0400 | 2.8200 | 3.0400 | 3.0400 | - |
| 17 Apr 2024 | 3.5400 | 3.5600 | 3.2400 | 3.2400 | 3.2400 | - |
| 16 Apr 2024 | 4.4400 | 4.5400 | 3.7600 | 3.7600 | 3.7600 | - |
| 15 Apr 2024 | 4.2200 | 4.4800 | 4.2200 | 4.4000 | 4.4000 | - |
| 12 Apr 2024 | 3.9600 | 4.2600 | 3.9600 | 4.2600 | 4.2600 | - |
| 11 Apr 2024 | 3.6000 | 4.0600 | 3.6000 | 4.0600 | 4.0600 | - |
| 10 Apr 2024 | 3.2600 | 3.5400 | 3.2600 | 3.5400 | 3.5400 | - |
| 09 Apr 2024 | 3.1600 | 3.2000 | 3.1400 | 3.2000 | 3.2000 | - |
| 08 Apr 2024 | 3.1200 | 3.1800 | 3.1200 | 3.1800 | 3.1800 | - |
| 05 Apr 2024 | 2.9000 | 3.1400 | 2.9000 | 3.0600 | 3.0600 | - |
| 04 Apr 2024 | 3.0600 | 3.0600 | 2.8800 | 2.8800 | 2.8800 | - |
| 03 Apr 2024 | 2.9400 | 2.9800 | 2.9400 | 2.9800 | 2.9800 | - |
| 02 Apr 2024 | 2.6600 | 2.9400 | 2.6600 | 2.9400 | 2.9400 | - |
| 28 Mar 2024 | 2.4400 | 2.7000 | 2.3800 | 2.7000 | 2.7000 | - |
| 27 Mar 2024 | 2.6200 | 2.6200 | 2.3600 | 2.3600 | 2.3600 | - |
| 26 Mar 2024 | 2.0600 | 2.4200 | 2.0600 | 2.4200 | 2.4200 | - |
| 25 Mar 2024 | 2.1000 | 2.1400 | 2.0600 | 2.0600 | 2.0600 | - |
| 22 Mar 2024 | 2.0600 | 2.1000 | 2.0600 | 2.1000 | 2.1000 | - |
| 21 Mar 2024 | 2.2000 | 2.2000 | 2.0400 | 2.0400 | 2.0400 | - |
| 20 Mar 2024 | 2.1800 | 2.2000 | 2.1800 | 2.1800 | 2.1800 | - |
| 19 Mar 2024 | 2.2200 | 2.2200 | 2.1800 | 2.1800 | 2.1800 | - |
| 18 Mar 2024 | 2.2000 | 2.2000 | 2.1800 | 2.1800 | 2.1800 | - |
| 15 Mar 2024 | 2.2000 | 2.2000 | 2.1800 | 2.1800 | 2.1800 | - |
| 14 Mar 2024 | 2.2200 | 2.2200 | 2.1800 | 2.1800 | 2.1800 | - |
| 13 Mar 2024 | 2.1600 | 2.2000 | 2.1600 | 2.2000 | 2.2000 | - |
| 12 Mar 2024 | 2.2200 | 2.2200 | 2.1600 | 2.2200 | 2.2200 | - |
| 11 Mar 2024 | 2.2600 | 2.3000 | 2.2200 | 2.2200 | 2.2200 | - |
| 08 Mar 2024 | 2.1600 | 2.2800 | 2.1600 | 2.2800 | 2.2800 | - |
| 07 Mar 2024 | 2.2000 | 2.2000 | 2.1400 | 2.1400 | 2.1400 | - |
| 06 Mar 2024 | 2.1600 | 2.2400 | 2.1600 | 2.2000 | 2.2000 | - |
| 05 Mar 2024 | 2.1800 | 2.1800 | 2.1400 | 2.1400 | 2.1400 | - |
| 04 Mar 2024 | 2.3000 | 2.3000 | 2.1800 | 2.1800 | 2.1800 | - |
| 01 Mar 2024 | 2.3800 | 2.3800 | 2.2400 | 2.3200 | 2.3200 | - |
| 29 Feb 2024 | 2.1400 | 2.2400 | 2.0600 | 2.2400 | 2.2400 | - |
| 28 Feb 2024 | 2.1200 | 2.1200 | 2.0600 | 2.0800 | 2.0800 | - |
| 27 Feb 2024 | 2.1200 | 2.1200 | 2.0600 | 2.0800 | 2.0800 | - |
| 26 Feb 2024 | 2.0400 | 2.1400 | 2.0200 | 2.1400 | 2.1400 | - |
| 23 Feb 2024 | 1.9300 | 1.9800 | 1.9100 | 1.9800 | 1.9800 | - |
| 22 Feb 2024 | 1.9600 | 1.9600 | 1.9300 | 1.9300 | 1.9300 | - |
| 21 Feb 2024 | 1.9000 | 1.9100 | 1.9000 | 1.9100 | 1.9100 | - |
| 20 Feb 2024 | 1.9300 | 1.9500 | 1.9100 | 1.9100 | 1.9100 | - |
| 19 Feb 2024 | 1.9300 | 1.9400 | 1.9300 | 1.9300 | 1.9300 | - |
| 16 Feb 2024 | 1.9200 | 1.9300 | 1.9200 | 1.9200 | 1.9200 | - |
| 15 Feb 2024 | 1.8800 | 1.8800 | 1.8100 | 1.8100 | 1.8100 | - |
| 14 Feb 2024 | 1.8400 | 1.8600 | 1.8400 | 1.8600 | 1.8600 | - |
| 13 Feb 2024 | 1.8900 | 1.8900 | 1.8100 | 1.8100 | 1.8100 | - |
| 12 Feb 2024 | 1.8900 | 1.8900 | 1.8400 | 1.8400 | 1.8400 | - |
| 09 Feb 2024 | 1.8900 | 1.8900 | 1.8300 | 1.8300 | 1.8300 | - |
| 08 Feb 2024 | 1.8500 | 1.8500 | 1.8100 | 1.8400 | 1.8400 | - |
| 07 Feb 2024 | 1.9000 | 1.9000 | 1.8000 | 1.8500 | 1.8500 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.