Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

CMBC Capital Holdings Limited (4C30.F)

Compare
0.0305
+0.0010
+(3.39%)
As of 3:29:02 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 10, 20250.03000.03050.02900.03050.0305-
Apr 9, 20250.02750.02950.02750.02950.0295-
Apr 8, 20250.02600.02650.02600.02650.0265-
Apr 7, 20250.02600.02600.02550.02600.0260-
Apr 4, 20250.03200.03200.03050.03050.0305-
Apr 3, 20250.03150.03250.03000.03000.0300-
Apr 2, 20250.03350.03450.03350.03450.0345-
Apr 1, 20250.03400.03450.03300.03300.0330-
Mar 31, 20250.03500.03600.03400.03400.0340-
Mar 28, 20250.03550.03550.03450.03450.0345-
Mar 27, 20250.03500.03500.03400.03400.0340-
Mar 26, 20250.03400.03400.03300.03300.0330-
Mar 25, 20250.03300.03300.03200.03200.0320-
Mar 24, 20250.03350.03350.03300.03300.0330-
Mar 21, 20250.03400.03400.03200.03200.0320-
Mar 20, 20250.03500.03500.03400.03400.0340-
Mar 19, 20250.03550.03550.03350.03350.0335-
Mar 18, 20250.03550.03550.03400.03400.0340-
Mar 17, 20250.03550.03550.03450.03450.0345-
Mar 14, 20250.03550.03550.03500.03500.0350-
Mar 13, 20250.03450.03450.03300.03300.0330-
Mar 12, 20250.03500.03500.03450.03450.0345-
Mar 11, 20250.03550.03550.03450.03450.0345-
Mar 10, 20250.03600.03600.03450.03450.0345-
Mar 7, 20250.03650.03650.03500.03500.0350-
Mar 6, 20250.03700.03700.03550.03550.0355-
Mar 5, 20250.04400.04400.04300.04300.0430-
Mar 4, 20250.04850.04850.04550.04550.0455-
Mar 3, 20250.04950.04950.04900.04900.0490-
Feb 28, 20250.04950.04950.04950.04950.0495-
Feb 27, 20250.04850.05050.04850.05050.0505-
Feb 26, 20250.04800.05100.04800.05100.0510-
Feb 25, 20250.04550.04550.04500.04500.0450-
Feb 24, 20250.04800.04800.04550.04550.0455-
Feb 21, 20250.04700.04700.04600.04600.0460-
Feb 20, 20250.04750.04750.04500.04500.0450-
Feb 19, 20250.04850.04850.04800.04850.0485-
Feb 18, 20250.04800.04850.04800.04850.0485-
Feb 17, 20250.04550.04550.04500.04550.0455-
Feb 14, 20250.04700.04850.04700.04850.0485-
Feb 13, 20250.04700.04700.04450.04450.0445-
Feb 12, 20250.04600.04650.04600.04650.0465-
Feb 11, 20250.04600.04700.04600.04700.0470-
Feb 10, 20250.04600.04600.04550.04550.0455-
Feb 7, 20250.04600.04600.04550.04550.0455-
Feb 6, 20250.04650.04650.04400.04400.0440-
Feb 5, 20250.04650.04650.04400.04400.0440-
Feb 4, 20250.05100.05100.04850.04850.0485-
Feb 3, 20250.05150.05150.04950.04950.0495-
Jan 31, 20250.05500.05500.05250.05250.0525-
Jan 30, 20250.05500.05500.05200.05200.0520-
Jan 29, 20250.05500.05500.05200.05200.0520-
Jan 28, 20250.05250.05250.05200.05200.0520-
Jan 27, 20250.05050.05050.05000.05000.0500-
Jan 24, 20250.04950.04950.04850.04850.0485-
Jan 23, 20250.05300.05300.05150.05150.0515-
Jan 22, 20250.05400.05400.05300.05300.0530-
Jan 21, 20250.05450.05450.05400.05400.0540-
Jan 20, 20250.05500.05500.05450.05450.0545-
Jan 17, 20250.05700.05700.05400.05400.0540-
Jan 16, 20250.05700.05700.05600.05600.0560-
