CHINDATA GRP.HLDS A DL (5WV.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:13AM CEST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in EUR
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2022 | 7.10 | 7.15 | 7.10 | 7.15 | 7.15 | 500 |
| 27 June 2022 | 7.35 | 7.50 | 7.25 | 7.25 | 7.25 | - |
| 24 June 2022 | 6.90 | 7.65 | 6.90 | 7.60 | 7.60 | - |
| 23 June 2022 | 6.70 | 7.10 | 6.70 | 7.10 | 7.10 | - |
| 22 June 2022 | - | - | - | - | - | - |
| 21 June 2022 | 6.85 | 6.95 | 6.80 | 6.80 | 6.80 | - |
| 20 June 2022 | 6.75 | 6.80 | 6.70 | 6.80 | 6.80 | - |
| 17 June 2022 | 6.70 | 6.90 | 6.70 | 6.90 | 6.90 | - |
| 16 June 2022 | 6.70 | 6.75 | 6.70 | 6.70 | 6.70 | - |
| 15 June 2022 | 6.35 | 6.90 | 6.35 | 6.90 | 6.90 | - |
| 14 June 2022 | 6.25 | 6.60 | 6.25 | 6.60 | 6.60 | - |
| 13 June 2022 | 6.15 | 6.50 | 6.15 | 6.45 | 6.45 | - |
| 10 June 2022 | 6.55 | 6.80 | 6.40 | 6.40 | 6.40 | - |
| 09 June 2022 | 6.75 | 6.80 | 6.60 | 6.75 | 6.75 | - |
| 08 June 2022 | 6.65 | 7.00 | 6.65 | 7.00 | 7.00 | - |
| 07 June 2022 | 6.55 | 6.90 | 6.55 | 6.85 | 6.85 | - |
| 06 June 2022 | 6.60 | 6.90 | 6.60 | 6.75 | 6.75 | - |
| 03 June 2022 | 6.65 | 6.75 | 6.60 | 6.75 | 6.75 | - |
| 02 June 2022 | 6.40 | 7.00 | 6.40 | 6.75 | 6.75 | 500 |
| 01 June 2022 | 6.80 | 6.80 | 6.45 | 6.60 | 6.60 | - |
| 31 May 2022 | 6.55 | 7.05 | 6.55 | 6.95 | 6.95 | - |
| 30 May 2022 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | - |
| 27 May 2022 | 6.40 | 6.70 | 6.25 | 6.70 | 6.70 | - |
| 26 May 2022 | 5.70 | 6.45 | 5.70 | 6.45 | 6.45 | - |
| 25 May 2022 | 5.25 | 5.80 | 5.25 | 5.80 | 5.80 | - |
| 24 May 2022 | 5.70 | 5.70 | 5.28 | 5.32 | 5.32 | - |
| 23 May 2022 | 6.05 | 6.05 | 5.65 | 5.80 | 5.80 | - |
| 20 May 2022 | 6.20 | 6.20 | 5.85 | 6.05 | 6.05 | - |
| 19 May 2022 | 5.90 | 6.45 | 5.90 | 6.25 | 6.25 | - |
| 18 May 2022 | 6.30 | 6.45 | 5.95 | 5.95 | 5.95 | - |
| 17 May 2022 | 5.95 | 6.45 | 5.95 | 6.35 | 6.35 | - |
| 16 May 2022 | 6.20 | 6.50 | 6.00 | 6.00 | 6.00 | 500 |
| 13 May 2022 | 5.75 | 6.40 | 5.70 | 6.30 | 6.30 | 500 |
| 12 May 2022 | 5.50 | 5.80 | 5.40 | 5.70 | 5.70 | - |
| 11 May 2022 | 5.55 | 5.75 | 5.55 | 5.55 | 5.55 | - |
| 10 May 2022 | 5.40 | 5.80 | 5.40 | 5.60 | 5.60 | 500 |
| 09 May 2022 | 5.75 | 5.75 | 5.40 | 5.45 | 5.45 | - |
| 06 May 2022 | 5.90 | 5.90 | 5.75 | 5.85 | 5.85 | 500 |
| 05 May 2022 | 6.00 | 6.00 | 5.75 | 5.95 | 5.95 | - |
| 04 May 2022 | 5.90 | 6.05 | 5.75 | 6.05 | 6.05 | - |
| 03 May 2022 | 5.85 | 6.20 | 5.85 | 6.00 | 6.00 | - |
| 02 May 2022 | 5.85 | 6.10 | 5.85 | 5.95 | 5.95 | - |
| 29 Apr 2022 | 5.60 | 5.90 | 5.60 | 5.90 | 5.90 | - |
| 28 Apr 2022 | 5.65 | 5.65 | 5.30 | 5.65 | 5.65 | - |
| 27 Apr 2022 | 4.66 | 5.45 | 4.66 | 5.45 | 5.45 | - |
| 26 Apr 2022 | 4.44 | 4.72 | 4.44 | 4.72 | 4.72 | - |
| 25 Apr 2022 | 4.40 | 4.70 | 4.40 | 4.52 | 4.52 | - |
| 22 Apr 2022 | 4.16 | 4.70 | 4.10 | 4.44 | 4.44 | 500 |
