Australia markets open in 3 hours 49 minutes

China Reinsurance (Group) Corp (C53.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
0.0515+0.0010 (+1.98%)
At close: 10:31AM CEST
Time period:
14 July 2023 - 14 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
12 July 20240.05400.05400.05150.05150.0515-
11 July 20240.05300.05300.05050.05050.0505-
10 July 20240.05300.05300.05050.05050.0505-
09 July 20240.05200.05200.05050.05050.0505-
08 July 20240.05200.05200.05000.05000.0500-
05 July 20240.05300.05300.05300.05300.0530-
04 July 20240.05450.05450.05450.05450.0545-
03 July 20240.05450.05450.05450.05300.0530-
03 July 20240.046028 Dividend
02 July 20240.05800.05800.05600.05600.0100-
01 July 20240.05450.05450.05450.05450.0097-
28 June 20240.05750.07750.05750.05800.0103-
27 June 20240.05750.05750.05650.05650.0101-
26 June 20240.05900.05900.05900.05900.0105-
25 June 20240.05850.05850.05850.05850.0104-
24 June 20240.05900.05900.05900.05900.0105-
21 June 20240.05850.05900.05850.05900.0105-
20 June 20240.05900.05900.05900.05900.0105-
19 June 20240.06000.06000.06000.06000.0107-
18 June 20240.05750.05900.05750.05900.0105-
17 June 20240.05800.05900.05800.05900.0105-
14 June 20240.05800.05900.05800.05900.0105-
13 June 20240.06050.07700.06050.07500.013415,000
12 June 20240.05750.05750.05750.05750.0102-
11 June 20240.05700.05850.05700.05850.0104-
10 June 20240.05950.05950.05950.05950.0106-
07 June 20240.05750.05900.05750.05900.0105-
06 June 20240.05700.05750.05700.05750.0102-
05 June 20240.05800.05800.05800.05800.0103-
04 June 20240.05800.05900.05800.05900.0105-
03 June 20240.05900.05950.05900.05950.0106-
31 May 20240.05900.05900.05800.05800.0103-
30 May 20240.05850.05850.05800.05800.0103-
29 May 20240.05900.05950.05900.05950.0106-
28 May 20240.06050.06050.05900.05900.0105-
27 May 20240.05850.05950.05850.05950.0106-
24 May 20240.05950.05950.05950.05950.0106-
23 May 20240.06050.06050.06050.06050.0108-
22 May 20240.06300.06300.06300.06300.0112-
21 May 20240.06300.06300.06150.06150.0110-
20 May 20240.08350.08350.08350.08350.0149-
17 May 20240.06200.06400.06200.06400.0114-
16 May 20240.06250.06250.06250.06250.0111-
15 May 20240.06100.06100.06050.06050.0108-
14 May 20240.06200.06200.06100.06100.0109-
13 May 20240.06250.06350.06250.06350.0113-
10 May 20240.06100.06200.06100.06200.0110-
09 May 20240.05850.05850.05850.05850.0104-
08 May 20240.05850.05850.05750.05800.0103-
07 May 20240.05950.06000.05950.06000.0107-
06 May 20240.05850.05850.05850.05850.0104-
03 May 20240.05650.05850.05650.05850.0104-
02 May 20240.05650.05800.05650.05800.0103-
30 Apr 20240.05750.05800.05750.05750.0102-
29 Apr 20240.05750.05750.05750.05750.0102-
26 Apr 20240.05500.05500.05500.05500.0098-
25 Apr 20240.05400.05500.05400.05500.0098-
24 Apr 20240.05400.05400.05400.05400.0096-
23 Apr 20240.05450.05450.05400.05400.0096-
22 Apr 20240.05300.05300.05250.05250.0093-
19 Apr 20240.05100.05250.05100.05250.0093-
18 Apr 20240.05200.05200.05200.05200.0093-
17 Apr 20240.05250.05250.05150.05150.0092-
16 Apr 20240.05250.05250.05200.05200.0093-
15 Apr 20240.05200.05300.05200.05300.0094-
12 Apr 20240.05150.05150.05150.05150.0092-
11 Apr 20240.05250.05350.05250.05350.0095-
10 Apr 20240.05300.05300.05300.05300.0094-
09 Apr 20240.05150.05300.05150.05300.0094-
08 Apr 20240.05250.05300.05250.05300.0094-
05 Apr 20240.05300.05350.05300.05350.0095-
04 Apr 20240.05300.05300.05250.05250.0093-
03 Apr 20240.05300.05350.05300.05350.0095-
02 Apr 20240.05350.05350.05350.05350.0095-
28 Mar 20240.05100.05250.05100.05250.0093-
27 Mar 20240.05000.05000.05000.05000.0089-
26 Mar 20240.05100.05100.05100.05100.0091-
25 Mar 20240.05650.05650.05000.05000.0089-
22 Mar 20240.05650.05650.05650.05650.0101-
21 Mar 20240.05650.05650.05650.05650.0101-
20 Mar 20240.05650.05650.05650.05650.0101-
19 Mar 20240.05650.05650.05650.05650.0101-
18 Mar 20240.04750.05050.04750.05050.0090-
15 Mar 20240.05650.05650.05650.05650.0101-
14 Mar 20240.05650.05650.05650.05650.0101-
13 Mar 20240.05650.05650.05650.05650.0101-
12 Mar 20240.05650.05650.05650.05650.0101-
11 Mar 20240.05650.05650.05650.05650.0101-
08 Mar 20240.05650.05650.05650.05650.0101-
07 Mar 20240.05650.05650.05650.05650.0101-
06 Mar 20240.05650.05650.05650.05650.0101-
05 Mar 20240.05650.05650.05650.05650.0101-
04 Mar 20240.04400.04400.04400.04400.0078-
01 Mar 20240.04400.04500.04400.04500.0080-
29 Feb 20240.04450.04450.04450.04450.0079-
28 Feb 20240.04400.04400.04400.04400.0078-
27 Feb 20240.04400.04550.04400.04550.0081-
26 Feb 20240.04500.04550.04500.04550.0081-
23 Feb 20240.04500.06500.04500.04550.008112,000
22 Feb 20240.04200.04300.04200.04300.0077-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...