COSCO SHIPPING Holdings Co., Ltd. (C6G.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 09:53AM CEST. Market open.
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 May 2024 | 1.4490 | 1.4545 | 1.4490 | 1.4545 | 1.4545 | 1,419 |
| 10 May 2024 | 1.3595 | 1.3595 | 1.3595 | 1.3595 | 1.3595 | - |
| 09 May 2024 | 1.3330 | 1.3795 | 1.3305 | 1.3795 | 1.3795 | 6,650 |
| 08 May 2024 | 1.2390 | 1.2900 | 1.2390 | 1.2900 | 1.2900 | 10,000 |
| 07 May 2024 | 1.2345 | 1.2345 | 1.2345 | 1.2345 | 1.2345 | - |
| 06 May 2024 | 1.2160 | 1.2160 | 1.2160 | 1.2160 | 1.2160 | - |
| 03 May 2024 | 1.2315 | 1.2315 | 1.2000 | 1.2000 | 1.2000 | 8,000 |
| 02 May 2024 | 1.2020 | 1.2020 | 1.1950 | 1.1950 | 1.1950 | 10,000 |
| 30 Apr 2024 | 1.1980 | 1.2325 | 1.1905 | 1.2325 | 1.2325 | 40,840 |
| 29 Apr 2024 | 1.1190 | 1.1190 | 1.1190 | 1.1190 | 1.1190 | - |
| 26 Apr 2024 | 1.1020 | 1.1020 | 1.1020 | 1.1020 | 1.1020 | - |
| 25 Apr 2024 | 1.1045 | 1.1045 | 1.0990 | 1.0990 | 1.0990 | 94 |
| 24 Apr 2024 | 1.0745 | 1.0825 | 1.0745 | 1.0825 | 1.0825 | 100 |
| 23 Apr 2024 | 1.0840 | 1.0840 | 1.0840 | 1.0840 | 1.0840 | - |
| 22 Apr 2024 | 1.0695 | 1.0695 | 1.0695 | 1.0695 | 1.0695 | - |
| 19 Apr 2024 | 1.0460 | 1.0500 | 1.0460 | 1.0500 | 1.0500 | 10,000 |
| 18 Apr 2024 | 1.0215 | 1.0215 | 1.0215 | 1.0215 | 1.0215 | - |
| 17 Apr 2024 | 1.0215 | 1.0215 | 1.0215 | 1.0215 | 1.0215 | - |
| 16 Apr 2024 | 1.0215 | 1.0215 | 1.0060 | 1.0060 | 1.0060 | 195 |
| 15 Apr 2024 | 1.0305 | 1.0495 | 1.0305 | 1.0495 | 1.0495 | 500 |
| 12 Apr 2024 | 1.0255 | 1.0255 | 1.0255 | 1.0255 | 1.0255 | - |
| 11 Apr 2024 | 1.0190 | 1.0190 | 1.0190 | 1.0190 | 1.0190 | - |
| 10 Apr 2024 | 1.0040 | 1.0040 | 1.0040 | 1.0040 | 1.0040 | - |
| 09 Apr 2024 | 0.9978 | 0.9978 | 0.9978 | 0.9978 | 0.9978 | - |
| 08 Apr 2024 | 1.0035 | 1.0035 | 1.0035 | 1.0035 | 1.0035 | - |
| 05 Apr 2024 | 0.9938 | 0.9938 | 0.9938 | 0.9938 | 0.9938 | - |
| 04 Apr 2024 | 0.9926 | 0.9928 | 0.9926 | 0.9928 | 0.9928 | 300 |
| 03 Apr 2024 | 0.9904 | 0.9904 | 0.9904 | 0.9904 | 0.9904 | - |
| 02 Apr 2024 | 0.9812 | 0.9812 | 0.9812 | 0.9812 | 0.9812 | - |
| 28 Mar 2024 | 0.9655 | 0.9655 | 0.9435 | 0.9500 | 0.9500 | 25,400 |
| 27 Mar 2024 | 0.9420 | 0.9560 | 0.9420 | 0.9560 | 0.9560 | 10,000 |
| 26 Mar 2024 | 0.9785 | 0.9785 | 0.9480 | 0.9480 | 0.9480 | 10,000 |
