Frankfurt - Delayed Quote EUR
CK Hutchison Holdings Limited (2CKA.F)
4.7000
+0.0400
+(0.86%)
At close: May 2 at 8:20:09 AM GMT+2
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 2, 2025 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | - |
| Apr 30, 2025 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | - |
| Apr 29, 2025 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | - |
| Apr 28, 2025 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | - |
| Apr 25, 2025 | 4.6600 | 4.6800 | 4.6600 | 4.6800 | 4.6800 | - |
| Apr 24, 2025 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
| Apr 23, 2025 | 4.6800 | 4.6800 | 4.6400 | 4.6400 | 4.6400 | - |
| Apr 22, 2025 | 4.5400 | 4.5600 | 4.5400 | 4.5600 | 4.5600 | - |
| Apr 17, 2025 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | - |
| Apr 16, 2025 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | - |
| Apr 15, 2025 | 4.4400 | 4.5400 | 4.4400 | 4.5400 | 4.5400 | - |
| Apr 14, 2025 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | 4.3400 | - |
| Apr 11, 2025 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | - |
| Apr 10, 2025 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | - |
| Apr 9, 2025 | 4.1600 | 4.1600 | 4.1400 | 4.1400 | 4.1400 | - |
| Apr 8, 2025 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
| Apr 7, 2025 | 4.4200 | 4.5200 | 4.3600 | 4.5200 | 4.5200 | - |
| Apr 4, 2025 | 4.8200 | 4.8200 | 4.6600 | 4.6600 | 4.6600 | - |
| Apr 3, 2025 | 4.7800 | 4.8200 | 4.7800 | 4.8200 | 4.8200 | - |
| Apr 2, 2025 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
| Apr 1, 2025 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | - |
| Mar 31, 2025 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | - |
| Mar 28, 2025 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | - |
| Mar 27, 2025 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | 5.1500 | - |
| Mar 26, 2025 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | 5.1000 | - |
| Mar 25, 2025 | 5.0500 | 5.1000 | 5.0500 | 5.1000 | 5.1000 | - |
| Mar 24, 2025 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | - |
| Mar 21, 2025 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | - |
| Mar 20, 2025 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
| Mar 19, 2025 | 5.1000 | 5.1500 | 5.1000 | 5.1500 | 5.1500 | - |
| Mar 18, 2025 | 5.0000 | 5.0500 | 5.0000 | 5.0500 | 5.0500 | - |
| Mar 17, 2025 | 5.2000 | 5.2500 | 5.2000 | 5.2500 | 5.2500 | - |
| Mar 14, 2025 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | 5.2000 | - |
| Mar 13, 2025 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | - |
| Mar 12, 2025 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | 5.5500 | - |
| Mar 11, 2025 | 5.6500 | 6.2000 | 5.6500 | 6.2000 | 6.2000 | 100 |
| Mar 10, 2025 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | - |
| Mar 7, 2025 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | 5.6000 | - |
| Mar 6, 2025 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | 5.8500 | 800 |
| Mar 5, 2025 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | 5.3500 | - |
| Mar 4, 2025 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
| Mar 3, 2025 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
| Feb 28, 2025 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
| Feb 27, 2025 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
| Feb 26, 2025 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
| Feb 25, 2025 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 376 |
| Feb 24, 2025 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | - |
| Feb 21, 2025 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
| Feb 20, 2025 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
| Feb 19, 2025 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
| Feb 18, 2025 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
| Feb 17, 2025 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
| Feb 14, 2025 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
| Feb 13, 2025 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
| Feb 12, 2025 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
| Feb 11, 2025 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
| Feb 10, 2025 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
| Feb 7, 2025 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | - |
| Feb 6, 2025 | 4.5000 | 4.5200 | 4.5000 | 4.5200 | 4.5200 | - |
| Feb 5, 2025 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | 4.4400 | - |
| Feb 4, 2025 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | - |
| Feb 3, 2025 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | - |
| Jan 31, 2025 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | - |
| Jan 30, 2025 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | - |
| Jan 29, 2025 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | - |
| Jan 28, 2025 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | - |
| Jan 27, 2025 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 187 |
| Jan 24, 2025 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | - |
| Jan 23, 2025 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | - |
| Jan 22, 2025 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | - |
| Jan 21, 2025 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | - |
| Jan 20, 2025 | 4.7200 | 4.7200 | 4.7000 | 4.7000 | 4.7000 | - |
| Jan 17, 2025 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | - |
| Jan 16, 2025 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | - |
| Jan 15, 2025 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | - |
| Jan 14, 2025 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | - |
| Jan 13, 2025 | 4.7000 | 4.7200 | 4.7000 | 4.7200 | 4.7200 | - |
| Jan 10, 2025 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | 4.7200 | - |
| Jan 9, 2025 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | - |
| Jan 8, 2025 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | - |
| Jan 7, 2025 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | - |
| Jan 6, 2025 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | - |
| Jan 3, 2025 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | - |
| Jan 2, 2025 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | - |
| Dec 30, 2024 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | - |
| Dec 27, 2024 | 4.8600 | 4.8600 | 4.8400 | 4.8400 | 4.8400 | - |
| Dec 23, 2024 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | - |
| Dec 20, 2024 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | - |
| Dec 19, 2024 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | - |
| Dec 18, 2024 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | - |
| Dec 17, 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | - |
| Dec 16, 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | - |
| Dec 13, 2024 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | 4.9200 | - |
| Dec 12, 2024 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | 4.9600 | - |
| Dec 11, 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | - |
| Dec 10, 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | - |
| Dec 9, 2024 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | 4.9000 | - |
| Dec 6, 2024 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | - |
| Dec 5, 2024 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | - |
| Dec 4, 2024 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | - |
| Dec 3, 2024 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | - |
| Dec 2, 2024 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | - |
| Nov 29, 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | - |
| Nov 28, 2024 | 4.5800 | 4.6000 | 4.5800 | 4.6000 | 4.6000 | - |
| Nov 27, 2024 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | - |
| Nov 26, 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | - |
| Nov 25, 2024 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | - |
| Nov 22, 2024 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | - |
| Nov 21, 2024 | 4.6000 | 4.6600 | 4.6000 | 4.6600 | 4.6600 | - |
| Nov 20, 2024 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | - |
| Nov 19, 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
| Nov 18, 2024 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | - |
| Nov 15, 2024 | 4.6000 | 4.6400 | 4.6000 | 4.6400 | 4.6400 | - |
| Nov 14, 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | - |
| Nov 13, 2024 | 4.5400 | 4.5600 | 4.5400 | 4.5600 | 4.5600 | - |
| Nov 12, 2024 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | - |
| Nov 11, 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | - |
| Nov 8, 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | - |
| Nov 7, 2024 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | - |
| Nov 6, 2024 | 4.6000 | 4.6000 | 4.5800 | 4.5800 | 4.5800 | - |
| Nov 5, 2024 | 4.5800 | 4.6200 | 4.5800 | 4.6200 | 4.6200 | - |
| Nov 4, 2024 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | - |
| Nov 1, 2024 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | - |
| Oct 31, 2024 | 4.5600 | 4.5800 | 4.5600 | 4.5800 | 4.5800 | - |
| Oct 30, 2024 | 4.5800 | 4.6400 | 4.5800 | 4.6400 | 4.6400 | - |
| Oct 29, 2024 | 4.6200 | 4.6800 | 4.6200 | 4.6800 | 4.6800 | - |
| Oct 28, 2024 | 4.6800 | 4.7400 | 4.6800 | 4.7400 | 4.7400 | - |
| Oct 25, 2024 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | - |
| Oct 24, 2024 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | - |
| Oct 23, 2024 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | - |
| Oct 22, 2024 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | - |
| Oct 21, 2024 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | - |
| Oct 18, 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | - |
| Oct 17, 2024 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | - |
| Oct 16, 2024 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | - |
| Oct 15, 2024 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | - |
| Oct 14, 2024 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | - |
| Oct 11, 2024 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | - |
| Oct 10, 2024 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | - |
| Oct 9, 2024 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | 4.7800 | - |
| Oct 8, 2024 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | - |
| Oct 7, 2024 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | 5.0500 | - |
| Oct 4, 2024 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | - |
| Oct 3, 2024 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | 4.9800 | - |
| Oct 2, 2024 | 4.9000 | 4.9000 | 4.8800 | 4.8800 | 4.8800 | - |
| Oct 1, 2024 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | 4.8800 | - |
| Sep 30, 2024 | 4.9000 | 5.3000 | 4.8800 | 5.3000 | 5.3000 | 40 |
| Sep 27, 2024 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | 4.8600 | - |
| Sep 26, 2024 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | - |
| Sep 25, 2024 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | - |
| Sep 24, 2024 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | 4.8200 | - |
| Sep 23, 2024 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | - |
| Sep 20, 2024 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | 4.7400 | - |
| Sep 19, 2024 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | - |
| Sep 18, 2024 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | - |
| Sep 17, 2024 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | - |
| Sep 16, 2024 | 0.07815882 Dividend | |||||
| Sep 16, 2024 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | - |
| Sep 13, 2024 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.4917 | - |
| Sep 12, 2024 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.4917 | - |
| Sep 11, 2024 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.4524 | - |
| Sep 10, 2024 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 4.5505 | - |
| Sep 9, 2024 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 4.5701 | - |
| Sep 6, 2024 | 4.6200 | 4.6400 | 4.6200 | 4.6400 | 4.5505 | - |
| Sep 5, 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.6093 | - |
| Sep 4, 2024 | 4.5600 | 4.5600 | 4.5600 | 4.5600 | 4.4720 | - |
| Sep 3, 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.5309 | - |
| Sep 2, 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.6093 | - |
| Aug 30, 2024 | 4.8000 | 4.8000 | 4.8000 | 4.8000 | 4.7074 | - |
| Aug 29, 2024 | 4.6600 | 4.7000 | 4.6600 | 4.7000 | 4.6093 | - |
| Aug 28, 2024 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 4.5701 | - |
| Aug 27, 2024 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 4.5505 | - |
| Aug 26, 2024 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.4917 | - |
| Aug 23, 2024 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.3936 | - |
| Aug 22, 2024 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.3936 | - |
| Aug 21, 2024 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.3347 | - |
| Aug 20, 2024 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.3936 | - |
| Aug 19, 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.4132 | - |
| Aug 16, 2024 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.2367 | - |
| Aug 15, 2024 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.4524 | - |
| Aug 14, 2024 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.4524 | - |
| Aug 13, 2024 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.3936 | - |
| Aug 12, 2024 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.3936 | - |
| Aug 9, 2024 | 4.4800 | 4.4800 | 4.4800 | 4.4800 | 4.3936 | - |
| Aug 8, 2024 | 4.4000 | 4.4000 | 4.4000 | 4.4000 | 4.3151 | - |
| Aug 7, 2024 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 4.3740 | - |
| Aug 6, 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.2171 | - |
| Aug 5, 2024 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 4.2955 | - |
| Aug 2, 2024 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.4524 | - |
| Aug 1, 2024 | 4.6200 | 4.6200 | 4.6200 | 4.6200 | 4.5309 | - |
| Jul 31, 2024 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.4917 | - |
| Jul 30, 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.5113 | - |
| Jul 29, 2024 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.4917 | - |
| Jul 26, 2024 | 4.5200 | 4.5200 | 4.5200 | 4.5200 | 4.4328 | - |
| Jul 25, 2024 | 4.4600 | 4.4600 | 4.4600 | 4.4600 | 4.3740 | - |
