China Merchants Port Holdings Company Limited (CPM.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:20AM CEST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 1.2230 | 1.2230 | 1.2230 | 1.2230 | 1.2230 | - |
| 29 Apr 2024 | 1.2250 | 1.2700 | 1.2250 | 1.2700 | 1.2700 | 1,877 |
| 26 Apr 2024 | 1.2130 | 1.2130 | 1.2130 | 1.2130 | 1.2130 | - |
| 25 Apr 2024 | 1.2010 | 1.2010 | 1.2010 | 1.2010 | 1.2010 | - |
| 24 Apr 2024 | 1.1920 | 1.1920 | 1.1920 | 1.1920 | 1.1920 | - |
| 23 Apr 2024 | 1.1830 | 1.1830 | 1.1830 | 1.1830 | 1.1830 | - |
| 22 Apr 2024 | 1.1970 | 1.2350 | 1.1970 | 1.2350 | 1.2350 | 2,101 |
| 19 Apr 2024 | 1.1820 | 1.1820 | 1.1820 | 1.1820 | 1.1820 | - |
| 18 Apr 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | - |
| 17 Apr 2024 | 1.1970 | 1.1970 | 1.1970 | 1.1970 | 1.1970 | - |
| 16 Apr 2024 | 1.1770 | 1.1770 | 1.1770 | 1.1770 | 1.1770 | - |
| 15 Apr 2024 | 1.1690 | 1.1690 | 1.1690 | 1.1690 | 1.1690 | - |
| 12 Apr 2024 | 1.1720 | 1.2320 | 1.1720 | 1.2320 | 1.2320 | 1,211 |
| 11 Apr 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
| 10 Apr 2024 | 1.1850 | 1.1920 | 1.1850 | 1.1920 | 1.1920 | 5,300 |
| 09 Apr 2024 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | - |
| 08 Apr 2024 | 1.1090 | 1.1090 | 1.1090 | 1.1090 | 1.1090 | - |
| 05 Apr 2024 | 1.0870 | 1.0870 | 1.0870 | 1.0870 | 1.0870 | - |
| 04 Apr 2024 | 1.1010 | 1.1010 | 1.1010 | 1.1010 | 1.1010 | - |
| 03 Apr 2024 | 1.1120 | 1.1120 | 1.1120 | 1.1120 | 1.1120 | - |
| 02 Apr 2024 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | 1.1250 | - |
| 28 Mar 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | - |
| 27 Mar 2024 | 1.0850 | 1.0850 | 1.0850 | 1.0850 | 1.0850 | - |
| 26 Mar 2024 | 1.0890 | 1.0890 | 1.0890 | 1.0890 | 1.0890 | - |
| 25 Mar 2024 | 1.0940 | 1.0940 | 1.0940 | 1.0940 | 1.0940 | - |
| 22 Mar 2024 | 1.0990 | 1.0990 | 1.0990 | 1.0990 | 1.0990 | - |
| 21 Mar 2024 | 1.1040 | 1.1040 | 1.1040 | 1.1040 | 1.1040 | - |
| 20 Mar 2024 | 1.0920 | 1.0920 | 1.0920 | 1.0920 | 1.0920 | - |
| 19 Mar 2024 | 1.0940 | 1.0940 | 1.0920 | 1.0920 | 1.0920 | 127 |
| 18 Mar 2024 | 1.0940 | 1.0940 | 1.0940 | 1.0940 | 1.0940 | - |
| 15 Mar 2024 | 1.0830 | 1.0830 | 1.0830 | 1.0830 | 1.0830 | - |
| 14 Mar 2024 | 1.0910 | 1.0910 | 1.0910 | 1.0910 | 1.0910 | - |
| 13 Mar 2024 | 1.0960 | 1.0960 | 1.0960 | 1.0960 | 1.0960 | - |
| 12 Mar 2024 | 1.1170 | 1.1170 | 1.1170 | 1.1170 | 1.1170 | - |
| 11 Mar 2024 | 1.0950 | 1.0950 | 1.0950 | 1.0950 | 1.0950 | - |
| 08 Mar 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 07 Mar 2024 | 1.0850 | 1.0850 | 1.0850 | 1.0850 | 1.0850 | - |
| 06 Mar 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | - |
| 05 Mar 2024 | 1.0910 | 1.0910 | 1.0910 | 1.0910 | 1.0910 | - |
| 04 Mar 2024 | 1.1110 | 1.1110 | 1.1110 | 1.1110 | 1.1110 | - |
| 01 Mar 2024 | 1.1280 | 1.1280 | 1.1280 | 1.1280 | 1.1280 | - |
| 29 Feb 2024 | 1.1240 | 1.1240 | 1.1240 | 1.1240 | 1.1240 | - |
| 28 Feb 2024 | 1.1230 | 1.1650 | 1.1230 | 1.1650 | 1.1650 | 700 |
| 27 Feb 2024 | 1.1290 | 1.1290 | 1.1270 | 1.1270 | 1.1270 | - |
| 26 Feb 2024 | 1.1280 | 1.1670 | 1.1280 | 1.1670 | 1.1670 | 959 |
| 23 Feb 2024 | 1.1510 | 1.1860 | 1.1510 | 1.1860 | 1.1860 | 3,377 |
| 22 Feb 2024 | 1.1330 | 1.1330 | 1.1330 | 1.1330 | 1.1330 | - |
| 21 Feb 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
| 20 Feb 2024 | 1.1160 | 1.1160 | 1.1160 | 1.1160 | 1.1160 | - |
