China Everbright Environment Group Ltd (CNE.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 10:30AM CEST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 0.3702 | 0.3710 | 0.3702 | 0.3710 | 0.3710 | - |
| 30 Apr 2024 | 0.3704 | 0.3756 | 0.3704 | 0.3746 | 0.3746 | - |
| 29 Apr 2024 | 0.3820 | 0.3820 | 0.3820 | 0.3820 | 0.3820 | - |
| 26 Apr 2024 | 0.3866 | 0.3866 | 0.3834 | 0.3834 | 0.3834 | - |
| 25 Apr 2024 | 0.3944 | 0.3944 | 0.3826 | 0.3826 | 0.3826 | 8,000 |
| 24 Apr 2024 | 0.3822 | 0.3822 | 0.3822 | 0.3822 | 0.3822 | - |
| 23 Apr 2024 | 0.3866 | 0.3866 | 0.3860 | 0.3860 | 0.3860 | - |
| 22 Apr 2024 | 0.3766 | 0.3766 | 0.3760 | 0.3760 | 0.3760 | - |
| 19 Apr 2024 | 0.3666 | 0.3708 | 0.3666 | 0.3708 | 0.3708 | - |
| 18 Apr 2024 | 0.3608 | 0.3614 | 0.3608 | 0.3614 | 0.3614 | - |
| 17 Apr 2024 | 0.3602 | 0.3640 | 0.3602 | 0.3610 | 0.3610 | - |
| 16 Apr 2024 | 0.3602 | 0.3602 | 0.3602 | 0.3602 | 0.3602 | - |
| 15 Apr 2024 | 0.3718 | 0.3718 | 0.3702 | 0.3702 | 0.3702 | - |
| 12 Apr 2024 | 0.3666 | 0.3666 | 0.3666 | 0.3666 | 0.3666 | - |
| 11 Apr 2024 | 0.3736 | 0.3754 | 0.3736 | 0.3752 | 0.3752 | 500 |
| 10 Apr 2024 | 0.3718 | 0.3730 | 0.3718 | 0.3730 | 0.3730 | - |
| 09 Apr 2024 | 0.3656 | 0.3662 | 0.3656 | 0.3662 | 0.3662 | - |
| 08 Apr 2024 | 0.3724 | 0.3724 | 0.3580 | 0.3580 | 0.3580 | - |
| 05 Apr 2024 | 0.3538 | 0.3538 | 0.3504 | 0.3504 | 0.3504 | - |
| 04 Apr 2024 | 0.3598 | 0.3598 | 0.3598 | 0.3598 | 0.3598 | - |
| 03 Apr 2024 | 0.3744 | 0.3744 | 0.3718 | 0.3718 | 0.3718 | - |
| 02 Apr 2024 | 0.3738 | 0.3738 | 0.3702 | 0.3702 | 0.3702 | - |
| 28 Mar 2024 | 0.3545 | 0.3545 | 0.3534 | 0.3534 | 0.3534 | - |
| 27 Mar 2024 | 0.3346 | 0.3346 | 0.3313 | 0.3313 | 0.3313 | - |
| 26 Mar 2024 | 0.3371 | 0.3371 | 0.3371 | 0.3371 | 0.3371 | - |
| 25 Mar 2024 | 0.3510 | 0.3510 | 0.3501 | 0.3501 | 0.3501 | - |
| 22 Mar 2024 | 0.3542 | 0.3547 | 0.3542 | 0.3547 | 0.3547 | - |
| 21 Mar 2024 | 0.3570 | 0.3591 | 0.3570 | 0.3591 | 0.3591 | - |
| 20 Mar 2024 | 0.3560 | 0.3560 | 0.3560 | 0.3560 | 0.3560 | - |
| 19 Mar 2024 | 0.3535 | 0.3544 | 0.3535 | 0.3544 | 0.3544 | - |
| 18 Mar 2024 | 0.3484 | 0.3605 | 0.3484 | 0.3605 | 0.3605 | - |
| 15 Mar 2024 | 0.3614 | 0.3614 | 0.3604 | 0.3604 | 0.3604 | - |
| 14 Mar 2024 | 0.3530 | 0.3530 | 0.3524 | 0.3524 | 0.3524 | - |
| 13 Mar 2024 | 0.3602 | 0.3602 | 0.3488 | 0.3488 | 0.3488 | 11,111 |
| 12 Mar 2024 | 0.3448 | 0.3508 | 0.3441 | 0.3441 | 0.3441 | 802 |
| 11 Mar 2024 | 0.3482 | 0.3482 | 0.3442 | 0.3442 | 0.3442 | - |
| 08 Mar 2024 | 0.3491 | 0.3491 | 0.3485 | 0.3485 | 0.3485 | - |
| 07 Mar 2024 | 0.3320 | 0.3320 | 0.3300 | 0.3300 | 0.3300 | - |
| 06 Mar 2024 | 0.3339 | 0.3339 | 0.3338 | 0.3338 | 0.3338 | - |
| 05 Mar 2024 | 0.3305 | 0.3305 | 0.3272 | 0.3272 | 0.3272 | - |
| 04 Mar 2024 | 0.3390 | 0.3390 | 0.3333 | 0.3333 | 0.3333 | 3,000 |
| 01 Mar 2024 | 0.3444 | 0.3444 | 0.3419 | 0.3419 | 0.3419 | - |
| 29 Feb 2024 | 0.3479 | 0.3479 | 0.3479 | 0.3479 | 0.3479 | - |
| 28 Feb 2024 | 0.3494 | 0.3494 | 0.3494 | 0.3494 | 0.3494 | - |
| 27 Feb 2024 | 0.3400 | 0.3420 | 0.3400 | 0.3420 | 0.3420 | - |
| 26 Feb 2024 | 0.3448 | 0.3463 | 0.3448 | 0.3463 | 0.3463 | - |
