China Merchants Port Holdings Co Ltd (CPM.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 08:05AM CEST
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 1.2760 | 1.2760 | 1.2760 | 1.2760 | 1.2760 | - |
| 08 May 2024 | 1.2870 | 1.2930 | 1.2260 | 1.2260 | 1.2260 | 2,564 |
| 07 May 2024 | 1.2480 | 1.2480 | 1.2380 | 1.2380 | 1.2380 | - |
| 06 May 2024 | 1.2410 | 1.2410 | 1.2410 | 1.2410 | 1.2410 | - |
| 03 May 2024 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | - |
| 02 May 2024 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | - |
| 30 Apr 2024 | 1.2180 | 1.2180 | 1.1980 | 1.1980 | 1.1980 | - |
| 29 Apr 2024 | 1.2210 | 1.2210 | 1.2120 | 1.2120 | 1.2120 | - |
| 26 Apr 2024 | 1.2090 | 1.2090 | 1.1950 | 1.1950 | 1.1950 | - |
| 25 Apr 2024 | 1.1960 | 1.1960 | 1.1930 | 1.1930 | 1.1930 | - |
| 24 Apr 2024 | 1.1870 | 1.1870 | 1.1870 | 1.1870 | 1.1870 | - |
| 23 Apr 2024 | 1.1790 | 1.1790 | 1.1600 | 1.1600 | 1.1600 | - |
| 22 Apr 2024 | 1.1880 | 1.1880 | 1.1740 | 1.1740 | 1.1740 | - |
| 19 Apr 2024 | 1.1750 | 1.1750 | 1.1660 | 1.1700 | 1.1700 | - |
| 18 Apr 2024 | 1.1830 | 1.1830 | 1.1660 | 1.1690 | 1.1690 | - |
| 17 Apr 2024 | 1.1940 | 1.1940 | 1.1670 | 1.1670 | 1.1670 | - |
| 16 Apr 2024 | 1.1720 | 1.1720 | 1.1640 | 1.1640 | 1.1640 | - |
| 15 Apr 2024 | 1.1700 | 1.1700 | 1.1530 | 1.1530 | 1.1530 | - |
| 12 Apr 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
| 11 Apr 2024 | 1.1620 | 1.1620 | 1.1440 | 1.1440 | 1.1440 | 450 |
| 10 Apr 2024 | 1.1650 | 1.1650 | 1.1290 | 1.1290 | 1.1290 | - |
| 09 Apr 2024 | 1.1430 | 1.1430 | 1.1160 | 1.1160 | 1.1160 | - |
| 08 Apr 2024 | 1.1260 | 1.1260 | 1.0870 | 1.0870 | 1.0870 | - |
| 05 Apr 2024 | 1.0710 | 1.1370 | 1.0660 | 1.1370 | 1.1370 | 3,158 |
| 04 Apr 2024 | 1.0860 | 1.0860 | 1.0850 | 1.0850 | 1.0850 | - |
| 03 Apr 2024 | 1.1030 | 1.1030 | 1.0930 | 1.0930 | 1.0930 | - |
| 02 Apr 2024 | 1.1190 | 1.1190 | 1.1000 | 1.1000 | 1.1000 | - |
| 28 Mar 2024 | 1.1100 | 1.1100 | 1.0760 | 1.0760 | 1.0760 | - |
| 27 Mar 2024 | 1.0810 | 1.1330 | 1.0650 | 1.1330 | 1.1330 | 3,750 |
| 26 Mar 2024 | 1.0840 | 1.0840 | 1.0840 | 1.0840 | 1.0840 | - |
| 25 Mar 2024 | 1.0910 | 1.0910 | 1.0790 | 1.0790 | 1.0790 | - |
| 22 Mar 2024 | 1.1180 | 1.1180 | 1.0800 | 1.0800 | 1.0800 | - |
