Industrial And Commercial Bank Of China Ltd (ICK.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 08:34AM CEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 0.4863 | 0.4863 | 0.4863 | 0.4863 | 0.4863 | - |
| 25 Apr 2024 | 0.4848 | 0.4848 | 0.4848 | 0.4848 | 0.4848 | - |
| 24 Apr 2024 | 0.4825 | 0.4825 | 0.4825 | 0.4825 | 0.4825 | - |
| 23 Apr 2024 | 0.4834 | 0.4834 | 0.4834 | 0.4834 | 0.4834 | - |
| 22 Apr 2024 | 0.4832 | 0.4832 | 0.4832 | 0.4832 | 0.4832 | - |
| 19 Apr 2024 | 0.4811 | 0.4841 | 0.4811 | 0.4840 | 0.4840 | 4,000 |
| 18 Apr 2024 | 0.4820 | 0.4822 | 0.4820 | 0.4822 | 0.4822 | - |
| 17 Apr 2024 | 0.4734 | 0.4734 | 0.4719 | 0.4725 | 0.4725 | 999 |
| 16 Apr 2024 | 0.4702 | 0.4716 | 0.4702 | 0.4716 | 0.4716 | - |
| 15 Apr 2024 | 0.4740 | 0.4740 | 0.4712 | 0.4712 | 0.4712 | - |
| 12 Apr 2024 | 0.4675 | 0.4675 | 0.4675 | 0.4675 | 0.4675 | - |
| 11 Apr 2024 | 0.4733 | 0.4915 | 0.4722 | 0.4722 | 0.4722 | 240 |
| 10 Apr 2024 | 0.4675 | 0.4686 | 0.4675 | 0.4686 | 0.4686 | - |
| 09 Apr 2024 | 0.4628 | 0.4628 | 0.4628 | 0.4628 | 0.4628 | - |
| 08 Apr 2024 | 0.4627 | 0.4627 | 0.4627 | 0.4627 | 0.4627 | - |
| 05 Apr 2024 | 0.4605 | 0.4605 | 0.4573 | 0.4573 | 0.4573 | - |
| 04 Apr 2024 | 0.4624 | 0.4624 | 0.4624 | 0.4624 | 0.4624 | - |
| 03 Apr 2024 | 0.4652 | 0.4652 | 0.4643 | 0.4643 | 0.4643 | - |
| 02 Apr 2024 | 0.4696 | 0.4700 | 0.4696 | 0.4700 | 0.4700 | - |
| 28 Mar 2024 | 0.4541 | 0.4561 | 0.4541 | 0.4561 | 0.4561 | - |
| 27 Mar 2024 | 0.4610 | 0.4610 | 0.4586 | 0.4586 | 0.4586 | - |
| 26 Mar 2024 | 0.4659 | 0.4659 | 0.4659 | 0.4659 | 0.4659 | - |
| 25 Mar 2024 | 0.4545 | 0.4558 | 0.4545 | 0.4558 | 0.4558 | - |
| 22 Mar 2024 | 0.4563 | 0.4569 | 0.4563 | 0.4569 | 0.4569 | - |
| 21 Mar 2024 | 0.4553 | 0.4566 | 0.4553 | 0.4566 | 0.4566 | - |
| 20 Mar 2024 | 0.4487 | 0.4487 | 0.4487 | 0.4487 | 0.4487 | - |
| 19 Mar 2024 | 0.4488 | 0.4520 | 0.4488 | 0.4520 | 0.4520 | 876 |
| 18 Mar 2024 | 0.4551 | 0.4551 | 0.4551 | 0.4551 | 0.4551 | - |
| 15 Mar 2024 | 0.4529 | 0.4574 | 0.4529 | 0.4574 | 0.4574 | - |
| 14 Mar 2024 | 0.4573 | 0.4600 | 0.4573 | 0.4600 | 0.4600 | - |
| 13 Mar 2024 | 0.4613 | 0.4824 | 0.4613 | 0.4824 | 0.4824 | 20,700 |
| 12 Mar 2024 | 0.4679 | 0.4679 | 0.4679 | 0.4679 | 0.4679 | - |
