China Merchants Port Holdings Co Ltd (CPM.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
At close: 08:00AM CEST
Time period:
16 June 2023 - 16 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 June 2024 | 1.4390 | 1.4390 | 1.4390 | 1.4390 | 1.4390 | - |
| 13 June 2024 | 1.3920 | 1.3920 | 1.3920 | 1.3920 | 1.3920 | - |
| 12 June 2024 | 1.3940 | 1.3940 | 1.3940 | 1.3940 | 1.3940 | - |
| 11 June 2024 | 1.4240 | 1.4240 | 1.4240 | 1.4240 | 1.4240 | - |
| 10 June 2024 | 1.4740 | 1.4740 | 1.4740 | 1.4740 | 1.4740 | - |
| 07 June 2024 | 1.4520 | 1.4520 | 1.4520 | 1.4520 | 1.4520 | - |
| 06 June 2024 | 1.4420 | 1.4420 | 1.4420 | 1.4420 | 1.4420 | - |
| 06 June 2024 | 0.48 Dividend | |||||
| 05 June 2024 | 1.4620 | 1.4620 | 1.4620 | 1.4620 | 0.9820 | - |
| 04 June 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 0.9739 | - |
| 03 June 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 0.9068 | - |
| 31 May 2024 | 1.3070 | 1.3070 | 1.3070 | 1.3070 | 0.8779 | - |
| 30 May 2024 | 1.3230 | 1.3230 | 1.3230 | 1.3230 | 0.8886 | - |
| 29 May 2024 | 1.3330 | 1.3330 | 1.3330 | 1.3330 | 0.8954 | - |
| 28 May 2024 | 1.3460 | 1.3460 | 1.3460 | 1.3460 | 0.9041 | - |
| 27 May 2024 | 1.3390 | 1.3390 | 1.3390 | 1.3390 | 0.8994 | - |
| 24 May 2024 | 1.3360 | 1.3360 | 1.3360 | 1.3360 | 0.8974 | - |
| 23 May 2024 | 1.3360 | 1.3360 | 1.3360 | 1.3360 | 0.8974 | - |
| 22 May 2024 | 1.3450 | 1.3450 | 1.3450 | 1.3450 | 0.9034 | - |
| 21 May 2024 | 1.3380 | 1.3380 | 1.3380 | 1.3380 | 0.8987 | - |
| 20 May 2024 | 1.3550 | 1.3550 | 1.3550 | 1.3550 | 0.9101 | - |
| 17 May 2024 | 1.3450 | 1.3450 | 1.3450 | 1.3450 | 0.9034 | - |
| 16 May 2024 | 1.3370 | 1.3370 | 1.3370 | 1.3370 | 0.8980 | - |
| 15 May 2024 | 1.3560 | 1.3560 | 1.3560 | 1.3560 | 0.9108 | - |
| 14 May 2024 | 1.3610 | 1.3610 | 1.3610 | 1.3610 | 0.9142 | - |
| 13 May 2024 | 1.3940 | 1.3940 | 1.3940 | 1.3940 | 0.9363 | - |
| 10 May 2024 | 1.3420 | 1.3420 | 1.3420 | 1.3420 | 0.9014 | - |
| 09 May 2024 | 1.2780 | 1.2780 | 1.2780 | 1.2780 | 0.8584 | - |
| 08 May 2024 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 0.8329 | - |
| 07 May 2024 | 1.2480 | 1.2480 | 1.2480 | 1.2480 | 0.8383 | - |
| 06 May 2024 | 1.2380 | 1.2380 | 1.2380 | 1.2380 | 0.8315 | - |
| 03 May 2024 | 1.2170 | 1.2170 | 1.2170 | 1.2170 | 0.8174 | - |