| 21 Mar 2024 | 1.1000 | 1.1560 | 1.0890 | 1.1560 | 1.1560 | 5,000 |
| 20 Mar 2024 | 1.0870 | 1.0870 | 1.0870 | 1.0870 | 1.0870 | - |
| 19 Mar 2024 | 1.0890 | 1.0890 | 1.0750 | 1.0750 | 1.0750 | - |
| 18 Mar 2024 | 1.0790 | 1.0790 | 1.0760 | 1.0760 | 1.0760 | - |
| 15 Mar 2024 | 1.0770 | 1.0770 | 1.0620 | 1.0620 | 1.0620 | - |
| 14 Mar 2024 | 1.0850 | 1.0850 | 1.0770 | 1.0770 | 1.0770 | - |
| 13 Mar 2024 | 1.0930 | 1.0930 | 1.0780 | 1.0780 | 1.0780 | - |
| 12 Mar 2024 | 1.1130 | 1.1130 | 1.0960 | 1.0960 | 1.0960 | 127 |
| 11 Mar 2024 | 1.0900 | 1.0900 | 1.0770 | 1.0840 | 1.0840 | - |
| 08 Mar 2024 | 1.1000 | 1.1000 | 1.0790 | 1.0790 | 1.0790 | - |
| 07 Mar 2024 | 1.0800 | 1.0800 | 1.0730 | 1.0730 | 1.0730 | - |
| 06 Mar 2024 | 1.0830 | 1.0830 | 1.0730 | 1.0730 | 1.0730 | - |
| 05 Mar 2024 | 1.0860 | 1.0860 | 1.0720 | 1.0720 | 1.0720 | - |
| 04 Mar 2024 | 1.1060 | 1.1060 | 1.0940 | 1.0940 | 1.0940 | - |
| 01 Mar 2024 | 1.1230 | 1.1230 | 1.1090 | 1.1090 | 1.1090 | - |
| 29 Feb 2024 | 1.1190 | 1.1190 | 1.1040 | 1.1040 | 1.1040 | - |
| 28 Feb 2024 | 1.1180 | 1.1180 | 1.1180 | 1.1180 | 1.1180 | - |
| 27 Feb 2024 | 1.1200 | 1.1200 | 1.1130 | 1.1130 | 1.1130 | - |
| 26 Feb 2024 | 1.1210 | 1.1730 | 1.1140 | 1.1140 | 1.1140 | 959 |
| 23 Feb 2024 | 1.1500 | 1.1500 | 1.1290 | 1.1290 | 1.1290 | - |
| 22 Feb 2024 | 1.1310 | 1.1310 | 1.1190 | 1.1190 | 1.1190 | - |
| 21 Feb 2024 | 1.1260 | 1.1260 | 1.1110 | 1.1110 | 1.1110 | - |
| 20 Feb 2024 | 1.1120 | 1.1120 | 1.1060 | 1.1060 | 1.1060 | - |
| 19 Feb 2024 | 1.1060 | 1.1060 | 1.0970 | 1.0970 | 1.0970 | - |
| 16 Feb 2024 | 1.0930 | 1.0930 | 1.0810 | 1.0810 | 1.0810 | - |
| 15 Feb 2024 | 1.0730 | 1.0730 | 1.0730 | 1.0730 | 1.0730 | - |
| 14 Feb 2024 | 1.0710 | 1.0710 | 1.0610 | 1.0610 | 1.0610 | - |
| 13 Feb 2024 | 1.0970 | 1.0970 | 1.0970 | 1.0970 | 1.0970 | - |
| 12 Feb 2024 | 1.0960 | 1.0980 | 1.0960 | 1.0980 | 1.0980 | - |
| 09 Feb 2024 | 1.1050 | 1.1050 | 1.0930 | 1.0930 | 1.0930 | - |
| 08 Feb 2024 | 1.1190 | 1.1190 | 1.1050 | 1.1050 | 1.1050 | - |
| 07 Feb 2024 | 1.1260 | 1.1260 | 1.1160 | 1.1160 | 1.1160 | - |
| 06 Feb 2024 | 1.1330 | 1.1330 | 1.1220 | 1.1220 | 1.1220 | - |
| 05 Feb 2024 | 1.1040 | 1.1040 | 1.0930 | 1.0930 | 1.0930 | - |
| 02 Feb 2024 | 1.1210 | 1.1210 | 1.0900 | 1.0900 | 1.0900 | - |