| 11 Mar 2024 | 0.4635 | 0.4666 | 0.4633 | 0.4666 | 0.4666 | - |
| 08 Mar 2024 | 0.4666 | 0.4666 | 0.4632 | 0.4632 | 0.4632 | - |
| 07 Mar 2024 | 0.4615 | 0.4642 | 0.4615 | 0.4642 | 0.4642 | - |
| 06 Mar 2024 | 0.4608 | 0.4643 | 0.4608 | 0.4643 | 0.4643 | - |
| 05 Mar 2024 | 0.4589 | 0.4606 | 0.4589 | 0.4606 | 0.4606 | 1,000 |
| 04 Mar 2024 | 0.4600 | 0.4655 | 0.4600 | 0.4655 | 0.4655 | - |
| 01 Mar 2024 | 0.4662 | 0.4693 | 0.4662 | 0.4693 | 0.4693 | - |
| 29 Feb 2024 | 0.4686 | 0.4686 | 0.4650 | 0.4650 | 0.4650 | - |
| 28 Feb 2024 | 0.4678 | 0.4678 | 0.4678 | 0.4678 | 0.4678 | - |
| 27 Feb 2024 | 0.4704 | 0.4704 | 0.4704 | 0.4704 | 0.4704 | - |
| 26 Feb 2024 | 0.4702 | 0.4702 | 0.4702 | 0.4702 | 0.4702 | - |
| 23 Feb 2024 | 0.4801 | 0.4802 | 0.4771 | 0.4802 | 0.4802 | 59,955 |
| 22 Feb 2024 | 0.4712 | 0.4945 | 0.4712 | 0.4945 | 0.4945 | 8,000 |
| 21 Feb 2024 | 0.4713 | 0.4713 | 0.4713 | 0.4713 | 0.4713 | 2,100 |
| 20 Feb 2024 | 0.4599 | 0.4599 | 0.4599 | 0.4599 | 0.4599 | - |
| 19 Feb 2024 | 0.4572 | 0.4572 | 0.4572 | 0.4572 | 0.4572 | - |
| 16 Feb 2024 | 0.4568 | 0.4568 | 0.4568 | 0.4568 | 0.4568 | - |
| 15 Feb 2024 | 0.4524 | 0.4524 | 0.4524 | 0.4524 | 0.4524 | - |
| 14 Feb 2024 | 0.4507 | 0.4507 | 0.4507 | 0.4507 | 0.4507 | - |
| 13 Feb 2024 | 0.4449 | 0.4449 | 0.4446 | 0.4446 | 0.4446 | - |
| 12 Feb 2024 | 0.4440 | 0.4440 | 0.4438 | 0.4438 | 0.4438 | - |
| 09 Feb 2024 | 0.4432 | 0.4432 | 0.4432 | 0.4432 | 0.4432 | - |
| 08 Feb 2024 | 0.4453 | 0.4453 | 0.4450 | 0.4450 | 0.4450 | 1,600 |
| 07 Feb 2024 | 0.4517 | 0.4517 | 0.4517 | 0.4517 | 0.4517 | - |
| 06 Feb 2024 | 0.4526 | 0.4526 | 0.4526 | 0.4526 | 0.4526 | - |
| 05 Feb 2024 | 0.4405 | 0.4405 | 0.4404 | 0.4404 | 0.4404 | - |
| 02 Feb 2024 | 0.4355 | 0.4364 | 0.4346 | 0.4364 | 0.4364 | 509 |
| 01 Feb 2024 | 0.4386 | 0.4413 | 0.4378 | 0.4413 | 0.4413 | - |
| 31 Jan 2024 | 0.4403 | 0.4403 | 0.4399 | 0.4399 | 0.4399 | - |
| 30 Jan 2024 | 0.4405 | 0.4405 | 0.4392 | 0.4392 | 0.4392 | - |
| 29 Jan 2024 | 0.4454 | 0.4454 | 0.4454 | 0.4454 | 0.4454 | 1,600 |
| 26 Jan 2024 | 0.4423 | 0.4423 | 0.4411 | 0.4411 | 0.4411 | - |
| 25 Jan 2024 | 0.4354 | 0.4354 | 0.4354 | 0.4354 | 0.4354 | - |
| 24 Jan 2024 | 0.4217 | 0.4290 | 0.4217 | 0.4290 | 0.4290 | - |
| 23 Jan 2024 | 0.4116 | 0.4176 | 0.4116 | 0.4176 | 0.4176 | 350 |