| 21 Apr 2022 | 4.44 | 4.44 | 4.02 | 4.02 | 4.02 | - |
| 20 Apr 2022 | 4.76 | 4.76 | 4.42 | 4.48 | 4.48 | - |
| 19 Apr 2022 | 4.76 | 4.90 | 4.74 | 4.84 | 4.84 | - |
| 14 Apr 2022 | 5.20 | 5.20 | 5.00 | 5.00 | 5.00 | - |
| 13 Apr 2022 | 5.10 | 5.25 | 5.05 | 5.20 | 5.20 | - |
| 12 Apr 2022 | 5.15 | 5.35 | 5.05 | 5.10 | 5.10 | - |
| 11 Apr 2022 | 4.84 | 5.45 | 4.84 | 5.25 | 5.25 | - |
| 08 Apr 2022 | 5.30 | 5.30 | 4.94 | 4.94 | 4.94 | - |
| 07 Apr 2022 | 5.60 | 5.60 | 5.20 | 5.35 | 5.35 | - |
| 06 Apr 2022 | 5.75 | 5.75 | 5.35 | 5.70 | 5.70 | - |
| 05 Apr 2022 | 6.10 | 6.10 | 5.80 | 5.85 | 5.85 | - |
| 04 Apr 2022 | 5.90 | 6.35 | 5.90 | 6.30 | 6.30 | 80 |
| 01 Apr 2022 | 5.65 | 6.20 | 5.65 | 5.95 | 5.95 | - |
| 31 Mar 2022 | 5.85 | 5.85 | 5.60 | 5.65 | 5.65 | - |
| 30 Mar 2022 | 6.10 | 6.20 | 5.85 | 5.90 | 5.90 | 100 |
| 29 Mar 2022 | 6.25 | 6.50 | 6.15 | 6.15 | 6.15 | 2,000 |
| 28 Mar 2022 | 6.05 | 6.45 | 6.05 | 6.25 | 6.25 | - |
| 25 Mar 2022 | 6.25 | 6.25 | 6.05 | 6.10 | 6.10 | - |
| 24 Mar 2022 | 6.65 | 6.65 | 6.15 | 6.35 | 6.35 | - |
| 23 Mar 2022 | 6.75 | 6.80 | 6.55 | 6.70 | 6.70 | - |
| 22 Mar 2022 | 6.55 | 6.90 | 6.55 | 6.75 | 6.75 | - |
| 21 Mar 2022 | 6.55 | 6.55 | 6.00 | 6.55 | 6.55 | 170 |
| 18 Mar 2022 | 5.80 | 6.90 | 5.80 | 6.60 | 6.60 | - |
| 17 Mar 2022 | 5.75 | 5.80 | 5.65 | 5.80 | 5.80 | - |
| 16 Mar 2022 | 3.72 | 5.80 | 3.72 | 5.75 | 5.75 | 300 |
| 15 Mar 2022 | 3.52 | 3.72 | 3.52 | 3.62 | 3.62 | - |
| 14 Mar 2022 | 4.36 | 4.36 | 3.58 | 3.58 | 3.58 | - |
| 11 Mar 2022 | 5.10 | 5.10 | 4.20 | 4.30 | 4.30 | - |
| 10 Mar 2022 | 5.65 | 5.65 | 4.96 | 5.15 | 5.15 | - |
| 09 Mar 2022 | 5.25 | 5.85 | 5.25 | 5.70 | 5.70 | - |
| 08 Mar 2022 | 5.25 | 5.45 | 5.25 | 5.30 | 5.30 | - |
| 07 Mar 2022 | 4.84 | 5.45 | 4.84 | 5.35 | 5.35 | 200 |
| 04 Mar 2022 | 4.92 | 5.05 | 4.92 | 4.94 | 4.94 | - |
| 03 Mar 2022 | 4.74 | 4.96 | 4.74 | 4.96 | 4.96 | - |
| 02 Mar 2022 | 5.05 | 5.05 | 4.76 | 4.80 | 4.80 | - |
| 01 Mar 2022 | 4.82 | 5.10 | 4.82 | 5.05 | 5.05 | - |
| 28 Feb 2022 | 4.76 | 5.05 | 4.72 | 4.88 | 4.88 | - |
| 25 Feb 2022 | 4.86 | 4.90 | 4.80 | 4.80 | 4.80 | - |
| 24 Feb 2022 | 4.38 | 4.96 | 4.38 | 4.96 | 4.96 | - |
| 23 Feb 2022 | 4.62 | 4.86 | 4.52 | 4.52 | 4.52 | - |
| 22 Feb 2022 | 4.20 | 4.84 | 4.20 | 4.68 | 4.68 | - |
| 21 Feb 2022 | 4.40 | 4.40 | 4.20 | 4.20 | 4.20 | 200 |
| 18 Feb 2022 | 4.68 | 4.86 | 4.44 | 4.44 | 4.44 | - |
| 17 Feb 2022 | 4.70 | 4.84 | 4.70 | 4.72 | 4.72 | - |
| 16 Feb 2022 | 4.70 | 4.80 | 4.70 | 4.76 | 4.76 | - |
| 15 Feb 2022 | 4.22 | 4.76 | 4.22 | 4.76 | 4.76 | - |
| 14 Feb 2022 | 4.38 | 4.46 | 4.28 | 4.28 | 4.28 | - |
| 11 Feb 2022 | 4.52 | 4.72 | 4.40 | 4.42 | 4.42 | - |
| 10 Feb 2022 | 4.56 | 4.90 | 4.56 | 4.56 | 4.56 | - |
| 09 Feb 2022 | 3.88 | 4.68 | 3.88 | 4.68 | 4.68 | - |
| 08 Feb 2022 | 3.76 | 3.96 | 3.76 | 3.90 | 3.90 | - |
| 07 Feb 2022 | 3.88 | 3.88 | 3.78 | 3.80 | 3.80 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