| 02 May 2024 | 1.2140 | 1.2140 | 1.2140 | 1.2140 | 0.8154 | - |
| 30 Apr 2024 | 1.2150 | 1.2150 | 1.2150 | 1.2150 | 0.8161 | - |
| 29 Apr 2024 | 1.2220 | 1.2220 | 1.2220 | 1.2220 | 0.8208 | - |
| 26 Apr 2024 | 1.2060 | 1.2060 | 1.2060 | 1.2060 | 0.8100 | - |
| 25 Apr 2024 | 1.1970 | 1.1970 | 1.1970 | 1.1970 | 0.8040 | - |
| 24 Apr 2024 | 1.1890 | 1.1890 | 1.1890 | 1.1890 | 0.7986 | - |
| 23 Apr 2024 | 1.1790 | 1.1790 | 1.1790 | 1.1790 | 0.7919 | - |
| 22 Apr 2024 | 1.1880 | 1.1880 | 1.1880 | 1.1880 | 0.7980 | - |
| 19 Apr 2024 | 1.1750 | 1.1750 | 1.1750 | 1.1750 | 0.7892 | - |
| 18 Apr 2024 | 1.1840 | 1.1840 | 1.1840 | 1.1840 | 0.7953 | - |
| 17 Apr 2024 | 1.1960 | 1.1960 | 1.1960 | 1.1960 | 0.8033 | - |
| 16 Apr 2024 | 1.1730 | 1.1730 | 1.1730 | 1.1730 | 0.7879 | - |
| 15 Apr 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 0.7859 | - |
| 12 Apr 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 0.7859 | - |
| 11 Apr 2024 | 1.1670 | 1.1670 | 1.1670 | 1.1670 | 0.7839 | - |
| 10 Apr 2024 | 1.1410 | 1.1410 | 1.1410 | 1.1410 | 0.7664 | - |
| 09 Apr 2024 | 1.1190 | 1.1190 | 1.1190 | 1.1190 | 0.7516 | - |
| 08 Apr 2024 | 1.1020 | 1.1020 | 1.1020 | 1.1020 | 0.7402 | - |
| 05 Apr 2024 | 1.0820 | 1.0820 | 1.0820 | 1.0820 | 0.7268 | - |
| 04 Apr 2024 | 1.1010 | 1.1010 | 1.1010 | 1.1010 | 0.7395 | - |
| 03 Apr 2024 | 1.1040 | 1.1040 | 1.1040 | 1.1040 | 0.7415 | - |
| 02 Apr 2024 | 1.1140 | 1.1140 | 1.1140 | 1.1140 | 0.7483 | - |
| 28 Mar 2024 | 1.0860 | 1.0860 | 1.0860 | 1.0860 | 0.7294 | - |
| 27 Mar 2024 | 1.0810 | 1.0810 | 1.0810 | 1.0810 | 0.7261 | - |
| 26 Mar 2024 | 1.0840 | 1.0840 | 1.0840 | 1.0840 | 0.7281 | - |
| 25 Mar 2024 | 1.0830 | 1.0830 | 1.0830 | 1.0830 | 0.7274 | - |
| 22 Mar 2024 | 1.0850 | 1.0850 | 1.0850 | 1.0850 | 0.7288 | - |
| 21 Mar 2024 | 1.1010 | 1.1010 | 1.1010 | 1.1010 | 0.7395 | - |
| 20 Mar 2024 | 1.0870 | 1.0870 | 1.0870 | 1.0870 | 0.7301 | - |
| 19 Mar 2024 | 1.0870 | 1.0870 | 1.0870 | 1.0870 | 0.7301 | - |
| 18 Mar 2024 | 1.0780 | 1.0780 | 1.0780 | 1.0780 | 0.7241 | - |
| 15 Mar 2024 | 1.0780 | 1.0780 | 1.0780 | 1.0780 | 0.7241 | - |
| 14 Mar 2024 | 1.0860 | 1.0860 | 1.0860 | 1.0860 | 0.7294 | - |
| 13 Mar 2024 | 1.0940 | 1.0940 | 1.0940 | 1.0940 | 0.7348 | - |
| 12 Mar 2024 | 1.1120 | 1.1120 | 1.1120 | 1.1120 | 0.7469 | - |
