Commercial International Bank (Egypt) SAE (CIN.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 08:09AM CEST. Market open.
Time period:
18 Apr 2023 - 18 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1,470 |
| 18 Apr 2024 | 0.011566 Dividend | |||||
| 17 Apr 2024 | 1.5200 | 1.5200 | 1.5100 | 1.5100 | 1.4984 | - |
| 16 Apr 2024 | 1.5200 | 1.5200 | 1.5000 | 1.5200 | 1.5084 | - |
| 15 Apr 2024 | 1.5300 | 1.5300 | 1.5100 | 1.5200 | 1.5084 | - |
| 12 Apr 2024 | 1.5100 | 1.5300 | 1.5000 | 1.5200 | 1.5084 | - |
| 11 Apr 2024 | 1.5100 | 1.5200 | 1.4900 | 1.5000 | 1.4885 | - |
| 10 Apr 2024 | 1.5000 | 1.5100 | 1.4800 | 1.5100 | 1.4984 | - |
| 09 Apr 2024 | 1.4800 | 1.5100 | 1.4700 | 1.4900 | 1.4786 | - |
| 08 Apr 2024 | 1.4800 | 1.4900 | 1.4800 | 1.4800 | 1.4687 | - |
| 05 Apr 2024 | 1.4900 | 1.4900 | 1.4800 | 1.4800 | 1.4687 | - |
| 04 Apr 2024 | 1.4800 | 1.4900 | 1.4700 | 1.4900 | 1.4786 | - |
| 03 Apr 2024 | 1.5200 | 1.5300 | 1.4700 | 1.4700 | 1.4587 | - |
| 02 Apr 2024 | 1.4900 | 1.5300 | 1.4900 | 1.5200 | 1.5084 | - |
| 28 Mar 2024 | 1.5200 | 1.5200 | 1.4800 | 1.4800 | 1.4687 | - |
| 27 Mar 2024 | 1.5700 | 1.5800 | 1.5100 | 1.5200 | 1.5084 | - |
| 26 Mar 2024 | 1.6000 | 1.6000 | 1.5500 | 1.5500 | 1.5381 | - |
| 25 Mar 2024 | 1.5900 | 1.6100 | 1.5800 | 1.6000 | 1.5877 | - |
| 22 Mar 2024 | 1.5800 | 1.6000 | 1.5800 | 1.5900 | 1.5778 | - |
| 21 Mar 2024 | 1.5600 | 1.5800 | 1.5500 | 1.5800 | 1.5679 | - |
| 20 Mar 2024 | 1.5600 | 1.5800 | 1.5500 | 1.5600 | 1.5481 | - |
| 19 Mar 2024 | 1.6000 | 1.6000 | 1.5600 | 1.5600 | 1.5481 | - |
| 18 Mar 2024 | 1.6600 | 1.6600 | 1.6000 | 1.6000 | 1.5877 | - |
| 15 Mar 2024 | 1.6400 | 1.6700 | 1.6400 | 1.6600 | 1.6473 | - |
| 14 Mar 2024 | 1.6400 | 1.6600 | 1.6300 | 1.6400 | 1.6274 | - |
| 13 Mar 2024 | 1.6700 | 1.6700 | 1.6300 | 1.6400 | 1.6274 | - |
| 12 Mar 2024 | 1.6600 | 1.6700 | 1.6100 | 1.6700 | 1.6572 | - |
| 11 Mar 2024 | 1.3700 | 1.6600 | 1.3700 | 1.6600 | 1.6473 | - |
| 08 Mar 2024 | 1.3600 | 1.3800 | 1.3500 | 1.3700 | 1.3595 | - |
| 07 Mar 2024 | 1.3000 | 1.3800 | 1.3000 | 1.3600 | 1.3496 | - |
| 06 Mar 2024 | 1.3700 | 1.4600 | 1.3200 | 1.3200 | 1.3099 | - |
| 05 Mar 2024 | 1.3300 | 1.3800 | 1.3100 | 1.3700 | 1.3595 | - |
