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

Frankfurt - Delayed Quote EUR

YesAsia Holdings Limited (4CM.F)

Compare
0.3640
+0.0260
+(7.69%)
At close: April 17 at 8:03:46 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20250.36400.36400.36400.36400.3640399
Apr 16, 20250.33800.33800.33800.33800.3380-
Apr 15, 20250.33400.33400.33400.33400.3340-
Apr 14, 20250.32000.32000.32000.32000.3200-
Apr 11, 20250.31600.31600.31600.31600.3160-
Apr 10, 20250.31600.34600.31600.34600.3460399
Apr 9, 20250.29400.29400.29400.29400.2940-
Apr 8, 20250.30200.34800.30200.34800.3480100,000
Apr 7, 20250.29600.29600.29600.29600.2960-
Apr 4, 20250.34200.34200.34200.34200.3420-
Apr 3, 20250.33800.33800.33800.33800.3380-
Apr 2, 20250.38400.38400.38400.38400.3840-
Apr 1, 20250.35400.35400.35400.35400.3540-
Mar 31, 20250.33800.33800.33800.33800.3380-
Mar 28, 20250.35200.35200.35200.35200.3520-
Mar 27, 20250.35400.35400.35400.35400.3540-
Mar 26, 20250.34600.34600.34600.34600.3460-
Mar 25, 20250.34000.34000.34000.34000.3400-
Mar 24, 20250.35000.35000.35000.35000.3500-
Mar 21, 20250.34000.35600.34000.35600.3560159
Mar 20, 20250.35200.35200.35200.35200.3520-
Mar 19, 20250.35000.38000.35000.38000.38001,500
Mar 18, 20250.35600.35600.35600.35600.3560-
Mar 17, 20250.34400.34400.34400.34400.3440-
Mar 14, 20250.34200.37600.34200.37600.3760130
Mar 13, 20250.34000.34000.34000.34000.3400-
Mar 12, 20250.33400.33400.33400.33400.3340-
Mar 11, 20250.33200.33200.33200.33200.3320-
Mar 10, 20250.34800.34800.34800.34800.3480-
Mar 7, 20250.31600.33400.31600.33400.33404
Mar 6, 20250.27400.27400.27400.27400.2740-
Mar 5, 20250.27600.27600.27600.27600.2760-
Mar 4, 20250.28000.28000.28000.28000.2800-
Mar 3, 20250.28400.28400.28400.28400.2840-
Feb 28, 20250.30000.30000.30000.30000.3000-
Feb 27, 20250.30000.30000.30000.30000.3000-
Feb 26, 20250.29400.29400.29400.29400.2940-
Feb 25, 20250.31600.34000.31600.34000.34001,000
Feb 24, 20250.31400.31400.31400.31400.3140-
Feb 21, 20250.32800.32800.32800.32800.3280-
Feb 20, 20250.31600.31600.31600.31600.3160-
Feb 19, 20250.32400.32400.32400.32400.3240-
Feb 18, 20250.32200.32200.32200.32200.3220-
Feb 17, 20250.32200.32200.32200.32200.3220-
Feb 14, 20250.33600.33600.33600.33600.3360-
Feb 13, 20250.33600.33800.33600.33800.338010
Feb 12, 20250.35400.38800.35400.38800.38802,500
Feb 11, 20250.35600.35600.35600.35600.3560-
Feb 10, 20250.37000.37000.37000.37000.3700-
Feb 7, 20250.34800.34800.34800.34800.3480-
Feb 6, 20250.36800.36800.36800.36800.3680100
Feb 5, 20250.36600.36600.36600.36600.3660-
Feb 4, 20250.39000.39000.39000.39000.3900-
Feb 3, 20250.41800.41800.41800.41800.4180-
Jan 31, 20250.41200.41200.41200.41200.4120-
Jan 30, 20250.41200.41200.41200.41200.4120-
Jan 29, 20250.41200.41200.41200.41200.4120-
Jan 28, 20250.40800.40800.40800.40800.4080-
Jan 27, 20250.42200.44600.41400.44600.44601,009
Jan 24, 20250.39400.42000.39400.42000.42002,062
