Commercial International Bank (Egypt) S.A.E. (CIN0.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:00AM CEST
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 May 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 90 |
| 20 May 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
| 17 May 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
| 16 May 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| 15 May 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| 14 May 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | - |
| 13 May 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
| 10 May 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | - |
| 09 May 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | - |
| 08 May 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| 07 May 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
| 06 May 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
| 03 May 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | - |
| 02 May 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | - |
| 30 Apr 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| 30 Apr 2024 | 0.011447 Dividend | |||||
| 29 Apr 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3486 | - |
| 26 Apr 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3386 | - |
| 25 Apr 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3386 | - |
| 24 Apr 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.3882 | - |
| 23 Apr 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4180 | - |
| 22 Apr 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4378 | - |
| 19 Apr 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4378 | - |
| 18 Apr 2024 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4279 | - |
| 17 Apr 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4378 | - |
| 16 Apr 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4378 | - |
| 15 Apr 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4477 | - |
| 12 Apr 2024 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4279 | - |
| 11 Apr 2024 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 1.4279 | - |
| 10 Apr 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4180 | - |
| 09 Apr 2024 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.3981 | - |
| 08 Apr 2024 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.3981 | - |
| 05 Apr 2024 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4080 | - |
| 04 Apr 2024 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.3981 | - |
| 03 Apr 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4378 | - |
| 02 Apr 2024 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4080 | - |
| 28 Mar 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4378 | - |
| 27 Mar 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.4874 | - |
| 26 Mar 2024 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5171 | - |
| 25 Mar 2024 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5072 | - |
| 22 Mar 2024 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.4973 | - |
| 21 Mar 2024 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4775 | - |
| 20 Mar 2024 | 1.4900 | 1.4900 | 1.4900 | 1.4900 | 1.4775 | - |
| 19 Mar 2024 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5171 | - |
| 18 Mar 2024 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5766 | - |
| 15 Mar 2024 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5568 | - |
| 14 Mar 2024 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5568 | - |
| 13 Mar 2024 | 1.6000 | 1.6000 | 1.6000 | 1.6000 | 1.5865 | - |
| 12 Mar 2024 | 1.5900 | 1.5900 | 1.5900 | 1.5900 | 1.5766 | - |
| 11 Mar 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.2990 | - |
| 08 Mar 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.2990 | - |
| 07 Mar 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2395 | - |
| 06 Mar 2024 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 1.2990 | - |
| 05 Mar 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2593 | - |
| 04 Mar 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1602 | - |
| 01 Mar 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.1998 | - |
| 29 Feb 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.1998 | - |
| 28 Feb 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1701 | - |
| 27 Feb 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.1899 | - |
| 26 Feb 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1205 | - |
| 23 Feb 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0610 | - |
| 22 Feb 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0412 | - |
| 21 Feb 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0213 | - |
| 20 Feb 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0213 | - |
| 19 Feb 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0213 | - |
| 16 Feb 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0312 | - |
| 15 Feb 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0312 | - |
| 14 Feb 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0213 | - |
| 13 Feb 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0312 | - |
| 12 Feb 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0114 | - |
| 09 Feb 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0213 | - |
| 08 Feb 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0114 | - |
| 07 Feb 2024 | 1.0500 | 1.0500 | 1.0300 | 1.0300 | 1.0213 | 90 |
| 06 Feb 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0412 | - |
| 05 Feb 2024 | 1.0200 | 1.0700 | 1.0200 | 1.0700 | 1.0610 | 10 |
| 02 Feb 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0213 | - |
| 01 Feb 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0412 | - |
| 31 Jan 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0114 | - |
| 30 Jan 2024 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | 0.9569 | - |
| 29 Jan 2024 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | 0.9470 | - |
| 26 Jan 2024 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | 0.9470 | - |
| 25 Jan 2024 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | 0.9470 | - |
| 24 Jan 2024 | 0.9950 | 0.9950 | 0.9950 | 0.9950 | 0.9866 | - |
| 23 Jan 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0114 | - |
| 22 Jan 2024 | 0.9950 | 0.9950 | 0.9950 | 0.9950 | 0.9866 | - |
| 19 Jan 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0015 | - |
| 18 Jan 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 1.0511 | - |
| 17 Jan 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.0907 | - |
| 16 Jan 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.0907 | - |
| 15 Jan 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0709 | - |
| 12 Jan 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0709 | - |
| 11 Jan 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0808 | - |
| 10 Jan 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0808 | - |
| 09 Jan 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.0907 | - |
| 08 Jan 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.0907 | - |
| 05 Jan 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1304 | - |
| 04 Jan 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1304 | - |
| 03 Jan 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1304 | - |
| 02 Jan 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1106 | - |
| 29 Dec 2023 | 1.1200 | 1.1200 | 1.1100 | 1.1100 | 1.1007 | - |
| *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.