| 04 Mar 2024 | 1.2200 | 1.3300 | 1.2200 | 1.3300 | 1.3198 | - |
| 01 Mar 2024 | 1.2700 | 1.2700 | 1.2200 | 1.2200 | 1.2107 | - |
| 29 Feb 2024 | 1.2700 | 1.2700 | 1.2500 | 1.2700 | 1.2603 | - |
| 28 Feb 2024 | 1.2300 | 1.2700 | 1.2300 | 1.2700 | 1.2603 | - |
| 27 Feb 2024 | 1.2500 | 1.2600 | 1.2300 | 1.2300 | 1.2206 | - |
| 26 Feb 2024 | 1.1800 | 1.2800 | 1.1800 | 1.2500 | 1.2404 | - |
| 23 Feb 2024 | 1.1500 | 1.1800 | 1.1300 | 1.1800 | 1.1710 | - |
| 22 Feb 2024 | 1.1000 | 1.1200 | 1.0900 | 1.1200 | 1.1114 | - |
| 21 Feb 2024 | 1.0800 | 1.1000 | 1.0800 | 1.1000 | 1.0916 | - |
| 20 Feb 2024 | 1.0800 | 1.0900 | 1.0800 | 1.0800 | 1.0717 | - |
| 19 Feb 2024 | 1.0800 | 1.0900 | 1.0800 | 1.0800 | 1.0717 | - |
| 16 Feb 2024 | 1.0900 | 1.0900 | 1.0800 | 1.0800 | 1.0717 | - |
| 15 Feb 2024 | 1.0900 | 1.0900 | 1.0800 | 1.0900 | 1.0817 | - |
| 14 Feb 2024 | 1.0800 | 1.1000 | 1.0800 | 1.0900 | 1.0817 | - |
| 13 Feb 2024 | 1.0900 | 1.0900 | 1.0800 | 1.0800 | 1.0717 | - |
| 12 Feb 2024 | 1.0700 | 1.0900 | 1.0700 | 1.0900 | 1.0817 | - |
| 09 Feb 2024 | 1.0800 | 1.0800 | 1.0600 | 1.0700 | 1.0618 | - |
| 08 Feb 2024 | 1.0700 | 1.0900 | 1.0500 | 1.0800 | 1.0717 | - |
| 07 Feb 2024 | 1.1000 | 1.1100 | 1.0700 | 1.0700 | 1.0618 | - |
| 06 Feb 2024 | 1.1000 | 1.1100 | 1.0800 | 1.1000 | 1.0916 | - |
| 05 Feb 2024 | 1.0700 | 1.1300 | 1.0700 | 1.1000 | 1.0916 | - |
| 02 Feb 2024 | 1.0800 | 1.0800 | 1.0600 | 1.0600 | 1.0519 | - |
| 01 Feb 2024 | 1.1000 | 1.1100 | 1.0600 | 1.0800 | 1.0717 | - |
| 31 Jan 2024 | 1.0700 | 1.1100 | 1.0600 | 1.1000 | 1.0916 | - |
| 30 Jan 2024 | 1.0100 | 1.0700 | 0.9750 | 1.0700 | 1.0618 | - |
| 29 Jan 2024 | 1.0000 | 1.0300 | 0.9800 | 1.0100 | 1.0023 | - |
| 26 Jan 2024 | 1.0000 | 1.0200 | 0.9850 | 1.0000 | 0.9923 | - |
| 25 Jan 2024 | 1.0000 | 1.0100 | 1.0000 | 1.0000 | 0.9923 | - |
| 24 Jan 2024 | 1.0400 | 1.0500 | 1.0000 | 1.0000 | 0.9923 | - |
| 23 Jan 2024 | 1.0700 | 1.0700 | 1.0500 | 1.0500 | 1.0420 | - |
| 22 Jan 2024 | 1.0400 | 1.0800 | 1.0400 | 1.0700 | 1.0618 | - |
| 19 Jan 2024 | 1.0600 | 1.0600 | 1.0300 | 1.0400 | 1.0320 | - |
| 18 Jan 2024 | 1.1100 | 1.1100 | 1.0600 | 1.0600 | 1.0519 | - |
| 17 Jan 2024 | 1.1500 | 1.1500 | 1.1000 | 1.1200 | 1.1114 | - |
| 16 Jan 2024 | 1.1500 | 1.1500 | 1.1300 | 1.1500 | 1.1412 | - |
