China Everbright Environment Group Ltd (CNE.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:08AM CEST
Time period:
01 May 2023 - 01 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 0.3714 | 0.3714 | 0.3714 | 0.3714 | 0.3714 | - |
| 29 Apr 2024 | 0.3808 | 0.3808 | 0.3808 | 0.3808 | 0.3808 | - |
| 26 Apr 2024 | 0.3872 | 0.3872 | 0.3872 | 0.3872 | 0.3872 | - |
| 25 Apr 2024 | 0.3812 | 0.3812 | 0.3812 | 0.3812 | 0.3812 | - |
| 24 Apr 2024 | 0.3824 | 0.3824 | 0.3824 | 0.3824 | 0.3824 | - |
| 23 Apr 2024 | 0.3874 | 0.3874 | 0.3874 | 0.3874 | 0.3874 | - |
| 22 Apr 2024 | 0.3758 | 0.3758 | 0.3758 | 0.3758 | 0.3758 | - |
| 19 Apr 2024 | 0.3666 | 0.3666 | 0.3666 | 0.3666 | 0.3666 | - |
| 18 Apr 2024 | 0.3602 | 0.3602 | 0.3602 | 0.3602 | 0.3602 | - |
| 17 Apr 2024 | 0.3584 | 0.3584 | 0.3584 | 0.3584 | 0.3584 | - |
| 16 Apr 2024 | 0.3610 | 0.3610 | 0.3610 | 0.3610 | 0.3610 | - |
| 15 Apr 2024 | 0.3718 | 0.3718 | 0.3718 | 0.3718 | 0.3718 | - |
| 12 Apr 2024 | 0.3678 | 0.3678 | 0.3678 | 0.3678 | 0.3678 | - |
| 11 Apr 2024 | 0.3736 | 0.3736 | 0.3736 | 0.3736 | 0.3736 | - |
| 10 Apr 2024 | 0.3718 | 0.3718 | 0.3718 | 0.3718 | 0.3718 | - |
| 09 Apr 2024 | 0.3652 | 0.3652 | 0.3652 | 0.3652 | 0.3652 | - |
| 08 Apr 2024 | 0.3718 | 0.3718 | 0.3718 | 0.3718 | 0.3718 | - |
| 05 Apr 2024 | 0.3538 | 0.3538 | 0.3538 | 0.3538 | 0.3538 | - |
| 04 Apr 2024 | 0.3598 | 0.3598 | 0.3598 | 0.3598 | 0.3598 | - |
| 03 Apr 2024 | 0.3744 | 0.3744 | 0.3744 | 0.3744 | 0.3744 | - |
| 02 Apr 2024 | 0.3738 | 0.3738 | 0.3738 | 0.3738 | 0.3738 | - |
| 28 Mar 2024 | 0.3532 | 0.3532 | 0.3532 | 0.3532 | 0.3532 | - |
| 27 Mar 2024 | 0.3299 | 0.3299 | 0.3299 | 0.3299 | 0.3299 | - |
| 26 Mar 2024 | 0.3371 | 0.3371 | 0.3371 | 0.3371 | 0.3371 | - |
| 25 Mar 2024 | 0.3510 | 0.3510 | 0.3510 | 0.3510 | 0.3510 | - |
| 22 Mar 2024 | 0.3542 | 0.3542 | 0.3542 | 0.3542 | 0.3542 | - |
| 21 Mar 2024 | 0.3570 | 0.3570 | 0.3570 | 0.3570 | 0.3570 | - |
| 20 Mar 2024 | 0.3560 | 0.3560 | 0.3560 | 0.3560 | 0.3560 | - |
| 19 Mar 2024 | 0.3529 | 0.3529 | 0.3529 | 0.3529 | 0.3529 | - |
| 18 Mar 2024 | 0.3606 | 0.3606 | 0.3606 | 0.3606 | 0.3606 | - |
| 15 Mar 2024 | 0.3614 | 0.3614 | 0.3614 | 0.3614 | 0.3614 | - |
| 14 Mar 2024 | 0.3530 | 0.3530 | 0.3530 | 0.3530 | 0.3530 | - |