| 11 Mar 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 0.7321 | - |
| 08 Mar 2024 | 1.0980 | 1.0980 | 1.0980 | 1.0980 | 0.7375 | - |
| 07 Mar 2024 | 1.0830 | 1.0830 | 1.0830 | 1.0830 | 0.7274 | - |
| 06 Mar 2024 | 1.0820 | 1.0820 | 1.0820 | 1.0820 | 0.7268 | - |
| 05 Mar 2024 | 1.0880 | 1.0880 | 1.0880 | 1.0880 | 0.7308 | - |
| 04 Mar 2024 | 1.1060 | 1.1060 | 1.1060 | 1.1060 | 0.7429 | - |
| 01 Mar 2024 | 1.1240 | 1.1240 | 1.1240 | 1.1240 | 0.7550 | - |
| 29 Feb 2024 | 1.1190 | 1.1190 | 1.1190 | 1.1190 | 0.7516 | - |
| 28 Feb 2024 | 1.1180 | 1.1180 | 1.1180 | 1.1180 | 0.7509 | - |
| 27 Feb 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 0.7523 | - |
| 26 Feb 2024 | 1.1230 | 1.1230 | 1.1230 | 1.1230 | 0.7543 | - |
| 23 Feb 2024 | 1.1480 | 1.1480 | 1.1480 | 1.1480 | 0.7711 | - |
| 22 Feb 2024 | 1.1320 | 1.1320 | 1.1320 | 1.1320 | 0.7603 | - |
| 21 Feb 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 0.7523 | - |
| 20 Feb 2024 | 1.1110 | 1.1110 | 1.1110 | 1.1110 | 0.7462 | - |
| 19 Feb 2024 | 1.1070 | 1.1070 | 1.1070 | 1.1070 | 0.7436 | - |
| 16 Feb 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 0.7321 | - |
| 15 Feb 2024 | 1.0730 | 1.0730 | 1.0730 | 1.0730 | 0.7207 | - |
| 14 Feb 2024 | 1.0690 | 1.0690 | 1.0690 | 1.0690 | 0.7180 | - |
| 13 Feb 2024 | 1.1080 | 1.1080 | 1.1080 | 1.1080 | 0.7442 | - |
| 12 Feb 2024 | 1.1030 | 1.1030 | 1.1030 | 1.1030 | 0.7409 | - |
| 09 Feb 2024 | 1.1050 | 1.1050 | 1.1050 | 1.1050 | 0.7422 | - |
| 08 Feb 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 0.7523 | - |
| 07 Feb 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 0.7590 | - |
| 06 Feb 2024 | 1.1320 | 1.1320 | 1.1320 | 1.1320 | 0.7603 | - |
| 05 Feb 2024 | 1.1050 | 1.1050 | 1.1050 | 1.1050 | 0.7422 | - |
| 02 Feb 2024 | 1.1210 | 1.1210 | 1.1210 | 1.1210 | 0.7530 | - |
| 01 Feb 2024 | 1.1350 | 1.1350 | 1.1350 | 1.1350 | 0.7624 | - |
| 31 Jan 2024 | 1.1110 | 1.1110 | 1.1110 | 1.1110 | 0.7462 | - |
| 30 Jan 2024 | 1.1320 | 1.1320 | 1.1320 | 1.1320 | 0.7603 | - |
| 29 Jan 2024 | 1.1710 | 1.1710 | 1.1710 | 1.1710 | 0.7865 | - |
| 26 Jan 2024 | 1.1810 | 1.1810 | 1.1810 | 1.1810 | 0.7933 | - |
| 25 Jan 2024 | 1.1820 | 1.1820 | 1.1820 | 1.1820 | 0.7939 | - |
| *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.