Jan 23, 20250.60500.63500.60500.63500.6350150
Jan 22, 20250.62000.62000.62000.62000.6200-
Jan 21, 20250.63500.63500.63500.63500.6350-
Jan 20, 20250.61500.61500.61500.61500.6150-
Jan 17, 20250.65000.65000.65000.65000.6500-
Jan 16, 20250.64500.64500.64500.64500.6450-
Jan 15, 20250.61500.64000.61500.64000.640032
Jan 14, 20250.63000.63000.63000.63000.6300-
Jan 13, 20250.64500.64500.64500.64500.6450-
Jan 10, 20250.62000.62000.62000.62000.6200-
Jan 9, 20250.64000.64000.64000.64000.6400-
Jan 8, 20250.62500.62500.62500.62500.6250-
Jan 7, 20250.62500.62500.62500.62500.62509
Jan 6, 20250.62000.65000.62000.65000.6500100
Jan 3, 20250.61500.65000.61500.65000.65001,130
Jan 2, 20250.60000.60000.60000.60000.6000-
Dec 30, 20240.58500.58500.58500.58500.5850-
Dec 27, 20240.59500.59500.59500.59500.5950-
Dec 23, 20240.54500.54500.54500.54500.5450-
Dec 20, 20240.51000.51000.51000.51000.5100-
Dec 19, 20240.52500.52500.52500.52500.5250-
Dec 18, 20240.55000.55000.55000.55000.5500-
Dec 17, 20240.59000.59000.59000.59000.5900-
Dec 16, 20240.57500.57500.57500.57500.5750-
Dec 13, 20240.58000.58000.58000.58000.5800-
Dec 12, 20240.59000.59000.59000.59000.5900-
Dec 11, 20240.60000.62000.60000.62000.62001,500
Dec 10, 20240.57000.57000.57000.57000.5700-
Dec 9, 20240.49400.49400.49400.49400.4940-
Dec 6, 20240.50500.50500.50500.50500.5050-
Dec 5, 20240.51500.51500.51500.51500.5150-
Dec 4, 20240.49800.49800.49800.49800.4980-
Dec 3, 20240.48600.48600.48600.48600.4860-
Dec 2, 20240.44000.44000.44000.44000.4400-
Nov 29, 20240.42800.42800.42800.42800.4280-
Nov 28, 20240.44000.44000.44000.44000.4400-
Nov 27, 20240.48600.48600.48600.48600.4860-
Nov 26, 20240.48400.48400.48400.48400.4840-
Nov 25, 20240.46600.46600.46600.46600.4660-
Nov 22, 20240.45000.45000.45000.45000.4500-
Nov 21, 20240.44600.44600.44600.44600.4460-
Nov 20, 20240.47400.47400.47400.47400.4740-
Nov 19, 20240.47200.47200.47200.47200.4720-
Nov 18, 20240.46600.46600.46600.46600.4660-
Nov 15, 20240.41600.41600.41600.41600.4160-
Nov 14, 20240.43000.43000.43000.43000.4300-
Nov 13, 20240.47600.47600.47600.47600.4760-
Nov 12, 20240.49200.49200.49200.49200.4920-
Nov 11, 20240.52500.52500.52500.52500.5250-
Nov 8, 20240.53000.53000.53000.53000.5300-
Nov 7, 20240.55000.55000.55000.55000.5500-
Nov 6, 20240.56000.57000.56000.57000.57002,000
Nov 5, 20240.54500.54500.54500.54500.5450-
Nov 4, 20240.57000.57000.57000.57000.5700-
Nov 1, 20240.54000.54000.54000.54000.5400-
Oct 31, 20240.55500.55500.55500.55500.5550-
Oct 30, 20240.57000.60000.57000.60000.6000100
Oct 29, 20240.54500.54500.54500.54500.5450-
Oct 28, 20240.56000.56000.55000.55000.5500150
Oct 25, 20240.56000.56000.56000.56000.5600-
Oct 24, 20240.58000.58000.58000.58000.5800-
Oct 23, 20240.63000.63000.63000.63000.630010
Oct 22, 20240.63000.63000.63000.63000.6300-
Oct 21, 20240.66000.66000.66000.66000.6600-
Oct 18, 20240.63500.63500.63500.63500.6350-
Oct 17, 20240.64000.64000.63500.63500.635040
