China Merchants Port Holdings Co Ltd (CPM.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
As of 08:00AM CEST. Market open.
Time period:
24 June 2023 - 24 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 June 2024 | 1.3310 | 1.3310 | 1.3310 | 1.3310 | 1.3310 | 4,000 |
| 24 June 2024 | 0.48 Dividend | |||||
| 21 June 2024 | 1.4310 | 1.4310 | 1.4310 | 1.4310 | 0.9510 | - |
| 20 June 2024 | 1.4370 | 1.4370 | 1.4370 | 1.4370 | 0.9550 | - |
| 19 June 2024 | 1.4340 | 1.4340 | 1.4340 | 1.4340 | 0.9530 | - |
| 18 June 2024 | 1.4460 | 1.4460 | 1.4460 | 1.4460 | 0.9610 | - |
| 17 June 2024 | 1.4170 | 1.4170 | 1.4170 | 1.4170 | 0.9417 | - |
| 14 June 2024 | 1.4390 | 1.4390 | 1.4390 | 1.4390 | 0.9563 | - |
| 13 June 2024 | 1.3920 | 1.3920 | 1.3920 | 1.3920 | 0.9251 | - |
| 12 June 2024 | 1.3940 | 1.3940 | 1.3940 | 1.3940 | 0.9264 | - |
| 11 June 2024 | 1.4240 | 1.4240 | 1.4240 | 1.4240 | 0.9463 | - |
| 10 June 2024 | 1.4740 | 1.4740 | 1.4740 | 1.4740 | 0.9796 | - |
| 07 June 2024 | 1.4520 | 1.4520 | 1.4520 | 1.4520 | 0.9650 | - |
| 06 June 2024 | 1.4420 | 1.4420 | 1.4420 | 1.4420 | 0.9583 | - |
| 06 June 2024 | 0.48 Dividend | |||||
| 05 June 2024 | 1.4620 | 1.4620 | 1.4620 | 1.4620 | 0.6526 | - |
| 04 June 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 0.6473 | - |
| 03 June 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 0.6026 | - |
| 31 May 2024 | 1.3070 | 1.3070 | 1.3070 | 1.3070 | 0.5834 | - |
| 30 May 2024 | 1.3230 | 1.3230 | 1.3230 | 1.3230 | 0.5906 | - |
| 29 May 2024 | 1.3330 | 1.3330 | 1.3330 | 1.3330 | 0.5950 | - |
| 28 May 2024 | 1.3460 | 1.3460 | 1.3460 | 1.3460 | 0.6008 | - |
| 27 May 2024 | 1.3390 | 1.3390 | 1.3390 | 1.3390 | 0.5977 | - |
| 24 May 2024 | 1.3360 | 1.3360 | 1.3360 | 1.3360 | 0.5964 | - |
| 23 May 2024 | 1.3360 | 1.3360 | 1.3360 | 1.3360 | 0.5964 | - |
| 22 May 2024 | 1.3450 | 1.3450 | 1.3450 | 1.3450 | 0.6004 | - |
| 21 May 2024 | 1.3380 | 1.3380 | 1.3380 | 1.3380 | 0.5973 | - |
| 20 May 2024 | 1.3550 | 1.3550 | 1.3550 | 1.3550 | 0.6048 | - |
| 17 May 2024 | 1.3450 | 1.3450 | 1.3450 | 1.3450 | 0.6004 | - |
| 16 May 2024 | 1.3370 | 1.3370 | 1.3370 | 1.3370 | 0.5968 | - |
| 15 May 2024 | 1.3560 | 1.3560 | 1.3560 | 1.3560 | 0.6053 | - |
| 14 May 2024 | 1.3610 | 1.3610 | 1.3610 | 1.3610 | 0.6075 | - |
| 13 May 2024 | 1.3940 | 1.3940 | 1.3940 | 1.3940 | 0.6223 | - |
| 10 May 2024 | 1.3420 | 1.3420 | 1.3420 | 1.3420 | 0.5990 | - |
| 09 May 2024 | 1.2780 | 1.2780 | 1.2780 | 1.2780 | 0.5705 | - |
| 08 May 2024 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 0.5535 | - |
| 07 May 2024 | 1.2480 | 1.2480 | 1.2480 | 1.2480 | 0.5571 | - |
| 06 May 2024 | 1.2380 | 1.2380 | 1.2380 | 1.2380 | 0.5526 | - |
| 03 May 2024 | 1.2170 | 1.2170 | 1.2170 | 1.2170 | 0.5432 | - |
| 02 May 2024 | 1.2140 | 1.2140 | 1.2140 | 1.2140 | 0.5419 | - |
| 30 Apr 2024 | 1.2150 | 1.2150 | 1.2150 | 1.2150 | 0.5424 | - |
| 29 Apr 2024 | 1.2220 | 1.2220 | 1.2220 | 1.2220 | 0.5455 | - |
| 26 Apr 2024 | 1.2060 | 1.2060 | 1.2060 | 1.2060 | 0.5383 | - |
| 25 Apr 2024 | 1.1970 | 1.1970 | 1.1970 | 1.1970 | 0.5343 | - |
| 24 Apr 2024 | 1.1890 | 1.1890 | 1.1890 | 1.1890 | 0.5307 | - |
| 23 Apr 2024 | 1.1790 | 1.1790 | 1.1790 | 1.1790 | 0.5263 | - |
| 22 Apr 2024 | 1.1880 | 1.1880 | 1.1880 | 1.1880 | 0.5303 | - |
| 19 Apr 2024 | 1.1750 | 1.1750 | 1.1750 | 1.1750 | 0.5245 | - |
| 18 Apr 2024 | 1.1840 | 1.1840 | 1.1840 | 1.1840 | 0.5285 | - |