Jan 15, 20250.05700.05750.05700.05700.0570-
Jan 14, 20250.05700.05750.05700.05750.0575-
Jan 13, 20250.05800.05800.05650.05650.0565-
Jan 10, 20250.05550.05650.05550.05650.0565-
Jan 9, 20250.05600.05600.05400.05400.0540-
Jan 8, 20250.05700.05700.05550.05550.0555-
Jan 7, 20250.05700.05700.05650.05700.0570-
Jan 6, 20250.05500.05500.05500.05500.0550-
Jan 3, 20250.05450.05450.05350.05350.0535-
Jan 2, 20250.05550.05550.05250.05250.0525-
Dec 30, 20240.05850.05850.05800.05800.0580-
Dec 27, 20240.06100.06100.05800.05800.0580-
Dec 23, 20240.06100.06100.05900.05900.0590-
Dec 20, 20240.06000.06000.05900.05900.0590-
Dec 19, 20240.06000.06000.05900.05900.0590-
Dec 18, 20240.05950.05950.05750.05750.0575-
Dec 17, 20240.05800.05800.05600.05600.0560-
Dec 16, 20240.05550.05550.05400.05400.0540-
Dec 13, 20240.05550.05550.05400.05400.0540-
Dec 12, 20240.05800.05800.05600.05650.0565-
Dec 11, 20240.05800.05800.05750.05750.0575-
Dec 10, 20240.05800.05800.05600.05600.0560-
Dec 9, 20240.06000.06000.05900.05900.0590-
Dec 6, 20240.05700.05700.05700.05700.0570-
Dec 5, 20240.05500.05500.05250.05250.0525-
Dec 4, 20240.05250.05250.05000.05000.0500-
Dec 3, 20240.05000.05000.04800.04800.0480-
Dec 2, 20240.04900.04900.04850.04850.0485-
Nov 29, 20240.04800.04800.04550.04550.0455-
Nov 28, 20240.05050.05100.05050.05100.0510-
Nov 27, 20240.05050.05100.05050.05100.0510-
Nov 26, 20240.04800.04800.04800.04800.0480-
Nov 25, 20240.04950.04950.04850.04850.0485-
Nov 22, 20240.05350.05350.05100.05150.0515-
Nov 21, 20240.05400.05400.05150.05150.0515-
Nov 20, 20240.05300.05300.05050.05050.0505-
Nov 19, 20240.05300.05300.05050.05050.0505-
Nov 18, 20240.05050.05050.04800.04800.0480-
Nov 15, 20240.04650.04650.04550.04550.0455-
Nov 14, 20240.04550.04550.04350.04350.0435-
Nov 13, 20240.04500.04650.04500.04650.0465-
Nov 12, 20240.04550.04550.04350.04350.0435-
Nov 11, 20240.04450.04450.04300.04300.0430-
Nov 8, 20240.04300.04300.04300.04300.0430-
Nov 7, 20240.04600.04600.04400.04400.0440-
Nov 6, 20240.05000.05000.04750.04750.0475-
Nov 5, 20240.04900.04900.04600.04600.0460-
Nov 4, 20240.05250.05250.05050.05050.0505-
Nov 1, 20240.05250.05250.05000.05000.0500-
Oct 31, 20240.05550.05550.05350.05350.0535-
Oct 30, 20240.05200.05250.05200.05250.0525-
Oct 29, 20240.05050.05050.04800.04800.0480-
Oct 28, 20240.04750.04750.04500.04500.0450-
Oct 25, 20240.04750.04750.04750.04750.0475-
Oct 24, 20240.04650.04750.04500.04500.0450-
Oct 23, 20240.04600.04600.04350.04350.0435-
Oct 22, 20240.04200.04250.04150.04200.0420-
Oct 21, 20240.04150.04150.04000.04000.0400-
Oct 18, 20240.04500.04500.03900.03900.0390-
Oct 17, 20240.04200.04250.03800.03800.0380-
Oct 16, 20240.04200.04200.03950.03950.0395-
Oct 15, 20240.04500.04500.04300.04300.0430-
Oct 14, 20240.05150.05150.05050.05050.0505-
Oct 11, 20240.05300.05300.05050.05050.0505-
Oct 10, 20240.05150.05150.05050.05050.0505-