| 25 Mar 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 800 |
| 22 Mar 2024 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | - |
| 21 Mar 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | - |
| 20 Mar 2024 | 0.9870 | 1.0040 | 0.9870 | 1.0040 | 1.0040 | 5,400 |
| 19 Mar 2024 | 1.0000 | 1.0000 | 0.9965 | 0.9965 | 0.9965 | 10,000 |
| 18 Mar 2024 | 0.9845 | 1.0210 | 0.9845 | 1.0210 | 1.0210 | 2,680 |
| 15 Mar 2024 | 0.9865 | 0.9865 | 0.9865 | 0.9865 | 0.9865 | - |
| 14 Mar 2024 | 0.9930 | 0.9930 | 0.9930 | 0.9930 | 0.9930 | - |
| 13 Mar 2024 | 0.9750 | 0.9850 | 0.9750 | 0.9850 | 0.9850 | - |
| 12 Mar 2024 | 0.9930 | 0.9930 | 0.9850 | 0.9850 | 0.9850 | 30,000 |
| 11 Mar 2024 | 0.9985 | 0.9995 | 0.9985 | 0.9995 | 0.9995 | 1,100 |
| 08 Mar 2024 | 0.9970 | 1.0050 | 0.9970 | 0.9985 | 0.9985 | 34,750 |
| 07 Mar 2024 | 0.9755 | 0.9755 | 0.9755 | 0.9755 | 0.9755 | - |
| 06 Mar 2024 | 0.9810 | 0.9810 | 0.9810 | 0.9810 | 0.9810 | - |
| 05 Mar 2024 | 0.9815 | 0.9815 | 0.9815 | 0.9815 | 0.9815 | - |
| 04 Mar 2024 | 0.9860 | 0.9860 | 0.9860 | 0.9860 | 0.9860 | - |
| 01 Mar 2024 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | - |
| 29 Feb 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | - |
| 28 Feb 2024 | 0.9810 | 1.0080 | 0.9810 | 1.0080 | 1.0080 | - |
| 27 Feb 2024 | 0.9980 | 1.0200 | 0.9980 | 1.0200 | 1.0200 | - |
| 26 Feb 2024 | 1.0080 | 1.0360 | 1.0080 | 1.0360 | 1.0360 | - |
| 23 Feb 2024 | 1.0260 | 1.0500 | 1.0260 | 1.0500 | 1.0500 | 889 |
| 22 Feb 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 12,650 |
| 21 Feb 2024 | 0.9960 | 0.9960 | 0.9960 | 0.9960 | 0.9960 | - |
| 20 Feb 2024 | 0.9820 | 0.9820 | 0.9820 | 0.9820 | 0.9820 | - |
| 19 Feb 2024 | 0.9790 | 0.9790 | 0.9790 | 0.9790 | 0.9790 | - |
| 16 Feb 2024 | 0.9740 | 0.9740 | 0.9740 | 0.9740 | 0.9740 | - |
| 15 Feb 2024 | 0.9490 | 0.9510 | 0.9405 | 0.9510 | 0.9510 | 3,000 |
| 14 Feb 2024 | 0.9310 | 0.9310 | 0.9310 | 0.9310 | 0.9310 | - |
| 13 Feb 2024 | 0.9025 | 0.9025 | 0.9025 | 0.9025 | 0.9025 | - |
| 12 Feb 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
| 09 Feb 2024 | 0.9015 | 0.9015 | 0.9015 | 0.9015 | 0.9015 | - |
| 08 Feb 2024 | 0.9650 | 0.9650 | 0.9640 | 0.9640 | 0.9640 | 1,080 |
| 07 Feb 2024 | 0.9690 | 0.9970 | 0.9690 | 0.9970 | 0.9970 | 250 |
