China Overseas Land & Investment Ltd (CPP.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
As of 08:03AM CEST. Market open.
Time period:
30 Apr 2023 - 30 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 1.7030 | 1.7030 | 1.7030 | 1.7030 | 1.7030 | 2,000 |
| 29 Apr 2024 | 1.7030 | 1.7030 | 1.7030 | 1.7030 | 1.7030 | - |
| 26 Apr 2024 | 1.6455 | 1.6455 | 1.6455 | 1.6455 | 1.6455 | - |
| 25 Apr 2024 | 1.4820 | 1.4820 | 1.4820 | 1.4820 | 1.4820 | - |
| 24 Apr 2024 | 1.4285 | 1.4285 | 1.4285 | 1.4285 | 1.4285 | - |
| 23 Apr 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| 22 Apr 2024 | 1.3825 | 1.3825 | 1.3825 | 1.3825 | 1.3825 | - |
| 19 Apr 2024 | 1.3825 | 1.3825 | 1.3825 | 1.3825 | 1.3825 | - |
| 18 Apr 2024 | 1.3825 | 1.3825 | 1.3825 | 1.3825 | 1.3825 | - |
| 17 Apr 2024 | 1.3825 | 1.3825 | 1.3825 | 1.3825 | 1.3825 | - |
| 16 Apr 2024 | 1.3970 | 1.3970 | 1.3970 | 1.3970 | 1.3970 | - |
| 15 Apr 2024 | 1.3970 | 1.3970 | 1.3970 | 1.3970 | 1.3970 | - |
| 12 Apr 2024 | 1.4020 | 1.4020 | 1.4020 | 1.4020 | 1.4020 | - |
| 11 Apr 2024 | 1.4065 | 1.4065 | 1.4065 | 1.4065 | 1.4065 | - |
| 10 Apr 2024 | 1.4065 | 1.4065 | 1.4065 | 1.4065 | 1.4065 | - |
| 09 Apr 2024 | 1.4035 | 1.4035 | 1.4035 | 1.4035 | 1.4035 | - |
| 08 Apr 2024 | 1.3945 | 1.3945 | 1.3945 | 1.3945 | 1.3945 | - |
| 05 Apr 2024 | 1.3945 | 1.3945 | 1.3945 | 1.3945 | 1.3945 | - |
| 04 Apr 2024 | 1.3935 | 1.3935 | 1.3935 | 1.3935 | 1.3935 | - |
| 03 Apr 2024 | 1.3935 | 1.3935 | 1.3935 | 1.3935 | 1.3935 | - |
| 02 Apr 2024 | 1.3935 | 1.3935 | 1.3935 | 1.3935 | 1.3935 | - |
| 28 Mar 2024 | 1.2990 | 1.2990 | 1.2990 | 1.2990 | 1.2990 | - |
| 27 Mar 2024 | 1.2790 | 1.2790 | 1.2790 | 1.2790 | 1.2790 | - |
| 26 Mar 2024 | 1.2790 | 1.2790 | 1.2790 | 1.2790 | 1.2790 | - |
| 25 Mar 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | - |
| 22 Mar 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | - |
| 21 Mar 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | - |
| 20 Mar 2024 | 1.2550 | 1.2550 | 1.2550 | 1.2550 | 1.2550 | - |
| 19 Mar 2024 | 1.2550 | 1.2550 | 1.2550 | 1.2550 | 1.2550 | - |
| 18 Mar 2024 | 1.2950 | 1.3220 | 1.2950 | 1.3220 | 1.3220 | 2,000 |
| 15 Mar 2024 | 1.3140 | 1.3140 | 1.3140 | 1.3140 | 1.3140 | - |
| 14 Mar 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | - |
| 13 Mar 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | - |
| 12 Mar 2024 | 1.3450 | 1.3450 | 1.3450 | 1.3450 | 1.3450 | - |
| 11 Mar 2024 | 1.2180 | 1.2180 | 1.2180 | 1.2180 | 1.2180 | - |
| 08 Mar 2024 | 1.2180 | 1.2180 | 1.2180 | 1.2180 | 1.2180 | - |
| 07 Mar 2024 | 1.2180 | 1.2180 | 1.2180 | 1.2180 | 1.2180 | - |
| 06 Mar 2024 | 1.2650 | 1.2650 | 1.2650 | 1.2650 | 1.2650 | - |
| 05 Mar 2024 | 1.2870 | 1.2870 | 1.2870 | 1.2870 | 1.2870 | - |
| 04 Mar 2024 | 1.3130 | 1.3130 | 1.3130 | 1.3130 | 1.3130 | - |
| 01 Mar 2024 | 1.3770 | 1.3770 | 1.3770 | 1.3770 | 1.3770 | - |
| 29 Feb 2024 | 1.4020 | 1.4020 | 1.4020 | 1.4020 | 1.4020 | - |
| 28 Feb 2024 | 1.4250 | 1.4250 | 1.4250 | 1.4250 | 1.4250 | - |
| 27 Feb 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | - |
| 26 Feb 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | - |
| 23 Feb 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | - |
| 22 Feb 2024 | 1.4280 | 1.4280 | 1.4280 | 1.4280 | 1.4280 | - |
| 21 Feb 2024 | 1.4280 | 1.4280 | 1.4280 | 1.4280 | 1.4280 | - |
| 20 Feb 2024 | 1.3880 | 1.3880 | 1.3880 | 1.3880 | 1.3880 | - |