| 17 Apr 2024 | 1.1960 | 1.1960 | 1.1960 | 1.1960 | 0.5339 | - |
| 16 Apr 2024 | 1.1730 | 1.1730 | 1.1730 | 1.1730 | 0.5236 | - |
| 15 Apr 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 0.5223 | - |
| 12 Apr 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 0.5223 | - |
| 11 Apr 2024 | 1.1670 | 1.1670 | 1.1670 | 1.1670 | 0.5209 | - |
| 10 Apr 2024 | 1.1410 | 1.1410 | 1.1410 | 1.1410 | 0.5093 | - |
| 09 Apr 2024 | 1.1190 | 1.1190 | 1.1190 | 1.1190 | 0.4995 | - |
| 08 Apr 2024 | 1.1020 | 1.1020 | 1.1020 | 1.1020 | 0.4919 | - |
| 05 Apr 2024 | 1.0820 | 1.0820 | 1.0820 | 1.0820 | 0.4830 | - |
| 04 Apr 2024 | 1.1010 | 1.1010 | 1.1010 | 1.1010 | 0.4915 | - |
| 03 Apr 2024 | 1.1040 | 1.1040 | 1.1040 | 1.1040 | 0.4928 | - |
| 02 Apr 2024 | 1.1140 | 1.1140 | 1.1140 | 1.1140 | 0.4973 | - |
| 28 Mar 2024 | 1.0860 | 1.0860 | 1.0860 | 1.0860 | 0.4848 | - |
| 27 Mar 2024 | 1.0810 | 1.0810 | 1.0810 | 1.0810 | 0.4825 | - |
| 26 Mar 2024 | 1.0840 | 1.0840 | 1.0840 | 1.0840 | 0.4839 | - |
| 25 Mar 2024 | 1.0830 | 1.0830 | 1.0830 | 1.0830 | 0.4834 | - |
| 22 Mar 2024 | 1.0850 | 1.0850 | 1.0850 | 1.0850 | 0.4843 | - |
| 21 Mar 2024 | 1.1010 | 1.1010 | 1.1010 | 1.1010 | 0.4915 | - |
| 20 Mar 2024 | 1.0870 | 1.0870 | 1.0870 | 1.0870 | 0.4852 | - |
| 19 Mar 2024 | 1.0870 | 1.0870 | 1.0870 | 1.0870 | 0.4852 | - |
| 18 Mar 2024 | 1.0780 | 1.0780 | 1.0780 | 1.0780 | 0.4812 | - |
| 15 Mar 2024 | 1.0780 | 1.0780 | 1.0780 | 1.0780 | 0.4812 | - |
| 14 Mar 2024 | 1.0860 | 1.0860 | 1.0860 | 1.0860 | 0.4848 | - |
| 13 Mar 2024 | 1.0940 | 1.0940 | 1.0940 | 1.0940 | 0.4883 | - |
| 12 Mar 2024 | 1.1120 | 1.1120 | 1.1120 | 1.1120 | 0.4964 | - |
| 11 Mar 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 0.4866 | - |
| 08 Mar 2024 | 1.0980 | 1.0980 | 1.0980 | 1.0980 | 0.4901 | - |
| 07 Mar 2024 | 1.0830 | 1.0830 | 1.0830 | 1.0830 | 0.4834 | - |
| 06 Mar 2024 | 1.0820 | 1.0820 | 1.0820 | 1.0820 | 0.4830 | - |
| 05 Mar 2024 | 1.0880 | 1.0880 | 1.0880 | 1.0880 | 0.4857 | - |
| 04 Mar 2024 | 1.1060 | 1.1060 | 1.1060 | 1.1060 | 0.4937 | - |
| 01 Mar 2024 | 1.1240 | 1.1240 | 1.1240 | 1.1240 | 0.5017 | - |
| 29 Feb 2024 | 1.1190 | 1.1190 | 1.1190 | 1.1190 | 0.4995 | - |
| 28 Feb 2024 | 1.1180 | 1.1180 | 1.1180 | 1.1180 | 0.4991 | - |
| 27 Feb 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 0.4999 | - |
| 26 Feb 2024 | 1.1230 | 1.1230 | 1.1230 | 1.1230 | 0.5013 | - |
| 23 Feb 2024 | 1.1480 | 1.1480 | 1.1480 | 1.1480 | 0.5124 | - |
| 22 Feb 2024 | 1.1320 | 1.1320 | 1.1320 | 1.1320 | 0.5053 | - |
| 21 Feb 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 0.4999 | - |
| 20 Feb 2024 | 1.1110 | 1.1110 | 1.1110 | 1.1110 | 0.4959 | - |
| 19 Feb 2024 | 1.1070 | 1.1070 | 1.1070 | 1.1070 | 0.4941 | - |
| 16 Feb 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 0.4866 | - |
| 15 Feb 2024 | 1.0730 | 1.0730 | 1.0730 | 1.0730 | 0.4790 | - |
| 14 Feb 2024 | 1.0690 | 1.0690 | 1.0690 | 1.0690 | 0.4772 | - |
| 13 Feb 2024 | 1.1080 | 1.1080 | 1.1080 | 1.1080 | 0.4946 | - |
| 12 Feb 2024 | 1.1030 | 1.1030 | 1.1030 | 1.1030 | 0.4924 | - |
| 09 Feb 2024 | 1.1050 | 1.1050 | 1.1050 | 1.1050 | 0.4933 | - |
| 08 Feb 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 0.4999 | - |
| 07 Feb 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 0.5044 | - |
| 06 Feb 2024 | 1.1320 | 1.1320 | 1.1320 | 1.1320 | 0.5053 | - |
| 05 Feb 2024 | 1.1050 | 1.1050 | 1.1050 | 1.1050 | 0.4933 | - |
| *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.