China Overseas Land & Investment Ltd (CPP.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:08AM CEST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2024 | 1.8375 | 1.8375 | 1.8375 | 1.8375 | 1.8375 | 2,000 |
| 16 May 2024 | 1.8410 | 1.8410 | 1.8410 | 1.8410 | 1.8410 | - |
| 15 May 2024 | 1.7535 | 1.7535 | 1.7535 | 1.7535 | 1.7535 | - |
| 14 May 2024 | 1.7755 | 1.7755 | 1.7755 | 1.7755 | 1.7755 | - |
| 13 May 2024 | 1.7815 | 1.7815 | 1.7815 | 1.7815 | 1.7815 | - |
| 10 May 2024 | 1.7885 | 1.7885 | 1.7885 | 1.7885 | 1.7885 | - |
| 09 May 2024 | 1.7165 | 1.7165 | 1.7165 | 1.7165 | 1.7165 | - |
| 08 May 2024 | 1.7020 | 1.7020 | 1.7020 | 1.7020 | 1.7020 | - |
| 07 May 2024 | 1.7540 | 1.7540 | 1.7540 | 1.7540 | 1.7540 | - |
| 06 May 2024 | 1.7390 | 1.7390 | 1.7390 | 1.7390 | 1.7390 | - |
| 03 May 2024 | 1.8240 | 1.8240 | 1.8240 | 1.8240 | 1.8240 | - |
| 02 May 2024 | 1.7555 | 1.7555 | 1.7555 | 1.7555 | 1.7555 | - |
| 30 Apr 2024 | 1.6840 | 1.6840 | 1.6840 | 1.6840 | 1.6840 | - |
| 29 Apr 2024 | 1.6945 | 1.6945 | 1.6945 | 1.6945 | 1.6945 | - |
| 26 Apr 2024 | 1.6415 | 1.6415 | 1.6415 | 1.6415 | 1.6415 | - |
| 25 Apr 2024 | 1.4840 | 1.4840 | 1.4840 | 1.4840 | 1.4840 | - |
| 24 Apr 2024 | 1.4285 | 1.4285 | 1.4285 | 1.4285 | 1.4285 | - |
| 23 Apr 2024 | 1.3910 | 1.3910 | 1.3910 | 1.3910 | 1.3910 | - |
| 22 Apr 2024 | 1.3795 | 1.3795 | 1.3795 | 1.3795 | 1.3795 | - |
| 19 Apr 2024 | 1.3570 | 1.3570 | 1.3570 | 1.3570 | 1.3570 | - |
| 18 Apr 2024 | 1.3575 | 1.3575 | 1.3575 | 1.3575 | 1.3575 | - |
| 17 Apr 2024 | 1.3315 | 1.3315 | 1.3315 | 1.3315 | 1.3315 | - |
| 16 Apr 2024 | 1.3495 | 1.3495 | 1.3495 | 1.3495 | 1.3495 | - |
| 15 Apr 2024 | 1.3415 | 1.3415 | 1.3415 | 1.3415 | 1.3415 | - |
| 12 Apr 2024 | 1.3505 | 1.3505 | 1.3505 | 1.3505 | 1.3505 | - |
| 11 Apr 2024 | 1.4020 | 1.4020 | 1.4020 | 1.4020 | 1.4020 | - |
| 10 Apr 2024 | 1.4090 | 1.4090 | 1.4090 | 1.4090 | 1.4090 | - |
| 09 Apr 2024 | 1.4060 | 1.4060 | 1.4060 | 1.4060 | 1.4060 | - |
| 08 Apr 2024 | 1.3840 | 1.3840 | 1.3840 | 1.3840 | 1.3840 | - |
| 05 Apr 2024 | 1.3945 | 1.3945 | 1.3945 | 1.3945 | 1.3945 | - |
| 04 Apr 2024 | 1.3585 | 1.3585 | 1.3585 | 1.3585 | 1.3585 | - |
| 03 Apr 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | - |
| 02 Apr 2024 | 1.3985 | 1.3985 | 1.3985 | 1.3985 | 1.3985 | - |
| 28 Mar 2024 | 1.2930 | 1.2930 | 1.2930 | 1.2930 | 1.2930 | - |
| 27 Mar 2024 | 1.2380 | 1.2380 | 1.2380 | 1.2380 | 1.2380 | - |
| 26 Mar 2024 | 1.2790 | 1.2790 | 1.2790 | 1.2790 | 1.2790 | - |
| 25 Mar 2024 | 1.2520 | 1.2520 | 1.2520 | 1.2520 | 1.2520 | - |
| 22 Mar 2024 | 1.2390 | 1.2390 | 1.2390 | 1.2390 | 1.2390 | - |
| 21 Mar 2024 | 1.2670 | 1.2670 | 1.2670 | 1.2670 | 1.2670 | - |
| 20 Mar 2024 | 1.2270 | 1.2270 | 1.2270 | 1.2270 | 1.2270 | - |
| 19 Mar 2024 | 1.2120 | 1.2120 | 1.2120 | 1.2120 | 1.2120 | - |
| 18 Mar 2024 | 1.2570 | 1.2570 | 1.2570 | 1.2570 | 1.2570 | - |
| 15 Mar 2024 | 1.2670 | 1.2670 | 1.2670 | 1.2670 | 1.2670 | - |
| 14 Mar 2024 | 1.2970 | 1.2970 | 1.2970 | 1.2970 | 1.2970 | - |
| 13 Mar 2024 | 1.2910 | 1.2910 | 1.2910 | 1.2910 | 1.2910 | - |
| 12 Mar 2024 | 1.3480 | 1.3480 | 1.3480 | 1.3480 | 1.3480 | - |
| 11 Mar 2024 | 1.2030 | 1.2030 | 1.2030 | 1.2030 | 1.2030 | - |
| 08 Mar 2024 | 1.2020 | 1.2020 | 1.2020 | 1.2020 | 1.2020 | - |
| 07 Mar 2024 | 1.1750 | 1.1750 | 1.1750 | 1.1750 | 1.1750 | - |
| 06 Mar 2024 | 1.2210 | 1.2210 | 1.2210 | 1.2210 | 1.2210 | - |
| 05 Mar 2024 | 1.2290 | 1.2290 | 1.2290 | 1.2290 | 1.2290 | - |
| 04 Mar 2024 | 1.2650 | 1.2650 | 1.2650 | 1.2650 | 1.2650 | - |
| 01 Mar 2024 | 1.3270 | 1.3270 | 1.3270 | 1.3270 | 1.3270 | - |
| 29 Feb 2024 | 1.3610 | 1.3610 | 1.3610 | 1.3610 | 1.3610 | - |
| 28 Feb 2024 | 1.3720 | 1.3720 | 1.3720 | 1.3720 | 1.3720 | - |
| 27 Feb 2024 | 1.3860 | 1.3860 | 1.3860 | 1.3860 | 1.3860 | - |
| 26 Feb 2024 | 1.4050 | 1.4050 | 1.4050 | 1.4050 | 1.4050 | - |
| 23 Feb 2024 | 1.4350 | 1.4350 | 1.4350 | 1.4350 | 1.4350 | - |
| 22 Feb 2024 | 1.4190 | 1.4190 | 1.4190 | 1.4190 | 1.4190 | - |
| 21 Feb 2024 | 1.4260 | 1.4260 | 1.4260 | 1.4260 | 1.4260 | - |
| 20 Feb 2024 | 1.3630 | 1.3630 | 1.3630 | 1.3630 | 1.3630 | - |
| 19 Feb 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | - |
| 16 Feb 2024 | 1.3860 | 1.3860 | 1.3860 | 1.3860 | 1.3860 | - |
| 15 Feb 2024 | 1.3130 | 1.3130 | 1.3130 | 1.3130 | 1.3130 | - |
| 14 Feb 2024 | 1.3240 | 1.3240 | 1.3240 | 1.3240 | 1.3240 | - |
| 13 Feb 2024 | 1.3560 | 1.3560 | 1.3560 | 1.3560 | 1.3560 | - |
| 12 Feb 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | - |
| 09 Feb 2024 | 1.3040 | 1.3040 | 1.3040 | 1.3040 | 1.3040 | - |
| 08 Feb 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | - |
| 07 Feb 2024 | 1.3410 | 1.3410 | 1.3410 | 1.3410 | 1.3410 | - |
| 06 Feb 2024 | 1.4230 | 1.4230 | 1.4230 | 1.4230 | 1.4230 | - |
| 05 Feb 2024 | 1.3540 | 1.3540 | 1.3540 | 1.3540 | 1.3540 | - |
| 02 Feb 2024 | 1.3610 | 1.3610 | 1.3610 | 1.3610 | 1.3610 | - |
| 01 Feb 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | - |
| 31 Jan 2024 | 1.3610 | 1.3610 | 1.3610 | 1.3610 | 1.3610 | - |
| 30 Jan 2024 | 1.3790 | 1.3790 | 1.3790 | 1.3790 | 1.3790 | - |
| 29 Jan 2024 | 1.4230 | 1.4230 | 1.4230 | 1.4230 | 1.4230 | - |
| 26 Jan 2024 | 1.4270 | 1.4270 | 1.4270 | 1.4270 | 1.4270 | - |
| 25 Jan 2024 | 1.3940 | 1.3940 | 1.3940 | 1.3940 | 1.3940 | - |
| 24 Jan 2024 | 1.3280 | 1.3280 | 1.3280 | 1.3280 | 1.3280 | - |
| 23 Jan 2024 | 1.2960 | 1.2960 | 1.2960 | 1.2960 | 1.2960 | - |
| 22 Jan 2024 | 1.2350 | 1.2350 | 1.2350 | 1.2350 | 1.2350 | - |
| 19 Jan 2024 | 1.2980 | 1.2980 | 1.2980 | 1.2980 | 1.2980 | - |
| 18 Jan 2024 | 1.3250 | 1.3250 | 1.3250 | 1.3250 | 1.3250 | - |
| 17 Jan 2024 | 1.2940 | 1.2940 | 1.2940 | 1.2940 | 1.2940 | - |
| 16 Jan 2024 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | - |
| 15 Jan 2024 | 1.4380 | 1.4380 | 1.4380 | 1.4380 | 1.4380 | - |
| 12 Jan 2024 | 1.4380 | 1.4380 | 1.4380 | 1.4380 | 1.4380 | - |
| 11 Jan 2024 | 1.4660 | 1.4660 | 1.4660 | 1.4660 | 1.4660 | - |
| 10 Jan 2024 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | - |
| 09 Jan 2024 | 1.4630 | 1.4630 | 1.4630 | 1.4630 | 1.4630 | - |
| 08 Jan 2024 | 1.4570 | 1.4570 | 1.4570 | 1.4570 | 1.4570 | - |
| 05 Jan 2024 | 1.5140 | 1.5140 | 1.5140 | 1.5140 | 1.5140 | - |
| 04 Jan 2024 | 1.5140 | 1.5140 | 1.5140 | 1.5140 | 1.5140 | - |
| 03 Jan 2024 | 1.4960 | 1.4960 | 1.4960 | 1.4960 | 1.4960 | - |
| 02 Jan 2024 | 1.4930 | 1.4930 | 1.4930 | 1.4930 | 1.4930 | - |
| 29 Dec 2023 | 1.5510 | 1.5510 | 1.5510 | 1.5510 | 1.5510 | - |
| 28 Dec 2023 | 1.5520 | 1.5520 | 1.5520 | 1.5520 | 1.5520 | - |
| 27 Dec 2023 | 1.4970 | 1.4970 | 1.4970 | 1.4970 | 1.4970 | - |
| 22 Dec 2023 | 1.5290 | 1.5290 | 1.5290 | 1.5290 | 1.5290 | - |
| *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.