Industrial and Commercial Bank of China Limited (ICK.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:05AM CEST. Market open.
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 0.4980 | 0.4980 | 0.4980 | 0.4980 | 0.4980 | 2,500 |
| 03 May 2024 | 0.5000 | 0.5002 | 0.5000 | 0.5002 | 0.5002 | 2,500 |
| 02 May 2024 | 0.4920 | 0.4920 | 0.4920 | 0.4920 | 0.4920 | - |
| 30 Apr 2024 | 0.4921 | 0.4921 | 0.4921 | 0.4921 | 0.4921 | - |
| 29 Apr 2024 | 0.4920 | 0.4920 | 0.4920 | 0.4920 | 0.4920 | - |
| 26 Apr 2024 | 0.4890 | 0.5000 | 0.4890 | 0.5000 | 0.5000 | 2,000 |
| 25 Apr 2024 | 0.4890 | 0.4890 | 0.4890 | 0.4890 | 0.4890 | - |
| 24 Apr 2024 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | 0.4800 | - |
| 23 Apr 2024 | 0.4861 | 0.4861 | 0.4861 | 0.4861 | 0.4861 | - |
| 22 Apr 2024 | 0.4821 | 0.4821 | 0.4821 | 0.4821 | 0.4821 | - |
| 19 Apr 2024 | 0.4820 | 0.4820 | 0.4800 | 0.4800 | 0.4800 | 87,300 |
| 18 Apr 2024 | 0.4821 | 0.4821 | 0.4821 | 0.4821 | 0.4821 | - |
| 17 Apr 2024 | 0.4722 | 0.4722 | 0.4722 | 0.4722 | 0.4722 | - |
| 16 Apr 2024 | 0.4720 | 0.4720 | 0.4720 | 0.4720 | 0.4720 | - |
| 15 Apr 2024 | 0.4721 | 0.4721 | 0.4721 | 0.4721 | 0.4721 | - |
| 12 Apr 2024 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | - |
| 11 Apr 2024 | 0.4720 | 0.4720 | 0.4720 | 0.4720 | 0.4720 | - |
| 10 Apr 2024 | 0.4660 | 0.4660 | 0.4660 | 0.4660 | 0.4660 | - |
| 09 Apr 2024 | 0.4621 | 0.4621 | 0.4621 | 0.4621 | 0.4621 | - |
| 08 Apr 2024 | 0.4621 | 0.4750 | 0.4621 | 0.4750 | 0.4750 | 15,000 |
| 05 Apr 2024 | 0.4620 | 0.4620 | 0.4620 | 0.4620 | 0.4620 | - |
| 04 Apr 2024 | 0.4650 | 0.4839 | 0.4650 | 0.4790 | 0.4790 | 2,000 |
| 03 Apr 2024 | 0.4650 | 0.4652 | 0.4650 | 0.4652 | 0.4652 | 1,000 |
| 02 Apr 2024 | 0.4702 | 0.4702 | 0.4702 | 0.4702 | 0.4702 | 200 |
| 28 Mar 2024 | 0.4570 | 0.4730 | 0.4570 | 0.4730 | 0.4730 | 41,000 |
| 27 Mar 2024 | 0.4600 | 0.4610 | 0.4600 | 0.4610 | 0.4610 | 500 |
| 26 Mar 2024 | 0.4601 | 0.4602 | 0.4601 | 0.4602 | 0.4602 | 20,000 |
| 25 Mar 2024 | 0.4550 | 0.4550 | 0.4550 | 0.4550 | 0.4550 | - |
| 22 Mar 2024 | 0.4551 | 0.4591 | 0.4551 | 0.4591 | 0.4591 | 1,600 |
| 21 Mar 2024 | 0.4550 | 0.4550 | 0.4550 | 0.4550 | 0.4550 | - |
| 20 Mar 2024 | 0.4445 | 0.4445 | 0.4445 | 0.4445 | 0.4445 | - |
| 19 Mar 2024 | 0.4550 | 0.4550 | 0.4550 | 0.4550 | 0.4550 | - |
| 18 Mar 2024 | 0.4551 | 0.4740 | 0.4551 | 0.4740 | 0.4740 | 20,680 |
| 15 Mar 2024 | 0.4550 | 0.4709 | 0.4550 | 0.4709 | 0.4709 | 3,418 |
| 14 Mar 2024 | 0.4610 | 0.4650 | 0.4610 | 0.4650 | 0.4650 | 700 |
| 13 Mar 2024 | 0.4660 | 0.4660 | 0.4660 | 0.4660 | 0.4660 | - |
| 12 Mar 2024 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | - |
| 11 Mar 2024 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 10,000 |
| 08 Mar 2024 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | - |
| 07 Mar 2024 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | - |
| 06 Mar 2024 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | - |
| 05 Mar 2024 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | - |
| 04 Mar 2024 | 0.4620 | 0.4620 | 0.4620 | 0.4620 | 0.4620 | - |
| 01 Mar 2024 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 18,300 |
| 29 Feb 2024 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 4,300 |
| 28 Feb 2024 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | 0.4700 | - |
| 27 Feb 2024 | 0.4701 | 0.4701 | 0.4701 | 0.4701 | 0.4701 | - |
| 26 Feb 2024 | 0.4721 | 0.4721 | 0.4721 | 0.4721 | 0.4721 | - |
| 23 Feb 2024 | 0.4790 | 0.4998 | 0.4790 | 0.4998 | 0.4998 | 93,120 |
