Industrial And Commercial Bank Of China Ltd (ICK.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
As of 12:30PM CEST. Market open.
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 0.4876 | 0.4877 | 0.4855 | 0.4855 | 0.4855 | 1 |
| 25 Apr 2024 | 0.4876 | 0.4879 | 0.4876 | 0.4879 | 0.4879 | - |
| 24 Apr 2024 | 0.4842 | 0.4842 | 0.4780 | 0.4780 | 0.4780 | - |
| 23 Apr 2024 | 0.4856 | 0.4856 | 0.4786 | 0.4846 | 0.4846 | - |
| 22 Apr 2024 | 0.4886 | 0.4886 | 0.4886 | 0.4886 | 0.4886 | - |
| 19 Apr 2024 | 0.4817 | 0.4886 | 0.4788 | 0.4886 | 0.4886 | - |
| 18 Apr 2024 | 0.4806 | 0.4864 | 0.4806 | 0.4847 | 0.4847 | - |
| 17 Apr 2024 | 0.4746 | 0.4786 | 0.4719 | 0.4786 | 0.4786 | - |
| 16 Apr 2024 | 0.4721 | 0.4721 | 0.4708 | 0.4709 | 0.4709 | - |
| 15 Apr 2024 | 0.4748 | 0.4748 | 0.4748 | 0.4748 | 0.4748 | - |
| 12 Apr 2024 | 0.4686 | 0.4687 | 0.4686 | 0.4686 | 0.4686 | - |
| 11 Apr 2024 | 0.4719 | 0.4719 | 0.4706 | 0.4706 | 0.4706 | - |
| 10 Apr 2024 | 0.4671 | 0.4701 | 0.4666 | 0.4666 | 0.4666 | - |
| 09 Apr 2024 | 0.4686 | 0.4686 | 0.4630 | 0.4630 | 0.4630 | - |
| 08 Apr 2024 | 0.4636 | 0.4637 | 0.4624 | 0.4624 | 0.4624 | 1 |
| 05 Apr 2024 | 0.4605 | 0.4607 | 0.4605 | 0.4607 | 0.4607 | - |
| 04 Apr 2024 | 0.4636 | 0.4639 | 0.4636 | 0.4639 | 0.4639 | - |
| 03 Apr 2024 | 0.4686 | 0.4686 | 0.4637 | 0.4637 | 0.4637 | - |
| 02 Apr 2024 | 0.4696 | 0.4696 | 0.4687 | 0.4688 | 0.4688 | - |
| 28 Mar 2024 | 0.4588 | 0.4676 | 0.4544 | 0.4544 | 0.4544 | - |
| 27 Mar 2024 | 0.4607 | 0.4638 | 0.4598 | 0.4638 | 0.4638 | - |
| 26 Mar 2024 | 0.4667 | 0.4667 | 0.4623 | 0.4635 | 0.4635 | - |
| 25 Mar 2024 | 0.4555 | 0.4556 | 0.4553 | 0.4553 | 0.4553 | - |
| 22 Mar 2024 | 0.4585 | 0.4585 | 0.4567 | 0.4567 | 0.4567 | - |
| 21 Mar 2024 | 0.4572 | 0.4685 | 0.4568 | 0.4685 | 0.4685 | - |
| 20 Mar 2024 | 0.4547 | 0.4549 | 0.4547 | 0.4547 | 0.4547 | - |
| 19 Mar 2024 | 0.4537 | 0.4537 | 0.4537 | 0.4537 | 0.4537 | - |
| 18 Mar 2024 | 0.4536 | 0.4577 | 0.4536 | 0.4577 | 0.4577 | - |
| 15 Mar 2024 | 0.4562 | 0.4656 | 0.4549 | 0.4549 | 0.4549 | - |
| 14 Mar 2024 | 0.4597 | 0.4606 | 0.4597 | 0.4605 | 0.4605 | - |
| 13 Mar 2024 | 0.4647 | 0.4652 | 0.4647 | 0.4652 | 0.4652 | - |
| 12 Mar 2024 | 0.4688 | 0.4720 | 0.4688 | 0.4714 | 0.4714 | - |