| 22 Jan 2024 | 0.4017 | 0.4017 | 0.4017 | 0.4017 | 0.4017 | - |
| 19 Jan 2024 | 0.4107 | 0.4107 | 0.4107 | 0.4107 | 0.4107 | - |
| 18 Jan 2024 | 0.4063 | 0.4063 | 0.4063 | 0.4063 | 0.4063 | - |
| 17 Jan 2024 | 0.4090 | 0.4090 | 0.4090 | 0.4090 | 0.4090 | - |
| 16 Jan 2024 | 0.4215 | 0.4215 | 0.4159 | 0.4159 | 0.4159 | - |
| 15 Jan 2024 | 0.4199 | 0.4199 | 0.4199 | 0.4199 | 0.4199 | - |
| 12 Jan 2024 | 0.4199 | 0.4199 | 0.4199 | 0.4199 | 0.4199 | - |
| 11 Jan 2024 | 0.4197 | 0.4197 | 0.4197 | 0.4197 | 0.4197 | - |
| 10 Jan 2024 | 0.4183 | 0.4183 | 0.4183 | 0.4183 | 0.4183 | - |
| 09 Jan 2024 | 0.4224 | 0.4224 | 0.4224 | 0.4224 | 0.4224 | - |
| 08 Jan 2024 | 0.4196 | 0.4196 | 0.4196 | 0.4196 | 0.4196 | - |
| 05 Jan 2024 | 0.4282 | 0.4480 | 0.4282 | 0.4285 | 0.4285 | 200 |
| 04 Jan 2024 | 0.4332 | 0.4332 | 0.4332 | 0.4332 | 0.4332 | - |
| 03 Jan 2024 | 0.4267 | 0.4267 | 0.4267 | 0.4267 | 0.4267 | - |
| 02 Jan 2024 | 0.4227 | 0.4227 | 0.4227 | 0.4227 | 0.4227 | - |
| 29 Dec 2023 | 0.4279 | 0.4302 | 0.4279 | 0.4302 | 0.4302 | 1,000 |
| 28 Dec 2023 | 0.4253 | 0.4253 | 0.4253 | 0.4253 | 0.4253 | - |
| 27 Dec 2023 | 0.4224 | 0.4400 | 0.4224 | 0.4300 | 0.4300 | 10,520 |
| 22 Dec 2023 | 0.4183 | 0.4183 | 0.4183 | 0.4183 | 0.4183 | - |
| 21 Dec 2023 | 0.4207 | 0.4412 | 0.4207 | 0.4212 | 0.4212 | 43,000 |
| 20 Dec 2023 | 0.4145 | 0.4145 | 0.4145 | 0.4145 | 0.4145 | - |
| 19 Dec 2023 | 0.4194 | 0.4194 | 0.4194 | 0.4194 | 0.4194 | - |
| 18 Dec 2023 | 0.4221 | 0.4221 | 0.4221 | 0.4221 | 0.4221 | - |
| 15 Dec 2023 | 0.4192 | 0.4438 | 0.4192 | 0.4438 | 0.4438 | 1,000 |
| 14 Dec 2023 | 0.4212 | 0.4212 | 0.4212 | 0.4212 | 0.4212 | - |
| 13 Dec 2023 | 0.4243 | 0.4243 | 0.4243 | 0.4243 | 0.4243 | - |
| 12 Dec 2023 | 0.4228 | 0.4228 | 0.4228 | 0.4228 | 0.4228 | - |
| 11 Dec 2023 | 0.4170 | 0.4170 | 0.4170 | 0.4170 | 0.4170 | - |
| 08 Dec 2023 | 0.4175 | 0.4175 | 0.4175 | 0.4175 | 0.4175 | - |
| 07 Dec 2023 | 0.4218 | 0.4218 | 0.4218 | 0.4218 | 0.4218 | - |
| 06 Dec 2023 | 0.4219 | 0.4219 | 0.4219 | 0.4219 | 0.4219 | - |
| 05 Dec 2023 | 0.4174 | 0.4174 | 0.4174 | 0.4174 | 0.4174 | - |
| 04 Dec 2023 | 0.4265 | 0.4400 | 0.4265 | 0.4400 | 0.4400 | 38,201 |
| *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.