| Jul 24, 2024 | 4.5800 | 4.5800 | 4.5800 | 4.5800 | 4.4917 | - |
| Jul 23, 2024 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.4524 | - |
| Jul 22, 2024 | 4.5200 | 4.5400 | 4.5200 | 4.5400 | 4.4524 | - |
| Jul 19, 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.4132 | - |
| Jul 18, 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.4132 | - |
| Jul 17, 2024 | 4.5000 | 4.5000 | 4.5000 | 4.5000 | 4.4132 | - |
| Jul 16, 2024 | 4.4400 | 4.5200 | 4.4400 | 4.5200 | 4.4328 | 120 |
| Jul 15, 2024 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.3347 | - |
| Jul 12, 2024 | 4.5000 | 4.5400 | 4.5000 | 4.5400 | 4.4524 | - |
| Jul 11, 2024 | 4.2800 | 4.3000 | 4.2800 | 4.3000 | 4.2171 | - |
| Jul 10, 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.0798 | - |
| Jul 9, 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.0798 | - |
| Jul 8, 2024 | 4.0800 | 4.0800 | 4.0800 | 4.0800 | 4.0013 | - |
| Jul 5, 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.1190 | - |
| Jul 4, 2024 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.1582 | - |
| Jul 3, 2024 | 4.2800 | 4.2800 | 4.2800 | 4.2800 | 4.1974 | - |
| Jul 2, 2024 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.1386 | - |
| Jul 1, 2024 | 4.1400 | 4.2600 | 4.1400 | 4.2600 | 4.1778 | - |
| Jun 28, 2024 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.1386 | - |
| Jun 27, 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.0798 | - |
| Jun 26, 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.0798 | - |
| Jun 25, 2024 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 4.0601 | - |
| Jun 24, 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.0798 | - |
| Jun 21, 2024 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 4.0601 | - |
| Jun 20, 2024 | 4.6800 | 4.6800 | 4.2000 | 4.2200 | 4.1386 | 400 |
| Jun 19, 2024 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 4.1778 | - |
| Jun 18, 2024 | 4.1000 | 4.1000 | 4.1000 | 4.1000 | 4.0209 | - |
| Jun 17, 2024 | 4.1400 | 4.1800 | 4.1400 | 4.1800 | 4.0994 | - |
| Jun 14, 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.1190 | - |
| Jun 13, 2024 | 4.2000 | 4.2000 | 4.2000 | 4.2000 | 4.1190 | - |
| Jun 12, 2024 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 4.0994 | - |
| Jun 11, 2024 | 4.2200 | 4.2200 | 4.2200 | 4.2200 | 4.1386 | - |
| Jun 10, 2024 | 4.3200 | 4.3200 | 4.3200 | 4.3200 | 4.2367 | - |
| Jun 7, 2024 | 4.2600 | 4.3200 | 4.2600 | 4.3200 | 4.2367 | - |
| Jun 6, 2024 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.1582 | - |
| Jun 5, 2024 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 4.2955 | - |
| Jun 4, 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.2171 | - |
| Jun 3, 2024 | 4.2600 | 4.2600 | 4.2600 | 4.2600 | 4.1778 | - |
| May 31, 2024 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.1582 | - |
| May 30, 2024 | 4.3000 | 4.3000 | 4.1800 | 4.1800 | 4.0994 | - |
| May 29, 2024 | 0.20084105 Dividend | |||||
| May 29, 2024 | 4.3600 | 4.3600 | 4.3600 | 4.3600 | 4.2759 | - |
| May 28, 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.2886 | - |
| May 27, 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.2886 | - |
| May 24, 2024 | 4.6000 | 4.6000 | 4.6000 | 4.6000 | 4.2886 | - |
| May 23, 2024 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 4.3446 | - |
| May 22, 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.3819 | - |
| May 21, 2024 | 4.6800 | 4.6800 | 4.6800 | 4.6800 | 4.3632 | - |
| May 20, 2024 | 4.7600 | 4.7600 | 4.7600 | 4.7600 | 4.4378 | - |
| May 17, 2024 | 4.6600 | 5.2000 | 4.6600 | 5.2000 | 4.8480 | 350 |
| May 16, 2024 | 4.6600 | 4.6600 | 4.6600 | 4.6600 | 4.3446 | - |
| May 15, 2024 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 4.3259 | - |
| May 14, 2024 | 4.6400 | 4.6400 | 4.6400 | 4.6400 | 4.3259 | - |
| May 13, 2024 | 4.7000 | 4.7000 | 4.7000 | 4.7000 | 4.3819 | - |
| May 10, 2024 | 4.5800 | 4.6000 | 4.5800 | 4.6000 | 4.2886 | - |
| May 9, 2024 | 4.4200 | 4.4400 | 4.4200 | 4.4400 | 4.1395 | - |
| May 8, 2024 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.1208 | - |
| May 7, 2024 | 4.4200 | 4.4200 | 4.4200 | 4.4200 | 4.1208 | - |
| May 6, 2024 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 4.0835 | - |
| May 3, 2024 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 4.0835 | - |
| May 2, 2024 | 4.3800 | 4.3800 | 4.3800 | 4.3800 | 4.0835 | - |
Related Tickers
JAGAJITIND.BO Jagatjit Industries Limited
181.65
-1.86%
MTS1.DU Mitsui & Co Ltd
17.12
-3.11%
EXCEL.NS Excel Realty N Infra Limited
0.6900
-4.17%
PC9.F Decisive Dividend Corporation
3.9600
+0.51%
LG72.F Lagercrantz Group AB (publ)
19.84
+2.16%
ENDUR.OL Endúr ASA
84.80
+2.91%
KHG.HE KH Group Oyj
0.5500
+1.85%
0053.HK GUOCO GROUP
62.100
-0.88%
IHLAS.IS Ihlas Holding A.S.
2.3900
+4.82%
HIA1.MU Hitachi Ltd
22.51
+5.68%