COSCO SHIPPING Holdings Co Ltd (C6G.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 11:05AM 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 | 1.3595 | 1.3955 | 1.3595 | 1.3625 | 1.3625 | 600 |
| 09 May 2024 | 1.3270 | 1.3270 | 1.3270 | 1.3270 | 1.3270 | - |
| 08 May 2024 | 1.2335 | 1.2555 | 1.2335 | 1.2520 | 1.2520 | - |
| 07 May 2024 | 1.2380 | 1.2380 | 1.2365 | 1.2365 | 1.2365 | - |
| 06 May 2024 | 1.2195 | 1.2195 | 1.2140 | 1.2140 | 1.2140 | - |
| 03 May 2024 | 1.2375 | 1.2375 | 1.2310 | 1.2310 | 1.2310 | 5,400 |
| 02 May 2024 | 1.2055 | 1.2055 | 1.1960 | 1.1965 | 1.1965 | 11,500 |
| 30 Apr 2024 | 1.1930 | 1.2310 | 1.1880 | 1.2310 | 1.2310 | 11,565 |
| 29 Apr 2024 | 1.1245 | 1.1245 | 1.1160 | 1.1160 | 1.1160 | - |
| 26 Apr 2024 | 1.1010 | 1.1155 | 1.1010 | 1.1155 | 1.1155 | - |
| 25 Apr 2024 | 1.0990 | 1.1020 | 1.0990 | 1.1020 | 1.1020 | 1,050 |
| 24 Apr 2024 | 1.0710 | 1.0710 | 1.0710 | 1.0710 | 1.0710 | - |
| 23 Apr 2024 | 1.0780 | 1.0780 | 1.0710 | 1.0710 | 1.0710 | - |
| 22 Apr 2024 | 1.0665 | 1.0725 | 1.0665 | 1.0725 | 1.0725 | - |
| 19 Apr 2024 | 1.0450 | 1.0750 | 1.0450 | 1.0750 | 1.0750 | - |
| 18 Apr 2024 | 1.0205 | 1.0225 | 1.0205 | 1.0225 | 1.0225 | - |
| 17 Apr 2024 | 1.0260 | 1.0395 | 1.0195 | 1.0395 | 1.0395 | 500 |
| 16 Apr 2024 | 1.0235 | 1.0235 | 1.0235 | 1.0235 | 1.0235 | - |
| 15 Apr 2024 | 1.0330 | 1.0330 | 1.0220 | 1.0220 | 1.0220 | - |
| 12 Apr 2024 | 1.0210 | 1.0210 | 1.0210 | 1.0210 | 1.0210 | - |
| 11 Apr 2024 | 1.0205 | 1.0205 | 1.0205 | 1.0205 | 1.0205 | - |
| 10 Apr 2024 | 1.0080 | 1.0080 | 1.0045 | 1.0045 | 1.0045 | - |
| 09 Apr 2024 | 1.0025 | 1.0025 | 0.9974 | 0.9974 | 0.9974 | - |
| 08 Apr 2024 | 1.0085 | 1.0085 | 0.9978 | 0.9978 | 0.9978 | - |
| 05 Apr 2024 | 0.9946 | 0.9946 | 0.9834 | 0.9834 | 0.9834 | - |
| 04 Apr 2024 | 0.9942 | 0.9942 | 0.9942 | 0.9942 | 0.9942 | - |
| 03 Apr 2024 | 0.9942 | 0.9942 | 0.9918 | 0.9918 | 0.9918 | - |
| 02 Apr 2024 | 0.9834 | 0.9872 | 0.9760 | 0.9810 | 0.9810 | 3,000 |
| 28 Mar 2024 | 0.9595 | 0.9680 | 0.9500 | 0.9500 | 0.9500 | 40,000 |
| 27 Mar 2024 | 0.9465 | 0.9475 | 0.9465 | 0.9475 | 0.9475 | - |
| 26 Mar 2024 | 0.9345 | 0.9345 | 0.9345 | 0.9345 | 0.9345 | - |
| 25 Mar 2024 | 0.9330 | 0.9330 | 0.9325 | 0.9325 | 0.9325 | - |