Oct 16, 20240.65000.65000.65000.65000.6500-
Oct 15, 20240.65000.65000.65000.65000.6500-
Oct 14, 20240.65500.65500.65500.65500.6550-
Oct 11, 20240.68000.68000.68000.68000.6800-
Oct 10, 20240.69000.69000.69000.69000.6900-
Oct 9, 20240.65500.65500.65500.65500.6550-
Oct 8, 20240.68500.68500.68500.68500.6850-
Oct 7, 20240.70500.70500.70500.70500.7050-
Oct 4, 20240.64500.64500.64500.64500.6450-
Oct 3, 20240.63000.63000.63000.63000.6300-
Oct 2, 20240.67500.67500.67500.67500.67501,130
Oct 1, 20240.70000.70000.70000.70000.7000-
Sep 30, 20240.70000.70000.70000.70000.7000-
Sep 27, 20240.72000.72000.72000.72000.7200-
Sep 26, 20240.77000.80000.77000.79500.79501,018
Sep 25, 20240.71500.71500.71500.71500.7150-
Sep 24, 20240.69500.72500.69500.72500.7250200
Sep 23, 20240.72000.72000.72000.72000.7200-
Sep 20, 20240.75000.75000.75000.75000.7500-
Sep 19, 20240.78000.78000.78000.78000.7800-
Sep 18, 20240.78000.78000.78000.78000.7800-
Sep 17, 20240.78500.78500.78500.78500.7850-
Sep 16, 20240.78500.78500.78500.78500.7850-
Sep 13, 20240.77000.77000.77000.77000.7700-
Sep 12, 20240.74000.78000.74000.78000.78002,000
Sep 11, 20240.70500.70500.70500.70500.7050-
Sep 10, 20240.72500.77000.72500.77000.7700130
Sep 9, 20240.71500.71500.71500.71500.7150-
Sep 6, 20240.69000.69000.69000.69000.6900-
Sep 5, 20240.70500.70500.70500.70500.7050-
Sep 4, 20240.58500.64000.58500.64000.64005,000
Sep 3, 20240.55500.55500.55500.55500.5550-
Sep 2, 20240.57500.57500.55500.55500.5550-
Aug 30, 20240.49600.49600.49600.49600.4960-
Aug 29, 20240.48200.48200.48200.48200.4820-
Aug 28, 20240.48800.48800.48800.48800.4880-
Aug 27, 20240.49400.49400.49400.49400.4940-
Aug 26, 20240.51000.51000.51000.51000.5100-
Aug 23, 20240.50500.50500.50500.50500.5050-
Aug 22, 20240.51500.51500.51500.51500.5150-
Aug 21, 20240.52500.52500.52500.52500.5250-
Aug 20, 20240.54000.54000.54000.54000.5400-
Aug 19, 20240.54500.54500.54500.54500.5450-
Aug 16, 20240.55000.55000.55000.55000.5500-
Aug 15, 20240.47400.47400.47400.47400.4740-
Aug 14, 20240.47600.47600.47600.47600.4760-
Aug 13, 20240.46600.46600.46600.46600.4660-
Aug 12, 20240.50000.50000.50000.50000.5000-
Aug 9, 20240.49800.49800.49800.49800.4980-
Aug 8, 20240.45800.45800.45800.45800.4580-
Aug 7, 20240.45000.45000.45000.45000.4500-
Aug 6, 20240.44800.44800.44800.44800.4480-
Aug 5, 20240.42200.42200.42200.42200.4220-
Aug 2, 20240.51000.51000.51000.51000.5100-
Aug 1, 20240.57000.57000.57000.57000.5700-
Jul 31, 20240.50500.50500.50500.50500.5050-
Jul 30, 20240.56500.56500.56500.56500.5650-
Jul 29, 20240.56000.56000.56000.56000.5600-
Jul 26, 20240.51500.51500.51500.51500.5150-
Jul 25, 20240.51500.51500.51500.51500.5150-
Jul 24, 20240.51000.51000.51000.51000.5100-
Jul 23, 20240.51500.56000.51500.56000.560040
Jul 22, 20240.52500.52500.52500.52500.5250-
Jul 19, 20240.47000.52500.47000.52500.52504,333
Jul 18, 20240.41800.41800.41800.41800.4180-