| 15 Jan 2024 | 1.1300 | 1.1500 | 1.1300 | 1.1400 | 1.1313 | - |
| 12 Jan 2024 | 1.1300 | 1.1300 | 1.1200 | 1.1300 | 1.1213 | - |
| 11 Jan 2024 | 1.1400 | 1.1400 | 1.1200 | 1.1300 | 1.1213 | - |
| 10 Jan 2024 | 1.1400 | 1.1400 | 1.1300 | 1.1400 | 1.1313 | - |
| 09 Jan 2024 | 1.1500 | 1.1700 | 1.1100 | 1.1400 | 1.1313 | - |
| 08 Jan 2024 | 1.1500 | 1.1800 | 1.1500 | 1.1500 | 1.1412 | - |
| 05 Jan 2024 | 1.1900 | 1.2000 | 1.1500 | 1.1600 | 1.1511 | - |
| 04 Jan 2024 | 1.1900 | 1.2000 | 1.1900 | 1.1900 | 1.1809 | - |
| 03 Jan 2024 | 1.1900 | 1.2200 | 1.1900 | 1.1900 | 1.1809 | - |
| 02 Jan 2024 | 1.1600 | 1.2000 | 1.1600 | 1.2000 | 1.1908 | - |
| 29 Dec 2023 | 1.1700 | 1.1800 | 1.1700 | 1.1700 | 1.1610 | - |
| 28 Dec 2023 | 1.1800 | 1.1800 | 1.1700 | 1.1700 | 1.1610 | - |
| 27 Dec 2023 | 1.1600 | 1.1900 | 1.1600 | 1.1800 | 1.1710 | - |
| 22 Dec 2023 | 1.1600 | 1.1800 | 1.1600 | 1.1600 | 1.1511 | - |
| 21 Dec 2023 | 1.2300 | 1.2300 | 1.1600 | 1.1600 | 1.1511 | - |
| 20 Dec 2023 | 1.2600 | 1.2600 | 1.2300 | 1.2300 | 1.2206 | - |
| 19 Dec 2023 | 1.2700 | 1.2800 | 1.2500 | 1.2600 | 1.2503 | - |
| 18 Dec 2023 | 1.2800 | 1.2800 | 1.2600 | 1.2700 | 1.2603 | - |
| 15 Dec 2023 | 1.2700 | 1.2800 | 1.2700 | 1.2800 | 1.2702 | - |
| 14 Dec 2023 | 1.2700 | 1.2800 | 1.2600 | 1.2700 | 1.2603 | - |
| 13 Dec 2023 | 1.2800 | 1.3000 | 1.2700 | 1.2800 | 1.2702 | - |
| 12 Dec 2023 | 1.3100 | 1.3100 | 1.2700 | 1.2800 | 1.2702 | - |
| 11 Dec 2023 | 1.3000 | 1.3200 | 1.2700 | 1.3100 | 1.3000 | - |
| 08 Dec 2023 | 1.2700 | 1.3000 | 1.2700 | 1.3000 | 1.2900 | - |
| 07 Dec 2023 | 1.2600 | 1.2700 | 1.2600 | 1.2700 | 1.2603 | - |
| 06 Dec 2023 | 1.2800 | 1.2900 | 1.2500 | 1.2500 | 1.2404 | - |
| 05 Dec 2023 | 1.2900 | 1.2900 | 1.2600 | 1.2700 | 1.2603 | - |
| 04 Dec 2023 | 1.2800 | 1.2900 | 1.2800 | 1.2900 | 1.2801 | - |
| 01 Dec 2023 | 1.2800 | 1.2900 | 1.2800 | 1.2800 | 1.2702 | - |
| 30 Nov 2023 | 1.2700 | 1.2800 | 1.2700 | 1.2800 | 1.2702 | - |
| 29 Nov 2023 | 1.2800 | 1.2800 | 1.2600 | 1.2700 | 1.2603 | - |
| 28 Nov 2023 | 1.2200 | 1.2800 | 1.2100 | 1.2800 | 1.2702 | - |
| 27 Nov 2023 | 1.1800 | 1.2300 | 1.1600 | 1.2200 | 1.2107 | - |
| *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.