| 22 Feb 2024 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | 0.4750 | - |
| 21 Feb 2024 | 0.4731 | 0.4731 | 0.4730 | 0.4730 | 0.4730 | 16,000 |
| 20 Feb 2024 | 0.4581 | 0.4582 | 0.4581 | 0.4582 | 0.4582 | 10,915 |
| 19 Feb 2024 | 0.4580 | 0.4580 | 0.4580 | 0.4580 | 0.4580 | - |
| 16 Feb 2024 | 0.4580 | 0.4580 | 0.4580 | 0.4580 | 0.4580 | - |
| 15 Feb 2024 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | 0.4500 | - |
| 14 Feb 2024 | 0.4500 | 0.4690 | 0.4500 | 0.4690 | 0.4690 | 12,000 |
| 13 Feb 2024 | 0.4450 | 0.4450 | 0.4450 | 0.4450 | 0.4450 | - |
| 12 Feb 2024 | 0.4450 | 0.4620 | 0.4450 | 0.4620 | 0.4620 | 47,500 |
| 09 Feb 2024 | 0.4450 | 0.4450 | 0.4450 | 0.4450 | 0.4450 | - |
| 08 Feb 2024 | 0.4491 | 0.4491 | 0.4491 | 0.4491 | 0.4491 | - |
| 07 Feb 2024 | 0.4520 | 0.4700 | 0.4520 | 0.4700 | 0.4700 | 7,300 |
| 06 Feb 2024 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 200 |
| 05 Feb 2024 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | - |
| 02 Feb 2024 | 0.4400 | 0.4410 | 0.4400 | 0.4410 | 0.4410 | 2,500 |
| 01 Feb 2024 | 0.4410 | 0.4550 | 0.4410 | 0.4550 | 0.4550 | - |
| 31 Jan 2024 | 0.4420 | 0.4550 | 0.4420 | 0.4550 | 0.4550 | - |
| 30 Jan 2024 | 0.4430 | 0.4550 | 0.4430 | 0.4550 | 0.4550 | - |
| 29 Jan 2024 | 0.4460 | 0.4590 | 0.4460 | 0.4590 | 0.4590 | 250 |
| 26 Jan 2024 | 0.4410 | 0.4410 | 0.4410 | 0.4410 | 0.4410 | - |
| 25 Jan 2024 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | - |
| 24 Jan 2024 | 0.4201 | 0.4439 | 0.4201 | 0.4439 | 0.4439 | 16,250 |
| 23 Jan 2024 | 0.4101 | 0.4101 | 0.4101 | 0.4101 | 0.4101 | - |
| 22 Jan 2024 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 5,000 |
| 19 Jan 2024 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | - |
| 18 Jan 2024 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | 0.4100 | - |
| 17 Jan 2024 | 0.4200 | 0.4249 | 0.4102 | 0.4102 | 0.4102 | 26,550 |
| 16 Jan 2024 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 4,600 |
| 15 Jan 2024 | 0.4221 | 0.4398 | 0.4221 | 0.4398 | 0.4398 | 1,300 |
| 12 Jan 2024 | 0.4280 | 0.4280 | 0.4280 | 0.4280 | 0.4280 | - |
| 11 Jan 2024 | 0.4250 | 0.4250 | 0.4225 | 0.4225 | 0.4225 | 1,010 |
| 10 Jan 2024 | 0.4221 | 0.4221 | 0.4221 | 0.4221 | 0.4221 | 15,000 |
| 09 Jan 2024 | 0.4221 | 0.4221 | 0.4221 | 0.4221 | 0.4221 | - |
| 08 Jan 2024 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 1,146 |
| 05 Jan 2024 | 0.4310 | 0.4310 | 0.4310 | 0.4310 | 0.4310 | - |
| 04 Jan 2024 | 0.4321 | 0.4321 | 0.4321 | 0.4321 | 0.4321 | - |
| 03 Jan 2024 | 0.4240 | 0.4240 | 0.4240 | 0.4240 | 0.4240 | - |
| 02 Jan 2024 | 0.4240 | 0.4240 | 0.4240 | 0.4240 | 0.4240 | - |
| 29 Dec 2023 | 0.4240 | 0.4240 | 0.4240 | 0.4240 | 0.4240 | - |
| 28 Dec 2023 | 0.4240 | 0.4240 | 0.4240 | 0.4240 | 0.4240 | - |
| 27 Dec 2023 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | - |
| 22 Dec 2023 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | - |
| 21 Dec 2023 | 0.4146 | 0.4210 | 0.4146 | 0.4210 | 0.4210 | 5,000 |
| 20 Dec 2023 | 0.4190 | 0.4190 | 0.4190 | 0.4190 | 0.4190 | - |
| 19 Dec 2023 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 0.4300 | 465 |
| 18 Dec 2023 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | - |
| 15 Dec 2023 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | - |
| 14 Dec 2023 | 0.4240 | 0.4240 | 0.4220 | 0.4220 | 0.4220 | 22,023 |
| 13 Dec 2023 | 0.4240 | 0.4240 | 0.4240 | 0.4240 | 0.4240 | - |
| 12 Dec 2023 | 0.4240 | 0.4240 | 0.4240 | 0.4240 | 0.4240 | - |
| 11 Dec 2023 | 0.4240 | 0.4241 | 0.4240 | 0.4241 | 0.4241 | 150 |
| *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.