Jul 17, 20240.37200.37200.37200.37200.3720-
Jul 16, 20240.38200.38200.38200.38200.3820-
Jul 15, 20240.39800.39800.39800.39800.3980-
Jul 12, 20240.38400.38400.38400.38400.3840-
Jul 11, 20240.38800.38800.38800.38800.3880-
Jul 10, 20240.41800.41800.41800.41800.4180-
Jul 9, 20240.44600.47800.44600.47800.47801,000
Jul 8, 20240.44200.44200.44200.44200.4420-
Jul 5, 20240.43600.43600.43600.43600.4360-
Jul 4, 20240.45800.45800.45800.45800.4580-
Jul 3, 20240.43200.43200.43200.43200.4320-
Jul 2, 20240.42000.42000.42000.42000.4200-
Jul 1, 20240.44600.44600.44600.44600.4460-
Jun 28, 20240.43400.43400.43400.43400.4340-
Jun 27, 20240.42200.42200.41400.41400.41402,000
Jun 26, 2024 0.0056615 Dividend
Jun 26, 20240.40400.44000.40400.44000.440015
Jun 25, 20240.43000.43000.43000.43000.3800-
Jun 24, 20240.38800.38800.38800.38800.3429-
Jun 21, 20240.35000.35000.35000.35000.3093-
Jun 20, 20240.32600.32600.32600.32600.2881-
Jun 19, 20240.33400.33400.33400.33400.2952-
Jun 18, 20240.42200.42200.42200.42200.3729-
Jun 17, 20240.53000.53000.43600.43600.38533,000
Jun 14, 20240.45200.45200.45200.45200.3994-
Jun 13, 20240.42600.45000.42600.45000.39773,333
Jun 12, 20240.35400.35400.35400.35400.3128-
Jun 11, 20240.33800.36600.33800.36600.3234150
Jun 10, 20240.22600.22600.22600.22600.1997-
Jun 7, 20240.23000.23000.23000.23000.2033-
Jun 6, 20240.17700.17700.17700.17700.1564-
Jun 5, 20240.17000.17000.17000.17000.1502-
Jun 4, 20240.14600.14600.14600.14600.1290-
Jun 3, 20240.10300.10300.10300.10300.0910-
May 31, 20240.10100.10100.10100.10100.0893-
May 30, 20240.09900.09900.09900.09900.0875-
May 29, 20240.09900.09900.09900.09900.0875-
May 28, 20240.09800.09800.09800.09800.0866-
May 27, 20240.09450.09450.09450.09450.0835-
May 24, 20240.09800.09800.09800.09800.0866-
May 23, 20240.09650.09650.09650.09650.0853-
May 22, 20240.09350.09350.09350.09350.0826-
May 21, 20240.09600.09600.09600.09600.0848-
May 20, 20240.09250.09250.09250.09250.0817-
May 17, 20240.09200.09200.09200.09200.0813-
May 16, 20240.09600.09600.09600.09600.0848-
May 15, 20240.09100.09100.09100.09100.0804-
May 14, 20240.09200.09200.09200.09200.0813-
May 13, 20240.08500.08500.08500.08500.0751-
May 10, 20240.08400.08400.08400.08400.0742-
May 9, 20240.08050.08050.08050.08050.0711-
May 8, 20240.08150.08150.08150.08150.0720-
May 7, 20240.08150.08150.08150.08150.0720-
May 6, 20240.07800.07800.07800.07800.0689-
May 3, 20240.07800.07800.07800.07800.0689-
May 2, 20240.07700.07700.07700.07700.0680-
Apr 30, 20240.07700.07700.07700.07700.0680-
Apr 29, 20240.07550.07550.07550.07550.0667-
Apr 26, 20240.07450.07450.07450.07450.0658-
Apr 25, 20240.07550.07550.07550.07550.0667-
Apr 24, 20240.07900.07900.07900.07900.0698-
Apr 23, 20240.08100.08100.08100.08100.0716-
Apr 22, 20240.07150.07150.07150.07150.0632-
Apr 19, 20240.07550.07550.07550.07550.0667-
Apr 18, 20240.07900.07900.07900.07900.0698-
Apr 17, 20240.08000.08000.08000.08000.0707-