| 13 Mar 2024 | 0.3584 | 0.3584 | 0.3584 | 0.3584 | 0.3584 | - |
| 12 Mar 2024 | 0.3447 | 0.3447 | 0.3447 | 0.3447 | 0.3447 | - |
| 11 Mar 2024 | 0.3482 | 0.3482 | 0.3482 | 0.3482 | 0.3482 | - |
| 08 Mar 2024 | 0.3489 | 0.3489 | 0.3489 | 0.3489 | 0.3489 | - |
| 07 Mar 2024 | 0.3320 | 0.3320 | 0.3320 | 0.3320 | 0.3320 | - |
| 06 Mar 2024 | 0.3339 | 0.3339 | 0.3339 | 0.3339 | 0.3339 | - |
| 05 Mar 2024 | 0.3305 | 0.3305 | 0.3305 | 0.3305 | 0.3305 | - |
| 04 Mar 2024 | 0.3345 | 0.3345 | 0.3345 | 0.3345 | 0.3345 | - |
| 01 Mar 2024 | 0.3443 | 0.3443 | 0.3443 | 0.3443 | 0.3443 | - |
| 29 Feb 2024 | 0.3478 | 0.3478 | 0.3478 | 0.3478 | 0.3478 | - |
| 28 Feb 2024 | 0.3495 | 0.3495 | 0.3495 | 0.3495 | 0.3495 | - |
| 27 Feb 2024 | 0.3399 | 0.3399 | 0.3399 | 0.3399 | 0.3399 | - |
| 26 Feb 2024 | 0.3440 | 0.3440 | 0.3440 | 0.3440 | 0.3440 | - |
| 23 Feb 2024 | 0.3554 | 0.3554 | 0.3554 | 0.3554 | 0.3554 | - |
| 22 Feb 2024 | 0.3491 | 0.3491 | 0.3491 | 0.3491 | 0.3491 | - |
| 21 Feb 2024 | 0.3430 | 0.3430 | 0.3430 | 0.3430 | 0.3430 | - |
| 20 Feb 2024 | 0.3442 | 0.3442 | 0.3442 | 0.3442 | 0.3442 | - |
| 19 Feb 2024 | 0.3281 | 0.3281 | 0.3281 | 0.3281 | 0.3281 | - |
| 16 Feb 2024 | 0.3171 | 0.3171 | 0.3171 | 0.3171 | 0.3171 | - |
| 15 Feb 2024 | 0.3106 | 0.3106 | 0.3106 | 0.3106 | 0.3106 | - |
| 14 Feb 2024 | 0.3154 | 0.3154 | 0.3154 | 0.3154 | 0.3154 | - |
| 13 Feb 2024 | 0.3160 | 0.3160 | 0.3160 | 0.3160 | 0.3160 | - |
| 12 Feb 2024 | 0.3018 | 0.3018 | 0.3018 | 0.3018 | 0.3018 | - |
| 09 Feb 2024 | 0.3260 | 0.3260 | 0.3260 | 0.3260 | 0.3260 | - |
| 08 Feb 2024 | 0.3260 | 0.3397 | 0.3260 | 0.3397 | 0.3397 | 100 |
| 07 Feb 2024 | 0.3326 | 0.3326 | 0.3326 | 0.3326 | 0.3326 | - |
| 06 Feb 2024 | 0.3291 | 0.3291 | 0.3291 | 0.3291 | 0.3291 | - |
| 05 Feb 2024 | 0.3143 | 0.3143 | 0.3143 | 0.3143 | 0.3143 | - |
| 02 Feb 2024 | 0.3161 | 0.3161 | 0.3161 | 0.3161 | 0.3161 | - |
| 01 Feb 2024 | 0.3182 | 0.3182 | 0.3182 | 0.3182 | 0.3182 | - |
| 31 Jan 2024 | 0.3135 | 0.3135 | 0.3135 | 0.3135 | 0.3135 | - |
| 30 Jan 2024 | 0.3134 | 0.3134 | 0.3134 | 0.3134 | 0.3134 | - |
| 29 Jan 2024 | 0.3215 | 0.3215 | 0.3215 | 0.3215 | 0.3215 | - |
| 26 Jan 2024 | 0.3179 | 0.3179 | 0.3179 | 0.3179 | 0.3179 | - |
| 25 Jan 2024 | 0.3183 | 0.3183 | 0.3183 | 0.3183 | 0.3183 | - |