| 01 Feb 2024 | 1.1350 | 1.1360 | 1.1270 | 1.1270 | 1.1270 | - |
| 31 Jan 2024 | 1.1110 | 1.1110 | 1.1060 | 1.1060 | 1.1060 | - |
| 30 Jan 2024 | 1.1730 | 1.1730 | 1.1110 | 1.1110 | 1.1110 | 1,200 |
| 29 Jan 2024 | 1.1710 | 1.1710 | 1.1710 | 1.1710 | 1.1710 | - |
| 26 Jan 2024 | 1.1810 | 1.2240 | 1.1810 | 1.2240 | 1.2240 | 1,890 |
| 25 Jan 2024 | 1.1810 | 1.1810 | 1.1720 | 1.1720 | 1.1720 | - |
| 24 Jan 2024 | 1.1810 | 1.1880 | 1.1810 | 1.1880 | 1.1880 | - |
| 23 Jan 2024 | 1.1810 | 1.1810 | 1.1550 | 1.1550 | 1.1550 | - |
| 22 Jan 2024 | 1.1460 | 1.1460 | 1.1380 | 1.1380 | 1.1380 | - |
| 19 Jan 2024 | 1.1550 | 1.1550 | 1.1550 | 1.1550 | 1.1550 | - |
| 18 Jan 2024 | 1.1610 | 1.1610 | 1.1610 | 1.1610 | 1.1610 | - |
| 17 Jan 2024 | 1.1520 | 1.1520 | 1.1520 | 1.1520 | 1.1520 | - |
| 16 Jan 2024 | 1.1910 | 1.1910 | 1.1540 | 1.1540 | 1.1540 | - |
| 15 Jan 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | - |
| 12 Jan 2024 | 1.1630 | 1.3200 | 1.1630 | 1.3200 | 1.3200 | 7,000 |
| 11 Jan 2024 | 1.1830 | 1.1830 | 1.1830 | 1.1830 | 1.1830 | - |
| 10 Jan 2024 | 1.1840 | 1.1840 | 1.1840 | 1.1840 | 1.1840 | - |
| 09 Jan 2024 | 1.2110 | 1.2110 | 1.2110 | 1.2110 | 1.2110 | - |
| 08 Jan 2024 | 1.2070 | 1.2070 | 1.2070 | 1.2070 | 1.2070 | - |
| 05 Jan 2024 | 1.2180 | 1.2180 | 1.2070 | 1.2180 | 1.2180 | - |
| 04 Jan 2024 | 1.2230 | 1.2230 | 1.2230 | 1.2230 | 1.2230 | - |
| 03 Jan 2024 | 1.2090 | 1.2090 | 1.2090 | 1.2090 | 1.2090 | - |
| 02 Jan 2024 | 1.2070 | 1.2680 | 1.2070 | 1.2680 | 1.2680 | 2,226 |
| 29 Dec 2023 | 1.2010 | 1.2010 | 1.1940 | 1.1940 | 1.1940 | - |
| 28 Dec 2023 | 1.1890 | 1.1890 | 1.1890 | 1.1890 | 1.1890 | - |
| 27 Dec 2023 | 1.1980 | 1.1980 | 1.1980 | 1.1980 | 1.1980 | - |
| 22 Dec 2023 | 1.2220 | 1.2220 | 1.2090 | 1.2090 | 1.2090 | 3,888 |
| 21 Dec 2023 | 1.1960 | 1.1960 | 1.1960 | 1.1960 | 1.1960 | - |
| 20 Dec 2023 | 1.1570 | 1.1570 | 1.1570 | 1.1570 | 1.1570 | - |
| 19 Dec 2023 | 1.1670 | 1.1670 | 1.1670 | 1.1670 | 1.1670 | - |
| 18 Dec 2023 | 1.1700 | 1.1700 | 1.1610 | 1.1610 | 1.1610 | - |
| 15 Dec 2023 | 1.1580 | 1.1580 | 1.1580 | 1.1580 | 1.1580 | - |
| 14 Dec 2023 | 1.1510 | 1.1510 | 1.1510 | 1.1510 | 1.1510 | - |
| *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.