| 11 Mar 2024 | 0.4648 | 0.4747 | 0.4648 | 0.4747 | 0.4747 | - |
| 08 Mar 2024 | 0.4686 | 0.4686 | 0.4588 | 0.4638 | 0.4638 | - |
| 07 Mar 2024 | 0.4587 | 0.4648 | 0.4587 | 0.4608 | 0.4608 | - |
| 06 Mar 2024 | 0.4641 | 0.4641 | 0.4635 | 0.4636 | 0.4636 | - |
| 05 Mar 2024 | 0.4587 | 0.4589 | 0.4587 | 0.4589 | 0.4589 | - |
| 04 Mar 2024 | 0.4631 | 0.4631 | 0.4569 | 0.4607 | 0.4607 | - |
| 01 Mar 2024 | 0.4686 | 0.4686 | 0.4625 | 0.4655 | 0.4655 | - |
| 29 Feb 2024 | 0.4686 | 0.4688 | 0.4649 | 0.4688 | 0.4688 | - |
| 28 Feb 2024 | 0.4686 | 0.4691 | 0.4686 | 0.4691 | 0.4691 | - |
| 27 Feb 2024 | 0.4726 | 0.4733 | 0.4686 | 0.4686 | 0.4686 | - |
| 26 Feb 2024 | 0.4706 | 0.4746 | 0.4706 | 0.4746 | 0.4746 | - |
| 23 Feb 2024 | 0.4816 | 0.4816 | 0.4746 | 0.4751 | 0.4751 | - |
| 22 Feb 2024 | 0.4736 | 0.4755 | 0.4728 | 0.4753 | 0.4753 | - |
| 21 Feb 2024 | 0.4722 | 0.4722 | 0.4661 | 0.4706 | 0.4706 | - |
| 20 Feb 2024 | 0.4608 | 0.4608 | 0.4590 | 0.4592 | 0.4592 | - |
| 19 Feb 2024 | 0.4567 | 0.4578 | 0.4567 | 0.4574 | 0.4574 | - |
| 16 Feb 2024 | 0.4577 | 0.4578 | 0.4572 | 0.4572 | 0.4572 | - |
| 15 Feb 2024 | 0.4533 | 0.4537 | 0.4487 | 0.4487 | 0.4487 | - |
| 14 Feb 2024 | 0.4520 | 0.4529 | 0.4489 | 0.4489 | 0.4489 | - |
| 13 Feb 2024 | 0.4512 | 0.4517 | 0.4512 | 0.4512 | 0.4512 | - |
| 12 Feb 2024 | 0.4472 | 0.4532 | 0.4472 | 0.4532 | 0.4532 | - |
| 09 Feb 2024 | 0.4437 | 0.4437 | 0.4437 | 0.4437 | 0.4437 | - |
| 08 Feb 2024 | 0.4477 | 0.4477 | 0.4477 | 0.4477 | 0.4477 | - |
| 07 Feb 2024 | 0.4507 | 0.4588 | 0.4507 | 0.4530 | 0.4530 | - |
| 06 Feb 2024 | 0.4547 | 0.4568 | 0.4516 | 0.4516 | 0.4516 | - |
| 05 Feb 2024 | 0.4418 | 0.4429 | 0.4418 | 0.4423 | 0.4423 | - |
| 02 Feb 2024 | 0.4387 | 0.4405 | 0.4387 | 0.4405 | 0.4405 | - |
| 01 Feb 2024 | 0.4397 | 0.4446 | 0.4396 | 0.4396 | 0.4396 | - |
| 31 Jan 2024 | 0.4405 | 0.4441 | 0.4387 | 0.4441 | 0.4441 | - |
| 30 Jan 2024 | 0.4417 | 0.4417 | 0.4387 | 0.4387 | 0.4387 | - |
| 29 Jan 2024 | 0.4464 | 0.4487 | 0.4447 | 0.4447 | 0.4447 | - |
| 26 Jan 2024 | 0.4435 | 0.4435 | 0.4397 | 0.4409 | 0.4409 | - |
| 25 Jan 2024 | 0.4387 | 0.4495 | 0.4387 | 0.4495 | 0.4495 | - |
| 24 Jan 2024 | 0.4243 | 0.4364 | 0.4243 | 0.4364 | 0.4364 | - |