| 22 Mar 2024 | 0.9380 | 0.9380 | 0.9320 | 0.9320 | 0.9320 | - |
| 21 Mar 2024 | 0.9610 | 0.9610 | 0.9585 | 0.9585 | 0.9585 | - |
| 20 Mar 2024 | 0.9635 | 0.9990 | 0.9635 | 0.9990 | 0.9990 | 4,500 |
| 19 Mar 2024 | 0.9590 | 0.9590 | 0.9505 | 0.9505 | 0.9505 | - |
| 18 Mar 2024 | 0.9900 | 1.0150 | 0.9900 | 1.0150 | 1.0150 | 100 |
| 15 Mar 2024 | 0.9900 | 1.0070 | 0.9845 | 0.9845 | 0.9845 | 1,754 |
| 14 Mar 2024 | 0.9965 | 0.9965 | 0.9890 | 0.9890 | 0.9890 | - |
| 13 Mar 2024 | 0.9795 | 0.9795 | 0.9710 | 0.9710 | 0.9710 | - |
| 12 Mar 2024 | 0.9965 | 0.9965 | 0.9875 | 0.9875 | 0.9875 | - |
| 11 Mar 2024 | 0.9945 | 0.9990 | 0.9900 | 0.9900 | 0.9900 | 9,122 |
| 08 Mar 2024 | 0.9965 | 1.0040 | 0.9965 | 0.9985 | 0.9985 | 10,000 |
| 07 Mar 2024 | 0.9695 | 0.9975 | 0.9695 | 0.9975 | 0.9975 | 400 |
| 06 Mar 2024 | 0.9785 | 0.9815 | 0.9765 | 0.9815 | 0.9815 | 15,000 |
| 05 Mar 2024 | 0.9905 | 0.9905 | 0.9820 | 0.9820 | 0.9820 | 16,000 |
| 04 Mar 2024 | 0.9910 | 0.9910 | 0.9910 | 0.9910 | 0.9910 | 10,000 |
| 01 Mar 2024 | 0.9885 | 1.0110 | 0.9855 | 1.0110 | 1.0110 | 4,600 |
| 29 Feb 2024 | 0.9940 | 0.9940 | 0.9785 | 0.9785 | 0.9785 | - |
| 28 Feb 2024 | 0.9865 | 0.9865 | 0.9865 | 0.9865 | 0.9865 | - |
| 27 Feb 2024 | 0.9985 | 0.9985 | 0.9920 | 0.9920 | 0.9920 | - |
| 26 Feb 2024 | 1.0120 | 1.0120 | 1.0070 | 1.0070 | 1.0070 | - |
| 23 Feb 2024 | 1.0300 | 1.0300 | 1.0200 | 1.0200 | 1.0200 | 22,500 |
| 22 Feb 2024 | 1.0200 | 1.0210 | 1.0200 | 1.0210 | 1.0210 | - |
| 21 Feb 2024 | 0.9990 | 1.0000 | 0.9990 | 1.0000 | 1.0000 | 31,772 |
| 20 Feb 2024 | 0.9860 | 0.9860 | 0.9860 | 0.9860 | 0.9860 | - |
| 19 Feb 2024 | 0.9755 | 0.9845 | 0.9755 | 0.9845 | 0.9845 | - |
| 16 Feb 2024 | 0.9710 | 0.9740 | 0.9675 | 0.9675 | 0.9675 | - |
| 15 Feb 2024 | 0.9525 | 0.9525 | 0.9525 | 0.9525 | 0.9525 | - |
| 14 Feb 2024 | 0.9345 | 0.9365 | 0.9345 | 0.9365 | 0.9365 | 16,000 |
| 13 Feb 2024 | 0.9020 | 0.9020 | 0.9005 | 0.9005 | 0.9005 | 500 |
| 12 Feb 2024 | 0.9005 | 0.9010 | 0.9005 | 0.9010 | 0.9010 | - |
| 09 Feb 2024 | 0.9035 | 0.9035 | 0.9005 | 0.9005 | 0.9005 | - |
| 08 Feb 2024 | 0.9675 | 0.9675 | 0.9510 | 0.9510 | 0.9510 | 13,000 |
| 07 Feb 2024 | 0.9725 | 0.9725 | 0.9670 | 0.9670 | 0.9670 | - |
