COSCO SHIPPING Holdings Co Ltd (C6G.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
At close: 09:07PM CEST
Time period:
13 May 2023 - 13 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 1.3595 | 1.3970 | 1.3595 | 1.3970 | 1.3970 | 3,300 |
| 09 May 2024 | 1.3295 | 1.3295 | 1.3295 | 1.3295 | 1.3295 | - |
| 08 May 2024 | 1.2460 | 1.2460 | 1.2460 | 1.2460 | 1.2460 | - |
| 07 May 2024 | 1.2460 | 1.2460 | 1.2460 | 1.2460 | 1.2460 | - |
| 06 May 2024 | 1.2460 | 1.2460 | 1.2460 | 1.2460 | 1.2460 | - |
| 03 May 2024 | 1.2350 | 1.2485 | 1.2350 | 1.2485 | 1.2485 | 50 |
| 02 May 2024 | 1.2195 | 1.2195 | 1.2195 | 1.2195 | 1.2195 | 1,000 |
| 30 Apr 2024 | 1.1925 | 1.1925 | 1.1925 | 1.1925 | 1.1925 | - |
| 29 Apr 2024 | 1.1230 | 1.1230 | 1.1230 | 1.1230 | 1.1230 | - |
| 26 Apr 2024 | 1.0975 | 1.0975 | 1.0975 | 1.0975 | 1.0975 | - |
| 25 Apr 2024 | 1.0975 | 1.0975 | 1.0975 | 1.0975 | 1.0975 | - |
| 24 Apr 2024 | 1.0780 | 1.0780 | 1.0780 | 1.0780 | 1.0780 | - |
| 23 Apr 2024 | 1.0780 | 1.0780 | 1.0780 | 1.0780 | 1.0780 | - |
| 22 Apr 2024 | 1.0665 | 1.0665 | 1.0665 | 1.0665 | 1.0665 | - |
| 19 Apr 2024 | 1.0470 | 1.0470 | 1.0470 | 1.0470 | 1.0470 | - |
| 18 Apr 2024 | 1.0335 | 1.0335 | 1.0335 | 1.0335 | 1.0335 | - |
| 17 Apr 2024 | 1.0335 | 1.0335 | 1.0335 | 1.0335 | 1.0335 | - |
| 16 Apr 2024 | 1.0335 | 1.0335 | 1.0335 | 1.0335 | 1.0335 | - |
| 15 Apr 2024 | 1.0335 | 1.0335 | 1.0335 | 1.0335 | 1.0335 | - |
| 12 Apr 2024 | 1.0190 | 1.0190 | 1.0190 | 1.0190 | 1.0190 | - |
| 11 Apr 2024 | 1.0205 | 1.0205 | 1.0165 | 1.0165 | 1.0165 | 780 |
| 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 | 1.0085 | 1.0085 | 0.9940 | 0.9940 | 0.9940 | 50,000 |
| 05 Apr 2024 | 0.9962 | 0.9962 | 0.9962 | 0.9962 | 0.9962 | - |
| 04 Apr 2024 | 0.9952 | 0.9952 | 0.9952 | 0.9952 | 0.9952 | - |
| 03 Apr 2024 | 0.9952 | 0.9952 | 0.9952 | 0.9952 | 0.9952 | - |
| 02 Apr 2024 | 0.9846 | 0.9846 | 0.9846 | 0.9846 | 0.9846 | - |
| 28 Mar 2024 | 0.9570 | 0.9570 | 0.9570 | 0.9570 | 0.9570 | - |
| 27 Mar 2024 | 0.9460 | 0.9460 | 0.9460 | 0.9460 | 0.9460 | - |
| 26 Mar 2024 | 0.9540 | 0.9540 | 0.9260 | 0.9260 | 0.9260 | 5,000 |
| 25 Mar 2024 | 0.9610 | 0.9610 | 0.9610 | 0.9610 | 0.9610 | - |
| 22 Mar 2024 | 0.9635 | 0.9635 | 0.9635 | 0.9635 | 0.9635 | - |
