COSCO SHIPPING Holdings Co Ltd (C6G.HM)
Hamburg - Hamburg Delayed price. Currency in EUR
Add to watchlist
At close: 08:00AM CEST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 1.3575 | 1.3575 | 1.3575 | 1.3575 | 1.3575 | - |
| 09 May 2024 | 1.3355 | 1.3355 | 1.3355 | 1.3355 | 1.3355 | - |
| 08 May 2024 | 1.2415 | 1.2535 | 1.2415 | 1.2535 | 1.2535 | 10,000 |
| 07 May 2024 | 1.2345 | 1.2345 | 1.2345 | 1.2345 | 1.2345 | - |
| 06 May 2024 | 1.2135 | 1.2135 | 1.2135 | 1.2135 | 1.2135 | - |
| 03 May 2024 | 1.2315 | 1.2315 | 1.2315 | 1.2315 | 1.2315 | - |
| 02 May 2024 | 1.2045 | 1.2045 | 1.2045 | 1.2045 | 1.2045 | - |
| 30 Apr 2024 | 1.1965 | 1.1965 | 1.1965 | 1.1965 | 1.1965 | - |
| 29 Apr 2024 | 1.1200 | 1.1200 | 1.1135 | 1.1135 | 1.1135 | 530 |
| 26 Apr 2024 | 1.1020 | 1.1020 | 1.1020 | 1.1020 | 1.1020 | - |
| 25 Apr 2024 | 1.1045 | 1.1045 | 1.1045 | 1.1045 | 1.1045 | - |
| 24 Apr 2024 | 1.0710 | 1.0710 | 1.0710 | 1.0710 | 1.0710 | - |
| 23 Apr 2024 | 1.0840 | 1.0840 | 1.0840 | 1.0840 | 1.0840 | - |
| 22 Apr 2024 | 1.0745 | 1.0745 | 1.0745 | 1.0745 | 1.0745 | - |
| 19 Apr 2024 | 1.0420 | 1.0420 | 1.0420 | 1.0420 | 1.0420 | - |
| 18 Apr 2024 | 1.0215 | 1.0215 | 1.0215 | 1.0215 | 1.0215 | - |
| 17 Apr 2024 | 1.0210 | 1.0210 | 1.0210 | 1.0210 | 1.0210 | - |
| 16 Apr 2024 | 1.0255 | 1.0255 | 1.0255 | 1.0255 | 1.0255 | - |
| 15 Apr 2024 | 1.0290 | 1.0290 | 1.0290 | 1.0290 | 1.0290 | - |
| 12 Apr 2024 | 1.0265 | 1.0265 | 1.0265 | 1.0265 | 1.0265 | - |
| 11 Apr 2024 | 1.0220 | 1.0220 | 1.0220 | 1.0220 | 1.0220 | - |
| 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 | 0.9974 | 0.9974 | 0.9974 | 0.9974 | 0.9974 | - |
| 04 Apr 2024 | 0.9926 | 0.9926 | 0.9926 | 0.9926 | 0.9926 | - |
| 03 Apr 2024 | 0.9904 | 0.9904 | 0.9904 | 0.9904 | 0.9904 | - |
| 02 Apr 2024 | 0.9802 | 0.9802 | 0.9802 | 0.9802 | 0.9802 | - |
| 28 Mar 2024 | 0.9655 | 0.9655 | 0.9655 | 0.9655 | 0.9655 | - |
| 27 Mar 2024 | 0.9420 | 0.9425 | 0.9420 | 0.9425 | 0.9425 | - |
| 26 Mar 2024 | 0.9215 | 0.9480 | 0.9215 | 0.9480 | 0.9480 | 5,000 |
| 25 Mar 2024 | 0.9175 | 0.9175 | 0.9175 | 0.9175 | 0.9175 | - |
| 22 Mar 2024 | 0.9440 | 0.9440 | 0.9440 | 0.9440 | 0.9440 | - |
| 21 Mar 2024 | 0.9560 | 0.9560 | 0.9560 | 0.9560 | 0.9560 | - |
| 20 Mar 2024 | 0.9585 | 1.0040 | 0.9585 | 1.0040 | 1.0040 | 1,080 |
| 19 Mar 2024 | 0.9505 | 0.9505 | 0.9505 | 0.9505 | 0.9505 | - |
| 18 Mar 2024 | 0.9860 | 0.9860 | 0.9860 | 0.9860 | 0.9860 | - |
| 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 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | - |
| 12 Mar 2024 | 0.9905 | 0.9905 | 0.9905 | 0.9905 | 0.9905 | - |
| 11 Mar 2024 | 0.9985 | 0.9985 | 0.9960 | 0.9960 | 0.9960 | 1,100 |
| 08 Mar 2024 | 0.9980 | 0.9980 | 0.9980 | 0.9980 | 0.9980 | - |
| 07 Mar 2024 | 0.9765 | 0.9765 | 0.9765 | 0.9765 | 0.9765 | - |
| 06 Mar 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | - |
| 05 Mar 2024 | 0.9835 | 0.9835 | 0.9835 | 0.9835 | 0.9835 | - |
| 04 Mar 2024 | 0.9860 | 0.9860 | 0.9860 | 0.9860 | 0.9860 | - |
| 01 Mar 2024 | 0.9855 | 0.9855 | 0.9855 | 0.9855 | 0.9855 | - |
| 29 Feb 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | - |
