COSCO SHIPPING Holdings Co Ltd (C6G.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 08:02AM CEST. Market open.
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 1.3120 | 1.3120 | 1.3120 | 1.3120 | 1.3120 | 1,500 |
| 08 May 2024 | 1.2325 | 1.2325 | 1.2325 | 1.2325 | 1.2325 | - |
| 07 May 2024 | 1.2360 | 1.2360 | 1.2360 | 1.2360 | 1.2360 | - |
| 06 May 2024 | 1.2195 | 1.2195 | 1.2195 | 1.2195 | 1.2195 | - |
| 03 May 2024 | 1.2350 | 1.2350 | 1.2350 | 1.2350 | 1.2350 | - |
| 02 May 2024 | 1.2055 | 1.2055 | 1.2055 | 1.2055 | 1.2055 | - |
| 30 Apr 2024 | 1.1915 | 1.1915 | 1.1915 | 1.1915 | 1.1915 | - |
| 29 Apr 2024 | 1.1230 | 1.1230 | 1.1230 | 1.1230 | 1.1230 | - |
| 26 Apr 2024 | 1.0980 | 1.1280 | 1.0980 | 1.1280 | 1.1280 | 10,000 |
| 25 Apr 2024 | 1.0875 | 1.0875 | 1.0875 | 1.0875 | 1.0875 | - |
| 24 Apr 2024 | 1.0685 | 1.0685 | 1.0685 | 1.0685 | 1.0685 | - |
| 23 Apr 2024 | 1.0760 | 1.0760 | 1.0760 | 1.0760 | 1.0760 | - |
| 22 Apr 2024 | 1.0705 | 1.0705 | 1.0705 | 1.0705 | 1.0705 | - |
| 19 Apr 2024 | 1.0450 | 1.0450 | 1.0450 | 1.0450 | 1.0450 | - |
| 18 Apr 2024 | 1.0205 | 1.0205 | 1.0205 | 1.0205 | 1.0205 | - |
| 17 Apr 2024 | 1.0260 | 1.0260 | 1.0260 | 1.0260 | 1.0260 | - |
| 16 Apr 2024 | 1.0250 | 1.0450 | 1.0250 | 1.0450 | 1.0450 | 4,700 |
| 15 Apr 2024 | 1.0330 | 1.0330 | 1.0330 | 1.0330 | 1.0330 | - |
| 12 Apr 2024 | 1.0205 | 1.0205 | 1.0205 | 1.0205 | 1.0205 | - |
| 11 Apr 2024 | 1.0135 | 1.0135 | 1.0135 | 1.0135 | 1.0135 | - |
| 10 Apr 2024 | 1.0080 | 1.0080 | 1.0080 | 1.0080 | 1.0080 | - |
| 09 Apr 2024 | 1.0025 | 1.0025 | 1.0025 | 1.0025 | 1.0025 | - |
| 08 Apr 2024 | 1.0070 | 1.0070 | 1.0070 | 1.0070 | 1.0070 | - |
| 05 Apr 2024 | 0.9962 | 0.9962 | 0.9962 | 0.9962 | 0.9962 | 100 |
| 04 Apr 2024 | 0.9730 | 1.0050 | 0.9730 | 1.0050 | 1.0050 | 1,000 |
| 03 Apr 2024 | 0.9952 | 0.9952 | 0.9952 | 0.9952 | 0.9952 | - |
| 02 Apr 2024 | 0.9848 | 0.9848 | 0.9848 | 0.9848 | 0.9848 | - |
| 28 Mar 2024 | 0.9590 | 0.9590 | 0.9500 | 0.9500 | 0.9500 | 10,000 |
| 27 Mar 2024 | 0.9465 | 0.9535 | 0.9465 | 0.9535 | 0.9535 | 5,000 |
| 26 Mar 2024 | 0.9345 | 0.9345 | 0.9345 | 0.9345 | 0.9345 | - |
| 25 Mar 2024 | 0.9410 | 0.9410 | 0.9410 | 0.9410 | 0.9410 | - |
| 22 Mar 2024 | 0.9365 | 0.9365 | 0.9365 | 0.9365 | 0.9365 | - |