| 24 Jan 2024 | 0.3035 | 0.3035 | 0.3035 | 0.3035 | 0.3035 | - |
| 23 Jan 2024 | 0.2845 | 0.2845 | 0.2845 | 0.2845 | 0.2845 | - |
| 22 Jan 2024 | 0.2745 | 0.2745 | 0.2745 | 0.2745 | 0.2745 | - |
| 19 Jan 2024 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | 0.2850 | - |
| 18 Jan 2024 | 0.2963 | 0.2963 | 0.2963 | 0.2963 | 0.2963 | - |
| 17 Jan 2024 | 0.2977 | 0.2977 | 0.2977 | 0.2977 | 0.2977 | - |
| 16 Jan 2024 | 0.3079 | 0.3079 | 0.3079 | 0.3079 | 0.3079 | - |
| 15 Jan 2024 | 0.3112 | 0.3112 | 0.3112 | 0.3112 | 0.3112 | - |
| 12 Jan 2024 | 0.3112 | 0.3112 | 0.3112 | 0.3112 | 0.3112 | - |
| 11 Jan 2024 | 0.3062 | 0.3062 | 0.3062 | 0.3062 | 0.3062 | - |
| 10 Jan 2024 | 0.3025 | 0.3025 | 0.3025 | 0.3025 | 0.3025 | - |
| 09 Jan 2024 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | 0.3050 | - |
| 08 Jan 2024 | 0.3018 | 0.3018 | 0.3018 | 0.3018 | 0.3018 | - |
| 05 Jan 2024 | 0.2940 | 0.2940 | 0.2940 | 0.2940 | 0.2940 | - |
| 04 Jan 2024 | 0.2940 | 0.2940 | 0.2940 | 0.2940 | 0.2940 | - |
| 03 Jan 2024 | 0.2925 | 0.2925 | 0.2925 | 0.2925 | 0.2925 | - |
| 02 Jan 2024 | 0.2867 | 0.2867 | 0.2867 | 0.2867 | 0.2867 | - |
| 29 Dec 2023 | 0.2876 | 0.2876 | 0.2876 | 0.2876 | 0.2876 | - |
| 28 Dec 2023 | 0.2796 | 0.2796 | 0.2796 | 0.2796 | 0.2796 | - |
| 27 Dec 2023 | 0.2780 | 0.2780 | 0.2780 | 0.2780 | 0.2780 | - |
| 22 Dec 2023 | 0.2698 | 0.2698 | 0.2698 | 0.2698 | 0.2698 | - |
| 21 Dec 2023 | 0.2714 | 0.2714 | 0.2714 | 0.2714 | 0.2714 | - |
| 20 Dec 2023 | 0.2689 | 0.2689 | 0.2689 | 0.2689 | 0.2689 | - |
| 19 Dec 2023 | 0.2733 | 0.2733 | 0.2733 | 0.2733 | 0.2733 | - |
| 18 Dec 2023 | 0.2694 | 0.2694 | 0.2694 | 0.2694 | 0.2694 | - |
| 15 Dec 2023 | 0.2797 | 0.2797 | 0.2797 | 0.2797 | 0.2797 | - |
| 14 Dec 2023 | 0.2748 | 0.2748 | 0.2748 | 0.2748 | 0.2748 | - |
| 13 Dec 2023 | 0.2753 | 0.2753 | 0.2753 | 0.2753 | 0.2753 | - |
| 12 Dec 2023 | 0.2816 | 0.2816 | 0.2816 | 0.2816 | 0.2816 | - |
| 11 Dec 2023 | 0.2783 | 0.2783 | 0.2783 | 0.2783 | 0.2783 | - |
| 08 Dec 2023 | 0.2767 | 0.2767 | 0.2767 | 0.2767 | 0.2767 | - |
| 07 Dec 2023 | 0.2867 | 0.2867 | 0.2867 | 0.2867 | 0.2867 | - |
| 06 Dec 2023 | 0.2797 | 0.2797 | 0.2797 | 0.2797 | 0.2797 | - |
| *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.