| 19 Feb 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
| 16 Feb 2024 | 1.0980 | 1.0980 | 1.0980 | 1.0980 | 1.0980 | - |
| 15 Feb 2024 | 1.0780 | 1.0780 | 1.0780 | 1.0780 | 1.0780 | - |
| 14 Feb 2024 | 1.0760 | 1.0760 | 1.0760 | 1.0760 | 1.0760 | - |
| 13 Feb 2024 | 1.1070 | 1.1070 | 1.1070 | 1.1070 | 1.1070 | - |
| 12 Feb 2024 | 1.1030 | 1.1030 | 1.1030 | 1.1030 | 1.1030 | - |
| 09 Feb 2024 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | - |
| 08 Feb 2024 | 1.1220 | 1.1220 | 1.1220 | 1.1220 | 1.1220 | - |
| 07 Feb 2024 | 1.1310 | 1.1310 | 1.1310 | 1.1310 | 1.1310 | - |
| 06 Feb 2024 | 1.1370 | 1.1370 | 1.1370 | 1.1370 | 1.1370 | - |
| 05 Feb 2024 | 1.1090 | 1.1500 | 1.1090 | 1.1500 | 1.1500 | 1,871 |
| 02 Feb 2024 | 1.1150 | 1.1150 | 1.1150 | 1.1150 | 1.1150 | - |
| 01 Feb 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | - |
| 31 Jan 2024 | 1.1170 | 1.1170 | 1.1130 | 1.1130 | 1.1130 | 534 |
| 30 Jan 2024 | 1.1690 | 1.1690 | 1.1690 | 1.1690 | 1.1690 | 1,200 |
| 29 Jan 2024 | 1.1660 | 1.1660 | 1.1660 | 1.1660 | 1.1660 | - |
| 26 Jan 2024 | 1.1760 | 1.2110 | 1.1760 | 1.2110 | 1.2110 | 1,890 |
| 25 Jan 2024 | 1.1840 | 1.1840 | 1.1840 | 1.1840 | 1.1840 | - |
| 24 Jan 2024 | 1.1810 | 1.1810 | 1.1810 | 1.1810 | 1.1810 | - |
| 23 Jan 2024 | 1.1740 | 1.1740 | 1.1740 | 1.1740 | 1.1740 | - |
| 22 Jan 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
| 19 Jan 2024 | 1.1590 | 1.1590 | 1.1590 | 1.1590 | 1.1590 | - |
| 18 Jan 2024 | 1.1660 | 1.1660 | 1.1660 | 1.1660 | 1.1660 | - |
| 17 Jan 2024 | 1.1570 | 1.1570 | 1.1570 | 1.1570 | 1.1570 | - |
| 16 Jan 2024 | 1.1740 | 1.1740 | 1.1740 | 1.1740 | 1.1740 | - |
| 15 Jan 2024 | 1.1690 | 1.2100 | 1.1690 | 1.1860 | 1.1860 | 3,550 |
| 12 Jan 2024 | 1.1680 | 1.2350 | 1.1680 | 1.2350 | 1.2350 | 5,700 |
| 11 Jan 2024 | 1.1880 | 1.1880 | 1.1780 | 1.1780 | 1.1780 | 774 |
| 10 Jan 2024 | 1.1860 | 1.1860 | 1.1860 | 1.1860 | 1.1860 | - |
| 09 Jan 2024 | 1.2100 | 1.2400 | 1.2100 | 1.2400 | 1.2400 | 508 |
| 08 Jan 2024 | 1.2170 | 1.2170 | 1.2170 | 1.2170 | 1.2170 | - |
| 05 Jan 2024 | 1.2230 | 1.2230 | 1.2230 | 1.2230 | 1.2230 | - |
| 04 Jan 2024 | 1.2270 | 1.2270 | 1.2270 | 1.2270 | 1.2270 | - |
| 03 Jan 2024 | 1.2150 | 1.2150 | 1.2150 | 1.2150 | 1.2150 | - |
| 02 Jan 2024 | 1.2110 | 1.2110 | 1.2110 | 1.2110 | 1.2110 | - |
| 29 Dec 2023 | 1.2060 | 1.2060 | 1.2060 | 1.2060 | 1.2060 | - |
| 28 Dec 2023 | 1.1960 | 1.1960 | 1.1960 | 1.1960 | 1.1960 | - |
| 27 Dec 2023 | 1.2050 | 1.2050 | 1.2050 | 1.2050 | 1.2050 | - |
| 22 Dec 2023 | 1.2260 | 1.2260 | 1.2050 | 1.2050 | 1.2050 | 7,000 |
| 21 Dec 2023 | 1.2010 | 1.2010 | 1.2010 | 1.2010 | 1.2010 | - |
| 20 Dec 2023 | 1.1620 | 1.1620 | 1.1620 | 1.1620 | 1.1620 | - |
| 19 Dec 2023 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
| 18 Dec 2023 | 1.1720 | 1.1720 | 1.1720 | 1.1720 | 1.1720 | - |
| 15 Dec 2023 | 1.1630 | 1.2020 | 1.1630 | 1.2020 | 1.2020 | 2,500 |
| 14 Dec 2023 | 1.1550 | 1.1550 | 1.1550 | 1.1550 | 1.1550 | - |
| 13 Dec 2023 | 1.1730 | 1.1730 | 1.1730 | 1.1730 | 1.1730 | - |
| 12 Dec 2023 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
| 11 Dec 2023 | 1.1680 | 1.1680 | 1.1680 | 1.1680 | 1.1680 | - |
| 08 Dec 2023 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
| 07 Dec 2023 | 1.1580 | 1.1580 | 1.1580 | 1.1580 | 1.1580 | - |
| 06 Dec 2023 | 1.1930 | 1.1930 | 1.1930 | 1.1930 | 1.1930 | - |
| *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.