| 23 Jan 2024 | 0.4138 | 0.4238 | 0.4138 | 0.4238 | 0.4238 | - |
| 22 Jan 2024 | 0.4088 | 0.4162 | 0.4088 | 0.4162 | 0.4162 | - |
| 19 Jan 2024 | 0.4138 | 0.4138 | 0.4138 | 0.4138 | 0.4138 | - |
| 18 Jan 2024 | 0.4138 | 0.4268 | 0.4138 | 0.4268 | 0.4268 | 15,000 |
| 17 Jan 2024 | 0.4138 | 0.4165 | 0.4138 | 0.4138 | 0.4138 | - |
| 16 Jan 2024 | 0.4268 | 0.4268 | 0.4208 | 0.4208 | 0.4208 | - |
| 15 Jan 2024 | 0.4268 | 0.4268 | 0.4268 | 0.4268 | 0.4268 | - |
| 12 Jan 2024 | 0.4268 | 0.4268 | 0.4268 | 0.4268 | 0.4268 | - |
| 11 Jan 2024 | 0.4212 | 0.4212 | 0.4208 | 0.4208 | 0.4208 | - |
| 10 Jan 2024 | 0.4208 | 0.4238 | 0.4207 | 0.4238 | 0.4238 | - |
| 09 Jan 2024 | 0.4239 | 0.4239 | 0.4209 | 0.4215 | 0.4215 | - |
| 08 Jan 2024 | 0.4201 | 0.4289 | 0.4201 | 0.4227 | 0.4227 | - |
| 05 Jan 2024 | 0.4297 | 0.4335 | 0.4297 | 0.4335 | 0.4335 | - |
| 04 Jan 2024 | 0.4342 | 0.4342 | 0.4321 | 0.4325 | 0.4325 | - |
| 03 Jan 2024 | 0.4254 | 0.4295 | 0.4254 | 0.4288 | 0.4288 | - |
| 02 Jan 2024 | 0.4238 | 0.4287 | 0.4190 | 0.4287 | 0.4287 | - |
| 29 Dec 2023 | 0.4294 | 0.4310 | 0.4294 | 0.4308 | 0.4308 | - |
| 28 Dec 2023 | 0.4288 | 0.4302 | 0.4288 | 0.4302 | 0.4302 | - |
| 27 Dec 2023 | 0.4248 | 0.4288 | 0.4238 | 0.4288 | 0.4288 | - |
| 22 Dec 2023 | 0.4219 | 0.4260 | 0.4219 | 0.4238 | 0.4238 | - |
| 21 Dec 2023 | 0.4220 | 0.4288 | 0.4219 | 0.4238 | 0.4238 | - |
| 20 Dec 2023 | 0.4220 | 0.4220 | 0.4204 | 0.4204 | 0.4204 | 500 |
| 19 Dec 2023 | 0.4217 | 0.4288 | 0.4217 | 0.4288 | 0.4288 | - |
| 18 Dec 2023 | 0.4236 | 0.4238 | 0.4233 | 0.4237 | 0.4237 | - |
| 15 Dec 2023 | 0.4228 | 0.4285 | 0.4228 | 0.4285 | 0.4285 | - |
| 14 Dec 2023 | 0.4238 | 0.4238 | 0.4188 | 0.4218 | 0.4218 | - |
| 13 Dec 2023 | 0.4269 | 0.4282 | 0.4269 | 0.4276 | 0.4276 | - |
| 12 Dec 2023 | 0.4262 | 0.4274 | 0.4254 | 0.4274 | 0.4274 | - |
| 11 Dec 2023 | 0.4238 | 0.4238 | 0.4238 | 0.4238 | 0.4238 | - |
| 08 Dec 2023 | 0.4190 | 0.4190 | 0.4188 | 0.4188 | 0.4188 | - |
| 07 Dec 2023 | 0.4220 | 0.4226 | 0.4216 | 0.4216 | 0.4216 | - |
| 06 Dec 2023 | 0.4224 | 0.4237 | 0.4224 | 0.4236 | 0.4236 | - |
| 05 Dec 2023 | 0.4188 | 0.4193 | 0.4188 | 0.4193 | 0.4193 | - |
| 04 Dec 2023 | 0.4284 | 0.4284 | 0.4259 | 0.4269 | 0.4269 | - |
| *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.