| 21 Mar 2024 | 0.9810 | 0.9810 | 0.9810 | 0.9810 | 0.9810 | - |
| 20 Mar 2024 | 0.9790 | 1.0060 | 0.9585 | 1.0060 | 1.0060 | 4,150 |
| 19 Mar 2024 | 0.9790 | 0.9790 | 0.9790 | 0.9790 | 0.9790 | - |
| 18 Mar 2024 | 0.9965 | 0.9965 | 0.9965 | 0.9965 | 0.9965 | - |
| 15 Mar 2024 | 0.9965 | 0.9965 | 0.9965 | 0.9965 | 0.9965 | - |
| 14 Mar 2024 | 0.9965 | 0.9965 | 0.9965 | 0.9965 | 0.9965 | - |
| 13 Mar 2024 | 0.9965 | 0.9965 | 0.9965 | 0.9965 | 0.9965 | - |
| 12 Mar 2024 | 0.9965 | 0.9965 | 0.9965 | 0.9965 | 0.9965 | - |
| 11 Mar 2024 | 0.9965 | 0.9965 | 0.9965 | 0.9965 | 0.9965 | - |
| 08 Mar 2024 | 0.9965 | 0.9965 | 0.9965 | 0.9965 | 0.9965 | - |
| 07 Mar 2024 | 0.9860 | 0.9860 | 0.9860 | 0.9860 | 0.9860 | - |
| 06 Mar 2024 | 0.9940 | 0.9940 | 0.9860 | 0.9860 | 0.9860 | 3,500 |
| 05 Mar 2024 | 1.0090 | 1.0090 | 1.0090 | 1.0090 | 1.0090 | - |
| 04 Mar 2024 | 1.0090 | 1.0090 | 1.0090 | 1.0090 | 1.0090 | - |
| 01 Mar 2024 | 1.0090 | 1.0090 | 1.0090 | 1.0090 | 1.0090 | - |
| 29 Feb 2024 | 1.0060 | 1.0090 | 1.0060 | 1.0090 | 1.0090 | 200 |
| 28 Feb 2024 | 1.0060 | 1.0060 | 1.0060 | 1.0060 | 1.0060 | - |
| 27 Feb 2024 | 1.0170 | 1.0170 | 1.0170 | 1.0170 | 1.0170 | - |
| 26 Feb 2024 | 1.0220 | 1.0220 | 1.0220 | 1.0220 | 1.0220 | - |
| 23 Feb 2024 | 1.0220 | 1.0220 | 1.0220 | 1.0220 | 1.0220 | - |
| 22 Feb 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | - |
| 21 Feb 2024 | 0.9865 | 0.9865 | 0.9865 | 0.9865 | 0.9865 | - |
| 20 Feb 2024 | 0.9760 | 0.9760 | 0.9760 | 0.9760 | 0.9760 | - |
| 19 Feb 2024 | 0.9740 | 0.9740 | 0.9740 | 0.9740 | 0.9740 | - |
| 16 Feb 2024 | 0.9685 | 0.9685 | 0.9685 | 0.9685 | 0.9685 | - |
| 15 Feb 2024 | 0.9520 | 0.9520 | 0.9520 | 0.9520 | 0.9520 | - |
| 14 Feb 2024 | 0.9355 | 0.9500 | 0.9355 | 0.9500 | 0.9500 | 2,343 |
| 13 Feb 2024 | 0.9195 | 0.9195 | 0.9195 | 0.9195 | 0.9195 | - |
| 12 Feb 2024 | 0.9195 | 0.9195 | 0.9195 | 0.9195 | 0.9195 | - |
| 09 Feb 2024 | 0.9275 | 0.9275 | 0.9275 | 0.9275 | 0.9275 | - |
| 08 Feb 2024 | 0.9815 | 0.9815 | 0.9815 | 0.9815 | 0.9815 | - |
| 07 Feb 2024 | 0.9815 | 0.9815 | 0.9815 | 0.9815 | 0.9815 | - |
| 06 Feb 2024 | 0.9815 | 0.9815 | 0.9815 | 0.9815 | 0.9815 | - |
| 05 Feb 2024 | 0.9610 | 0.9610 | 0.9610 | 0.9610 | 0.9610 | - |