Oct 9, 20240.05250.05250.04850.04850.0485-
Oct 8, 20240.05800.05800.05400.05400.0540-
Oct 7, 20240.06600.06900.06600.06750.0675-
Oct 4, 20240.06450.06450.06200.06250.0625-
Oct 3, 20240.06750.06750.05900.06100.0610-
Oct 2, 20240.05750.06650.05750.06400.0640-
Oct 1, 20240.03600.03650.03450.03450.0345-
Sep 30, 20240.03300.03600.03300.03400.0340-
Sep 27, 20240.02600.02600.02450.02450.0245-
Sep 26, 20240.02200.02300.02200.02200.0220-
Sep 25, 20240.02200.02200.02150.02150.0215-
Sep 24, 20240.02250.02300.02100.02100.0210-
Sep 23, 20240.02250.02250.02150.02150.0215-
Sep 20, 20240.02200.02200.02100.02100.0210-
Sep 19, 20240.02200.02200.02100.02100.0210-
Sep 18, 20240.02200.02200.02100.02100.0210-
Sep 17, 20240.02200.02200.02100.02100.0210-
Sep 16, 20240.02200.02200.02100.02100.0210-
Sep 13, 20240.02250.02250.02100.02100.0210-
Sep 12, 20240.02200.02200.02100.02100.0210-
Sep 11, 20240.02150.02200.02100.02100.0210-
Sep 10, 20240.02250.02250.02150.02150.0215-
Sep 9, 20240.02250.02250.02150.02150.0215-
Sep 6, 20240.02250.02250.02150.02150.0215-
Sep 5, 20240.02200.02200.02150.02150.0215-
Sep 4, 20240.02200.02200.02150.02150.0215-
Sep 3, 20240.02250.02600.02100.02100.0210480
Sep 2, 20240.02250.02250.02100.02100.0210-
Aug 30, 20240.02300.02300.02200.02200.0220-
Aug 29, 20240.02150.02200.02150.02200.0220-
Aug 28, 20240.02200.02200.02100.02100.0210-
Aug 27, 20240.02200.02200.02100.02100.0210-
Aug 26, 20240.02200.02300.02200.02200.0220-
Aug 23, 20240.02150.02150.02100.02100.0210-
Aug 22, 20240.01900.02000.01900.02000.0200-
Aug 21, 20240.01950.02000.01950.02000.0200-
Aug 20, 20240.01950.01950.01850.01850.0185-
Aug 19, 20240.02000.02000.01900.01900.0190-
Aug 16, 20240.02050.02050.01900.01900.0190-
Aug 15, 20240.02050.02050.02000.02000.0200-
Aug 14, 20240.02100.02100.01950.01950.0195-
Aug 13, 20240.02100.02100.02000.02000.0200-
Aug 12, 20240.02100.02450.02000.02450.02451
Aug 9, 20240.02100.02100.02000.02000.0200-
Aug 8, 20240.02100.02100.02000.02000.0200-
Aug 7, 20240.02100.02100.02000.02000.0200-
Aug 6, 20240.02100.02100.02000.02000.0200-
Aug 5, 20240.02150.02150.02050.02050.0205-
Aug 2, 20240.02200.02200.02150.02150.0215-
Aug 1, 20240.02350.02350.02250.02250.0225-
Jul 31, 20240.02400.02400.02300.02300.0230-
Jul 30, 20240.02550.02550.02500.02500.0250-
Jul 29, 20240.02450.02500.02450.02500.0250-
Jul 26, 20240.02500.02500.02500.02500.0250-
Jul 25, 20240.02550.02550.02400.02400.0240-
Jul 24, 20240.02550.02550.02550.02550.0255-
Jul 23, 20240.02450.02500.02450.02500.0250-
Jul 22, 20240.02450.02500.02450.02500.0250-
Jul 19, 20240.02450.02450.02400.02400.0240-
Jul 18, 20240.02450.02550.02400.02400.0240-
Jul 17, 20240.02450.02450.02400.02400.0240-
Jul 16, 20240.02450.02450.02400.02400.0240-
Jul 15, 20240.02450.02450.02300.02300.0230-
Jul 12, 20240.02350.02350.02350.02350.0235-
Jul 11, 20240.02350.02350.02150.02150.0215-