| 19 Feb 2024 | 1.3880 | 1.3880 | 1.3880 | 1.3880 | 1.3880 | - |
| 16 Feb 2024 | 1.3880 | 1.3880 | 1.3880 | 1.3880 | 1.3880 | - |
| 15 Feb 2024 | 1.3630 | 1.3630 | 1.3630 | 1.3630 | 1.3630 | - |
| 14 Feb 2024 | 1.3780 | 1.3780 | 1.3780 | 1.3780 | 1.3780 | - |
| 13 Feb 2024 | 1.3910 | 1.3910 | 1.3910 | 1.3910 | 1.3910 | - |
| 12 Feb 2024 | 1.3910 | 1.3910 | 1.3910 | 1.3910 | 1.3910 | - |
| 09 Feb 2024 | 1.3640 | 1.3640 | 1.3640 | 1.3640 | 1.3640 | - |
| 08 Feb 2024 | 1.3910 | 1.3910 | 1.3910 | 1.3910 | 1.3910 | - |
| 07 Feb 2024 | 1.3960 | 1.3960 | 1.3960 | 1.3960 | 1.3960 | - |
| 06 Feb 2024 | 1.4210 | 1.4210 | 1.4210 | 1.4210 | 1.4210 | - |
| 05 Feb 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| 02 Feb 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| 01 Feb 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| 31 Jan 2024 | 1.4160 | 1.4160 | 1.4160 | 1.4160 | 1.4160 | - |
| 30 Jan 2024 | 1.4290 | 1.4290 | 1.4290 | 1.4290 | 1.4290 | - |
| 29 Jan 2024 | 1.4290 | 1.4290 | 1.4290 | 1.4290 | 1.4290 | - |
| 26 Jan 2024 | 1.4290 | 1.4290 | 1.4290 | 1.4290 | 1.4290 | - |
| 25 Jan 2024 | 1.3970 | 1.3970 | 1.3970 | 1.3970 | 1.3970 | - |
| 24 Jan 2024 | 1.3290 | 1.3290 | 1.3290 | 1.3290 | 1.3290 | - |
| 23 Jan 2024 | 1.2920 | 1.2920 | 1.2920 | 1.2920 | 1.2920 | - |
| 22 Jan 2024 | 1.2880 | 1.2880 | 1.2880 | 1.2880 | 1.2880 | - |
| 19 Jan 2024 | 1.3440 | 1.3440 | 1.3440 | 1.3440 | 1.3440 | - |
| 18 Jan 2024 | 1.3440 | 1.3440 | 1.3440 | 1.3440 | 1.3440 | - |
| 17 Jan 2024 | 1.3440 | 1.3440 | 1.3440 | 1.3440 | 1.3440 | - |
| 16 Jan 2024 | 1.4280 | 1.4280 | 1.4280 | 1.4280 | 1.4280 | - |
| 15 Jan 2024 | 1.4930 | 1.4930 | 1.4930 | 1.4930 | 1.4930 | - |
| 12 Jan 2024 | 1.4930 | 1.4930 | 1.4930 | 1.4930 | 1.4930 | - |
| 11 Jan 2024 | 1.5130 | 1.5130 | 1.5130 | 1.5130 | 1.5130 | - |
| 10 Jan 2024 | 1.5130 | 1.5130 | 1.5130 | 1.5130 | 1.5130 | - |
| 09 Jan 2024 | 1.5130 | 1.5130 | 1.5130 | 1.5130 | 1.5130 | - |
| 08 Jan 2024 | 1.5130 | 1.5130 | 1.5130 | 1.5130 | 1.5130 | - |
| 05 Jan 2024 | 1.5490 | 1.5490 | 1.5490 | 1.5490 | 1.5490 | - |
| 04 Jan 2024 | 1.5490 | 1.5490 | 1.5490 | 1.5490 | 1.5490 | - |
| 03 Jan 2024 | 1.5490 | 1.5490 | 1.5490 | 1.5490 | 1.5490 | - |
| 02 Jan 2024 | 1.5490 | 1.5490 | 1.5490 | 1.5490 | 1.5490 | - |
| 29 Dec 2023 | 1.5540 | 1.5540 | 1.5540 | 1.5540 | 1.5540 | - |
| 28 Dec 2023 | 1.5540 | 1.5540 | 1.5540 | 1.5540 | 1.5540 | - |
| 27 Dec 2023 | 1.5510 | 1.5510 | 1.4680 | 1.4680 | 1.4680 | 667 |
| 22 Dec 2023 | 1.5510 | 1.5510 | 1.5510 | 1.5510 | 1.5510 | - |
| 21 Dec 2023 | 1.5510 | 1.5510 | 1.5510 | 1.5510 | 1.5510 | - |
| 20 Dec 2023 | 1.5510 | 1.5510 | 1.5510 | 1.5510 | 1.5510 | - |
| 19 Dec 2023 | 1.5480 | 1.5480 | 1.5480 | 1.5480 | 1.5480 | - |
| 18 Dec 2023 | 1.5480 | 1.5480 | 1.5480 | 1.5480 | 1.5480 | - |
| 15 Dec 2023 | 1.5480 | 1.5480 | 1.5480 | 1.5480 | 1.5480 | - |
| 14 Dec 2023 | 1.5480 | 1.5480 | 1.5480 | 1.5480 | 1.5480 | - |
| 13 Dec 2023 | 1.5480 | 1.5480 | 1.5480 | 1.5480 | 1.5480 | - |
| 12 Dec 2023 | 1.5620 | 1.5620 | 1.5620 | 1.5620 | 1.5620 | - |
| 11 Dec 2023 | 1.5580 | 1.5580 | 1.5580 | 1.5580 | 1.5580 | - |
| 08 Dec 2023 | 1.5580 | 1.5580 | 1.5580 | 1.5580 | 1.5580 | - |
| 07 Dec 2023 | 1.6170 | 1.6170 | 1.6170 | 1.6170 | 1.6170 | - |
| 06 Dec 2023 | 1.6170 | 1.6170 | 1.6170 | 1.6170 | 1.6170 | - |
| *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.