| 28 Feb 2024 | 0.9815 | 0.9815 | 0.9815 | 0.9815 | 0.9815 | - |
| 27 Feb 2024 | 0.9980 | 0.9980 | 0.9980 | 0.9980 | 0.9980 | - |
| 26 Feb 2024 | 1.0080 | 1.0080 | 1.0080 | 1.0080 | 1.0080 | - |
| 23 Feb 2024 | 1.0230 | 1.0230 | 1.0230 | 1.0230 | 1.0230 | - |
| 22 Feb 2024 | 1.0190 | 1.0190 | 1.0190 | 1.0190 | 1.0190 | - |
| 21 Feb 2024 | 0.9965 | 0.9965 | 0.9965 | 0.9965 | 0.9965 | - |
| 20 Feb 2024 | 0.9820 | 0.9820 | 0.9820 | 0.9820 | 0.9820 | - |
| 19 Feb 2024 | 0.9775 | 0.9775 | 0.9775 | 0.9775 | 0.9775 | - |
| 16 Feb 2024 | 0.9705 | 0.9705 | 0.9705 | 0.9705 | 0.9705 | - |
| 15 Feb 2024 | 0.9495 | 0.9495 | 0.9495 | 0.9495 | 0.9495 | - |
| 14 Feb 2024 | 0.9315 | 0.9315 | 0.9315 | 0.9315 | 0.9315 | - |
| 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 | 0.9660 | 0.9660 | 0.9640 | 0.9640 | 0.9640 | - |
| 07 Feb 2024 | 0.9690 | 0.9690 | 0.9690 | 0.9690 | 0.9690 | - |
| 06 Feb 2024 | 0.9770 | 0.9770 | 0.9770 | 0.9770 | 0.9770 | - |
| 05 Feb 2024 | 0.9520 | 0.9520 | 0.9520 | 0.9520 | 0.9520 | - |
| 02 Feb 2024 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | - |
| 01 Feb 2024 | 0.9680 | 0.9680 | 0.9680 | 0.9680 | 0.9680 | - |
| 31 Jan 2024 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | - |
| 30 Jan 2024 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | - |
| 29 Jan 2024 | 0.9805 | 0.9805 | 0.9805 | 0.9805 | 0.9805 | - |
| 26 Jan 2024 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | - |
| 25 Jan 2024 | 0.9695 | 0.9695 | 0.9695 | 0.9695 | 0.9695 | - |
| 24 Jan 2024 | 0.9330 | 0.9330 | 0.9330 | 0.9330 | 0.9330 | - |
| 23 Jan 2024 | 0.9155 | 0.9155 | 0.9155 | 0.9155 | 0.9155 | - |
| 22 Jan 2024 | 0.8960 | 0.8960 | 0.8960 | 0.8960 | 0.8960 | - |
| 19 Jan 2024 | 0.9020 | 0.9020 | 0.9020 | 0.9020 | 0.9020 | - |
| 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 | 0.9315 | 0.9315 | 0.9315 | 0.9315 | 0.9315 | - |
| 15 Jan 2024 | 0.9030 | 0.9030 | 0.9030 | 0.9030 | 0.9030 | - |
| 12 Jan 2024 | 0.9030 | 0.9030 | 0.9030 | 0.9030 | 0.9030 | - |
| 11 Jan 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | - |
| 10 Jan 2024 | 0.8730 | 0.8730 | 0.8730 | 0.8730 | 0.8730 | - |
| 09 Jan 2024 | 0.9225 | 0.9225 | 0.9225 | 0.9225 | 0.9225 | - |
| 08 Jan 2024 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | - |
| 05 Jan 2024 | 0.9515 | 0.9515 | 0.9515 | 0.9515 | 0.9515 | - |
| 04 Jan 2024 | 0.9525 | 0.9565 | 0.9525 | 0.9565 | 0.9565 | 6,400 |
| 03 Jan 2024 | 0.9155 | 0.9155 | 0.9155 | 0.9155 | 0.9155 | - |
| 02 Jan 2024 | 0.9055 | 0.9445 | 0.9055 | 0.9445 | 0.9445 | 1,140 |
| 29 Dec 2023 | 0.8895 | 0.8895 | 0.8895 | 0.8895 | 0.8895 | - |
| 28 Dec 2023 | 0.8860 | 0.8860 | 0.8860 | 0.8860 | 0.8860 | - |
| 27 Dec 2023 | 0.8885 | 0.8885 | 0.8885 | 0.8885 | 0.8885 | - |
| 22 Dec 2023 | 0.9220 | 0.9220 | 0.9220 | 0.9220 | 0.9220 | - |
| 21 Dec 2023 | 0.9150 | 0.9150 | 0.9150 | 0.9150 | 0.9150 | - |
| 20 Dec 2023 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | - |
| 19 Dec 2023 | 0.8810 | 0.8810 | 0.8810 | 0.8810 | 0.8810 | - |
| 18 Dec 2023 | 0.8885 | 0.8885 | 0.8885 | 0.8885 | 0.8885 | - |
| 15 Dec 2023 | 0.8240 | 0.8240 | 0.8240 | 0.8240 | 0.8240 | - |
| *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.