| 06 Feb 2024 | 0.9775 | 0.9775 | 0.9775 | 0.9775 | 0.9775 | - |
| 05 Feb 2024 | 0.9495 | 0.9800 | 0.9495 | 0.9800 | 0.9800 | 350 |
| 02 Feb 2024 | 0.9455 | 0.9455 | 0.9455 | 0.9455 | 0.9455 | - |
| 01 Feb 2024 | 0.9670 | 0.9670 | 0.9540 | 0.9540 | 0.9540 | 41,240 |
| 31 Jan 2024 | 0.9610 | 0.9610 | 0.9610 | 0.9610 | 0.9610 | - |
| 30 Jan 2024 | 0.9690 | 0.9690 | 0.9690 | 0.9690 | 0.9690 | - |
| 29 Jan 2024 | 0.9815 | 0.9815 | 0.9815 | 0.9815 | 0.9815 | - |
| 26 Jan 2024 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | - |
| 25 Jan 2024 | 0.9680 | 0.9680 | 0.9680 | 0.9680 | 0.9680 | - |
| 24 Jan 2024 | 0.9670 | 0.9670 | 0.9670 | 0.9670 | 0.9670 | 1,000 |
| 23 Jan 2024 | 0.9170 | 0.9170 | 0.9170 | 0.9170 | 0.9170 | - |
| 22 Jan 2024 | 0.8950 | 0.9285 | 0.8950 | 0.9285 | 0.9285 | 2,150 |
| 19 Jan 2024 | 0.9025 | 0.9300 | 0.9025 | 0.9300 | 0.9300 | 1,000 |
| 18 Jan 2024 | 0.9095 | 0.9095 | 0.9095 | 0.9095 | 0.9095 | - |
| 17 Jan 2024 | 0.8995 | 0.8995 | 0.8995 | 0.8995 | 0.8995 | - |
| 16 Jan 2024 | 0.9285 | 0.9285 | 0.9285 | 0.9285 | 0.9285 | - |
| 15 Jan 2024 | 0.9020 | 0.9020 | 0.9020 | 0.9020 | 0.9020 | - |
| 12 Jan 2024 | 0.9020 | 0.9020 | 0.9020 | 0.9020 | 0.9020 | - |
| 11 Jan 2024 | 0.8745 | 0.8745 | 0.8745 | 0.8745 | 0.8745 | - |
| 10 Jan 2024 | 0.8715 | 0.9150 | 0.8715 | 0.9150 | 0.9150 | 5,000 |
| 09 Jan 2024 | 0.9220 | 0.9320 | 0.9220 | 0.9320 | 0.9320 | 20,000 |
| 08 Jan 2024 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 5,000 |
| 05 Jan 2024 | 0.9510 | 0.9510 | 0.9510 | 0.9510 | 0.9510 | - |
| 04 Jan 2024 | 0.9515 | 0.9515 | 0.9515 | 0.9515 | 0.9515 | - |
| 03 Jan 2024 | 0.9150 | 0.9150 | 0.9150 | 0.9150 | 0.9150 | - |
| 02 Jan 2024 | 0.9045 | 0.9445 | 0.9045 | 0.9445 | 0.9445 | 1,140 |
| 29 Dec 2023 | 0.8885 | 0.8885 | 0.8885 | 0.8885 | 0.8885 | - |
| 28 Dec 2023 | 0.8885 | 0.8885 | 0.8885 | 0.8885 | 0.8885 | - |
| 27 Dec 2023 | 0.8910 | 0.9000 | 0.8910 | 0.9000 | 0.9000 | 2,535 |
| 22 Dec 2023 | 0.9230 | 0.9230 | 0.9180 | 0.9180 | 0.9180 | 170 |
| 21 Dec 2023 | 0.9160 | 0.9160 | 0.9095 | 0.9095 | 0.9095 | 832 |
| 20 Dec 2023 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | - |
| 19 Dec 2023 | 0.8810 | 0.8810 | 0.8810 | 0.8810 | 0.8810 | - |
| 18 Dec 2023 | 0.8865 | 0.9170 | 0.8865 | 0.9170 | 0.9170 | 5,500 |
| *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.