| 02 Feb 2024 | 0.9600 | 0.9610 | 0.9600 | 0.9610 | 0.9610 | 400 |
| 01 Feb 2024 | 0.9855 | 0.9855 | 0.9600 | 0.9600 | 0.9600 | 3,500 |
| 31 Jan 2024 | 0.9855 | 0.9855 | 0.9855 | 0.9855 | 0.9855 | - |
| 30 Jan 2024 | 0.9855 | 0.9855 | 0.9855 | 0.9855 | 0.9855 | - |
| 29 Jan 2024 | 0.9855 | 0.9855 | 0.9855 | 0.9855 | 0.9855 | - |
| 26 Jan 2024 | 0.9795 | 0.9795 | 0.9795 | 0.9795 | 0.9795 | - |
| 25 Jan 2024 | 0.9730 | 0.9730 | 0.9730 | 0.9730 | 0.9730 | - |
| 24 Jan 2024 | 0.9440 | 0.9440 | 0.9440 | 0.9440 | 0.9440 | - |
| 23 Jan 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | - |
| 22 Jan 2024 | 0.9190 | 0.9190 | 0.9190 | 0.9190 | 0.9190 | - |
| 19 Jan 2024 | 0.9190 | 0.9190 | 0.9190 | 0.9190 | 0.9190 | - |
| 18 Jan 2024 | 0.9220 | 0.9220 | 0.9220 | 0.9220 | 0.9220 | - |
| 17 Jan 2024 | 0.9220 | 0.9220 | 0.9220 | 0.9220 | 0.9220 | - |
| 16 Jan 2024 | 0.9335 | 0.9335 | 0.9335 | 0.9335 | 0.9335 | - |
| 15 Jan 2024 | 0.9035 | 0.9035 | 0.9035 | 0.9035 | 0.9035 | - |
| 12 Jan 2024 | 0.9035 | 0.9035 | 0.9035 | 0.9035 | 0.9035 | - |
| 11 Jan 2024 | 0.8960 | 0.8960 | 0.8960 | 0.8960 | 0.8960 | - |
| 10 Jan 2024 | 0.8960 | 0.8960 | 0.8960 | 0.8960 | 0.8960 | - |
| 09 Jan 2024 | 0.9390 | 0.9390 | 0.9390 | 0.9390 | 0.9390 | - |
| 08 Jan 2024 | 0.9530 | 0.9530 | 0.9530 | 0.9530 | 0.9530 | - |
| 05 Jan 2024 | 0.9525 | 0.9525 | 0.9525 | 0.9525 | 0.9525 | - |
| 04 Jan 2024 | 0.9445 | 0.9445 | 0.9445 | 0.9445 | 0.9445 | - |
| 03 Jan 2024 | 0.9180 | 0.9445 | 0.9180 | 0.9445 | 0.9445 | 350 |
| 02 Jan 2024 | 0.9115 | 0.9115 | 0.9115 | 0.9115 | 0.9115 | - |
| 29 Dec 2023 | 0.9090 | 0.9090 | 0.9090 | 0.9090 | 0.9090 | - |
| 28 Dec 2023 | 0.9090 | 0.9090 | 0.9090 | 0.9090 | 0.9090 | - |
| 27 Dec 2023 | 0.9140 | 0.9140 | 0.9140 | 0.9140 | 0.9140 | 3,000 |
| 22 Dec 2023 | 0.9285 | 0.9285 | 0.9285 | 0.9285 | 0.9285 | - |
| 21 Dec 2023 | 0.9150 | 0.9150 | 0.9150 | 0.9150 | 0.9150 | - |
| 20 Dec 2023 | 0.8920 | 0.8920 | 0.8920 | 0.8920 | 0.8920 | - |
| 19 Dec 2023 | 0.8920 | 0.8920 | 0.8920 | 0.8920 | 0.8920 | - |
| 18 Dec 2023 | 0.8920 | 0.8920 | 0.8920 | 0.8920 | 0.8920 | - |
| 15 Dec 2023 | 0.8325 | 0.8510 | 0.8325 | 0.8510 | 0.8510 | 3,500 |
| *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.