Jul 10, 20240.02350.02400.02350.02400.0240-
Jul 9, 20240.02350.02350.02350.02350.0235-
Jul 8, 20240.02350.02350.02350.02350.0235-
Jul 5, 20240.02300.02350.02300.02350.0235-
Jul 4, 20240.02250.02300.02200.02200.0220-
Jul 3, 20240.02400.02400.02350.02350.0235-
Jul 2, 20240.02300.02450.02300.02350.0235-
Jul 1, 20240.02450.02450.02350.02350.0235-
Jun 28, 20240.02400.02400.02350.02350.0235-
Jun 27, 20240.01800.02350.01800.02300.0230-
Jun 26, 20240.02300.02300.01850.01850.0185-
Jun 25, 20240.02450.02500.02350.02350.0235-
Jun 24, 20240.02550.02550.02500.02500.0250-
Jun 21, 20240.02600.02600.02450.02450.0245-
Jun 20, 20240.02550.02550.02500.02500.0250-
Jun 19, 20240.02550.02550.02450.02450.0245-
Jun 18, 20240.02550.02550.02450.02450.0245-
Jun 17, 20240.02550.02550.02450.02450.0245-
Jun 14, 20240.02600.02700.02550.02550.0255-
Jun 13, 20240.02600.02600.02500.02500.0250-
Jun 12, 20240.02600.02600.02500.02500.0250-
Jun 11, 20240.02550.02550.02550.02550.0255-
Jun 10, 20240.02550.02550.02400.02400.0240-
Jun 7, 20240.02600.02600.02400.02400.0240-
Jun 6, 20240.02650.02650.02500.02500.0250-
Jun 5, 20240.02750.02750.02600.02600.0260-
Jun 4, 20240.02600.02600.02450.02450.0245-
Jun 3, 20240.02600.02600.02600.02600.0260-
May 31, 20240.02550.02650.02450.02450.0245-
May 30, 20240.02600.02600.02450.02450.0245-
May 29, 20240.02600.02600.02500.02550.0255-
May 28, 20240.02600.02600.02450.02450.0245-
May 27, 20240.02600.02600.02450.02450.0245-
May 24, 20240.02700.02700.02500.02500.0250-
May 23, 20240.02700.02700.02550.02550.0255-
May 22, 20240.02750.02750.02650.02650.0265-
May 21, 20240.02800.02800.02650.02650.0265-
May 20, 20240.02750.02750.02600.02600.0260-
May 17, 20240.02750.02750.02600.02600.0260-
May 16, 20240.02700.02700.02550.02550.0255-
May 15, 20240.02700.02700.02550.02550.0255-
May 14, 20240.02700.02750.02600.02600.0260-
May 13, 20240.02700.02700.02550.02550.0255-
May 10, 20240.02750.02750.02550.02550.0255-
May 9, 20240.02700.02700.02550.02550.0255-
May 8, 20240.02750.02750.02550.02550.0255-
May 7, 20240.02800.02800.02600.02600.0260-
May 6, 20240.02800.02800.02700.02700.0270-
May 3, 20240.02850.02900.02700.02700.0270-
May 2, 20240.02800.02800.02750.02750.0275-
Apr 30, 20240.02850.02850.02800.02800.0280-
Apr 29, 20240.02800.02850.02800.02800.0280-
Apr 26, 20240.02800.02800.02750.02750.0275-
Apr 25, 20240.02800.02850.02800.02800.0280-
Apr 24, 20240.02750.02850.02700.02800.0280-
Apr 23, 20240.03200.03200.02500.02500.0250-
Apr 22, 20240.02900.03100.02900.03100.0310-
Apr 19, 20240.03100.03150.03000.03000.0300-
Apr 18, 20240.03250.03300.03050.03050.0305-
Apr 17, 20240.03250.03250.03000.03000.0300-
Apr 16, 20240.03200.03250.03200.03250.0325-
Apr 15, 20240.03200.03200.03200.03200.0320-
Apr 12, 20240.03250.03250.03200.03200.0320-
Apr 11, 20240.03200.03200.03050.03050.0305-
Apr 10, 20240.03150.03700.03050.03050.030520