| 21 Mar 2024 | 0.9610 | 0.9610 | 0.9610 | 0.9610 | 0.9610 | - |
| 20 Mar 2024 | 0.9635 | 0.9635 | 0.9635 | 0.9635 | 0.9635 | - |
| 19 Mar 2024 | 0.9590 | 0.9590 | 0.9590 | 0.9590 | 0.9590 | - |
| 18 Mar 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | - |
| 15 Mar 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | - |
| 14 Mar 2024 | 0.9950 | 0.9950 | 0.9950 | 0.9950 | 0.9950 | - |
| 13 Mar 2024 | 0.9785 | 0.9785 | 0.9785 | 0.9785 | 0.9785 | - |
| 12 Mar 2024 | 0.9965 | 0.9965 | 0.9965 | 0.9965 | 0.9965 | - |
| 11 Mar 2024 | 0.9925 | 0.9925 | 0.9925 | 0.9925 | 0.9925 | - |
| 08 Mar 2024 | 0.9965 | 0.9965 | 0.9965 | 0.9965 | 0.9965 | - |
| 07 Mar 2024 | 0.9670 | 0.9670 | 0.9670 | 0.9670 | 0.9670 | - |
| 06 Mar 2024 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | - |
| 05 Mar 2024 | 0.9860 | 0.9860 | 0.9860 | 0.9860 | 0.9860 | - |
| 04 Mar 2024 | 0.9890 | 0.9900 | 0.9890 | 0.9900 | 0.9900 | 10,000 |
| 01 Mar 2024 | 0.9880 | 0.9880 | 0.9880 | 0.9880 | 0.9880 | - |
| 29 Feb 2024 | 0.9935 | 0.9935 | 0.9935 | 0.9935 | 0.9935 | - |
| 28 Feb 2024 | 0.9855 | 0.9855 | 0.9855 | 0.9855 | 0.9855 | - |
| 27 Feb 2024 | 0.9975 | 0.9975 | 0.9975 | 0.9975 | 0.9975 | - |
| 26 Feb 2024 | 1.0120 | 1.0120 | 1.0120 | 1.0120 | 1.0120 | - |
| 23 Feb 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
| 22 Feb 2024 | 1.0110 | 1.0110 | 1.0110 | 1.0110 | 1.0110 | - |
| 21 Feb 2024 | 0.9945 | 0.9945 | 0.9945 | 0.9945 | 0.9945 | - |
| 20 Feb 2024 | 0.9860 | 0.9970 | 0.9860 | 0.9970 | 0.9970 | 645 |
| 19 Feb 2024 | 0.9755 | 0.9755 | 0.9755 | 0.9755 | 0.9755 | - |
| 16 Feb 2024 | 0.9685 | 0.9685 | 0.9685 | 0.9685 | 0.9685 | - |
| 15 Feb 2024 | 0.9525 | 0.9525 | 0.9525 | 0.9525 | 0.9525 | - |
| 14 Feb 2024 | 0.9345 | 0.9345 | 0.9345 | 0.9345 | 0.9345 | - |
| 13 Feb 2024 | 0.8895 | 0.9280 | 0.8895 | 0.9280 | 0.9280 | 1,136 |
| 12 Feb 2024 | 0.8895 | 0.8895 | 0.8895 | 0.8895 | 0.8895 | - |
| 09 Feb 2024 | 0.9035 | 0.9035 | 0.9035 | 0.9035 | 0.9035 | - |
| 08 Feb 2024 | 0.9675 | 0.9675 | 0.9675 | 0.9675 | 0.9675 | - |
| 07 Feb 2024 | 0.9725 | 0.9725 | 0.9725 | 0.9725 | 0.9725 | - |
| 06 Feb 2024 | 0.9815 | 0.9815 | 0.9815 | 0.9815 | 0.9815 | - |
| 05 Feb 2024 | 0.9540 | 0.9540 | 0.9540 | 0.9540 | 0.9540 | - |