| 23 Feb 2024 | 0.3554 | 0.3602 | 0.3494 | 0.3500 | 0.3500 | 13,000 |
| 22 Feb 2024 | 0.3491 | 0.3518 | 0.3491 | 0.3518 | 0.3518 | - |
| 21 Feb 2024 | 0.3437 | 0.3437 | 0.3418 | 0.3418 | 0.3418 | - |
| 20 Feb 2024 | 0.3435 | 0.3435 | 0.3428 | 0.3428 | 0.3428 | 9,271 |
| 19 Feb 2024 | 0.3255 | 0.3255 | 0.3255 | 0.3255 | 0.3255 | - |
| 16 Feb 2024 | 0.3170 | 0.3189 | 0.3170 | 0.3177 | 0.3177 | - |
| 15 Feb 2024 | 0.3106 | 0.3106 | 0.3106 | 0.3106 | 0.3106 | - |
| 14 Feb 2024 | 0.3143 | 0.3249 | 0.3143 | 0.3249 | 0.3249 | - |
| 13 Feb 2024 | 0.3204 | 0.3204 | 0.3204 | 0.3204 | 0.3204 | - |
| 12 Feb 2024 | 0.3167 | 0.3168 | 0.3167 | 0.3168 | 0.3168 | - |
| 09 Feb 2024 | 0.3260 | 0.3260 | 0.3260 | 0.3260 | 0.3260 | - |
| 08 Feb 2024 | 0.3260 | 0.3288 | 0.3260 | 0.3287 | 0.3287 | - |
| 07 Feb 2024 | 0.3334 | 0.3334 | 0.3334 | 0.3328 | 0.3328 | - |
| 06 Feb 2024 | 0.3291 | 0.3334 | 0.3291 | 0.3334 | 0.3334 | - |
| 05 Feb 2024 | 0.3143 | 0.3162 | 0.3143 | 0.3162 | 0.3162 | - |
| 02 Feb 2024 | 0.3161 | 0.3173 | 0.3161 | 0.3173 | 0.3173 | - |
| 01 Feb 2024 | 0.3176 | 0.3197 | 0.3176 | 0.3192 | 0.3192 | - |
| 31 Jan 2024 | 0.3135 | 0.3150 | 0.3135 | 0.3150 | 0.3150 | - |
| 30 Jan 2024 | 0.3134 | 0.3134 | 0.3125 | 0.3125 | 0.3125 | - |
| 29 Jan 2024 | 0.3215 | 0.3215 | 0.3215 | 0.3215 | 0.3215 | - |
| 26 Jan 2024 | 0.3190 | 0.3192 | 0.3190 | 0.3192 | 0.3192 | - |
| 25 Jan 2024 | 0.3183 | 0.3183 | 0.3179 | 0.3179 | 0.3179 | - |
| 24 Jan 2024 | 0.3035 | 0.3079 | 0.3035 | 0.3079 | 0.3079 | - |
| 23 Jan 2024 | 0.2845 | 0.2845 | 0.2841 | 0.2841 | 0.2841 | - |
| 22 Jan 2024 | 0.2745 | 0.2745 | 0.2741 | 0.2741 | 0.2741 | - |
| 19 Jan 2024 | 0.2857 | 0.2857 | 0.2857 | 0.2857 | 0.2857 | - |
| 18 Jan 2024 | 0.3001 | 0.3001 | 0.3001 | 0.3001 | 0.3001 | - |
| 17 Jan 2024 | 0.3001 | 0.3001 | 0.3001 | 0.3001 | 0.3001 | - |
| 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 | 0.3030 | 0.3030 | 0.3030 | 0.3030 | 0.3030 | - |
| 09 Jan 2024 | 0.3037 | 0.3037 | 0.3037 | 0.3037 | 0.3037 | - |
| 08 Jan 2024 | 0.3018 | 0.3018 | 0.3018 | 0.3018 | 0.3018 | - |
| 05 Jan 2024 | 0.2819 | 0.2819 | 0.2815 | 0.2815 | 0.2815 | - |
| 04 Jan 2024 | 0.2819 | 0.2819 | 0.2819 | 0.2819 | 0.2819 | - |
| 03 Jan 2024 | 0.2925 | 0.2925 | 0.2925 | 0.2925 | 0.2925 | - |
| 02 Jan 2024 | 0.2867 | 0.2988 | 0.2867 | 0.2988 | 0.2988 | 1,600 |
| 29 Dec 2023 | 0.2870 | 0.2987 | 0.2749 | 0.2749 | 0.2749 | - |
| 28 Dec 2023 | 0.2796 | 0.2796 | 0.2796 | 0.2796 | 0.2796 | - |
| 27 Dec 2023 | 0.2769 | 0.2880 | 0.2769 | 0.2880 | 0.2880 | - |
| 22 Dec 2023 | 0.2701 | 0.2701 | 0.2701 | 0.2701 | 0.2701 | - |
| 21 Dec 2023 | 0.2714 | 0.2714 | 0.2714 | 0.2714 | 0.2714 | - |
| 20 Dec 2023 | 0.2701 | 0.2701 | 0.2701 | 0.2701 | 0.2701 | - |
| 19 Dec 2023 | 0.2733 | 0.2733 | 0.2733 | 0.2733 | 0.2733 | - |
| 18 Dec 2023 | 0.2853 | 0.2853 | 0.2675 | 0.2675 | 0.2675 | 3,678 |
| 15 Dec 2023 | 0.2797 | 0.2875 | 0.2797 | 0.2875 | 0.2875 | 7,000 |
| 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 | 0.2921 | 0.2783 | 0.2921 | 0.2921 | 3,000 |
| 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 | - |
| *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.