| 06 Feb 2024 | 0.9815 | 0.9815 | 0.9760 | 0.9760 | 0.9760 | - |
| 05 Feb 2024 | 0.9540 | 0.9540 | 0.9505 | 0.9505 | 0.9505 | - |
| 02 Feb 2024 | 0.9500 | 0.9610 | 0.9390 | 0.9610 | 0.9610 | - |
| 01 Feb 2024 | 0.9715 | 0.9730 | 0.9660 | 0.9660 | 0.9660 | - |
| 31 Jan 2024 | 0.9655 | 0.9655 | 0.9525 | 0.9525 | 0.9525 | - |
| 30 Jan 2024 | 0.9735 | 0.9735 | 0.9620 | 0.9620 | 0.9620 | - |
| 29 Jan 2024 | 0.9905 | 0.9905 | 0.9905 | 0.9905 | 0.9905 | - |
| 26 Jan 2024 | 0.9860 | 0.9860 | 0.9805 | 0.9810 | 0.9810 | 51,202 |
| 25 Jan 2024 | 0.9725 | 0.9725 | 0.9650 | 0.9665 | 0.9665 | 3,500 |
| 24 Jan 2024 | 0.9425 | 0.9505 | 0.9425 | 0.9505 | 0.9505 | 3,000 |
| 23 Jan 2024 | 0.9200 | 0.9200 | 0.9120 | 0.9120 | 0.9120 | - |
| 22 Jan 2024 | 0.9075 | 0.9075 | 0.9075 | 0.9075 | 0.9075 | - |
| 19 Jan 2024 | 0.9035 | 0.9035 | 0.9035 | 0.9035 | 0.9035 | - |
| 18 Jan 2024 | 0.9185 | 0.9185 | 0.9085 | 0.9110 | 0.9110 | 23,140 |
| 17 Jan 2024 | 0.9030 | 0.9030 | 0.9030 | 0.9030 | 0.9030 | - |
| 16 Jan 2024 | 0.9330 | 0.9330 | 0.9245 | 0.9250 | 0.9250 | 3,000 |
| 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 | 0.8805 | 0.9035 | 0.8805 | 0.9035 | 0.9035 | 2,800 |
| 09 Jan 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | - |
| 08 Jan 2024 | 0.9555 | 0.9655 | 0.9460 | 0.9655 | 0.9655 | 1,658 |
| 05 Jan 2024 | 0.9525 | 0.9695 | 0.9495 | 0.9695 | 0.9695 | 3,300 |
| 04 Jan 2024 | 0.9475 | 0.9675 | 0.9475 | 0.9540 | 0.9540 | 23,400 |
| 03 Jan 2024 | 0.9185 | 0.9500 | 0.9185 | 0.9500 | 0.9500 | 1,000 |
| 02 Jan 2024 | 0.9110 | 0.9400 | 0.9110 | 0.9400 | 0.9400 | 20,000 |
| 29 Dec 2023 | 0.8960 | 0.8960 | 0.8920 | 0.8920 | 0.8920 | - |
| 28 Dec 2023 | 0.8900 | 0.8905 | 0.8900 | 0.8900 | 0.8900 | 8,061 |
| 27 Dec 2023 | 0.8945 | 0.8945 | 0.8930 | 0.8930 | 0.8930 | 1,500 |
| 22 Dec 2023 | 0.9275 | 0.9400 | 0.9210 | 0.9400 | 0.9400 | 5,814 |
| 21 Dec 2023 | 0.9145 | 0.9145 | 0.9145 | 0.9145 | 0.9145 | - |
| 20 Dec 2023 | 0.8765 | 0.8765 | 0.8765 | 0.8765 | 0.8765 | - |
| 19 Dec 2023 | 0.8845 | 0.9100 | 0.8845 | 0.9100 | 0.9100 | 15,000 |
| 18 Dec 2023 | 0.8885 | 0.9140 | 0.8835 | 0.8835 | 0.8835 | 39,000 |
| 15 Dec 2023 | 0.8280 | 0.8550 | 0.8280 | 0.8550 | 0.8550 | 20,000 |
| *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.