| 02 Feb 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
| 01 Feb 2024 | 0.9705 | 0.9705 | 0.9705 | 0.9705 | 0.9705 | - |
| 31 Jan 2024 | 0.9655 | 0.9655 | 0.9655 | 0.9655 | 0.9655 | - |
| 30 Jan 2024 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | - |
| 29 Jan 2024 | 0.9860 | 0.9860 | 0.9860 | 0.9860 | 0.9860 | 20,000 |
| 26 Jan 2024 | 0.9805 | 0.9805 | 0.9805 | 0.9805 | 0.9805 | - |
| 25 Jan 2024 | 0.9740 | 0.9740 | 0.9740 | 0.9740 | 0.9740 | - |
| 24 Jan 2024 | 0.9425 | 0.9425 | 0.9425 | 0.9425 | 0.9425 | - |
| 23 Jan 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | - |
| 22 Jan 2024 | 0.9005 | 0.9005 | 0.9005 | 0.9005 | 0.9005 | - |
| 19 Jan 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
| 18 Jan 2024 | 0.9115 | 0.9115 | 0.9115 | 0.9115 | 0.9115 | - |
| 17 Jan 2024 | 0.9030 | 0.9030 | 0.9030 | 0.9030 | 0.9030 | - |
| 16 Jan 2024 | 0.9330 | 0.9330 | 0.9330 | 0.9330 | 0.9330 | - |
| 15 Jan 2024 | 0.9065 | 0.9065 | 0.9065 | 0.9065 | 0.9065 | - |
| 12 Jan 2024 | 0.9065 | 0.9065 | 0.9065 | 0.9065 | 0.9065 | - |
| 11 Jan 2024 | 0.8845 | 0.8845 | 0.8845 | 0.8845 | 0.8845 | - |
| 10 Jan 2024 | 0.8760 | 0.8760 | 0.8760 | 0.8760 | 0.8760 | - |
| 09 Jan 2024 | 0.9190 | 0.9295 | 0.9190 | 0.9295 | 0.9295 | 9,533 |
| 08 Jan 2024 | 0.9555 | 0.9555 | 0.9555 | 0.9555 | 0.9555 | - |
| 05 Jan 2024 | 0.9540 | 0.9540 | 0.9540 | 0.9540 | 0.9540 | - |
| 04 Jan 2024 | 0.9460 | 0.9460 | 0.9460 | 0.9460 | 0.9460 | - |
| 03 Jan 2024 | 0.9185 | 0.9185 | 0.9185 | 0.9185 | 0.9185 | - |
| 02 Jan 2024 | 0.9090 | 0.9090 | 0.9090 | 0.9090 | 0.9090 | - |
| 29 Dec 2023 | 0.8940 | 0.8940 | 0.8940 | 0.8940 | 0.8940 | - |
| 28 Dec 2023 | 0.8920 | 0.8920 | 0.8920 | 0.8920 | 0.8920 | - |
| 27 Dec 2023 | 0.8945 | 0.8945 | 0.8945 | 0.8945 | 0.8945 | - |
| 22 Dec 2023 | 0.9275 | 0.9275 | 0.9275 | 0.9275 | 0.9275 | - |
| 21 Dec 2023 | 0.9150 | 0.9150 | 0.9150 | 0.9150 | 0.9150 | - |
| 20 Dec 2023 | 0.8765 | 0.8765 | 0.8765 | 0.8765 | 0.8765 | - |
| 19 Dec 2023 | 0.8845 | 0.8845 | 0.8845 | 0.8845 | 0.8845 | - |
| 18 Dec 2023 | 0.8885 | 0.8885 | 0.8885 | 0.8885 | 0.8885 | - |
| 15 Dec 2023 | 0.8270 | 0.8270 | 0.8270 | 0.8270 | 0.8270 | - |
| 14 Dec 2023 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | - |
| *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.