Berlin - Delayed Quote EUR

Asia Cement (China) Holdings Corp (4OJ.BE)

0.2640
+0.0040
+(1.54%)
As of 8:07:24 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 30, 20250.26400.26400.26400.26400.2640-
May 29, 20250.26000.26000.26000.26000.2600-
May 28, 20250.26600.26600.26600.26600.2660-
May 27, 20250.27000.27000.27000.27000.2700-
May 26, 20250.26800.26800.26800.26800.2680-
May 23, 20250.27400.27400.27400.27400.2740-
May 22, 20250.26400.26400.26400.26400.2640-
May 21, 20250.25800.25800.25800.25800.2580-
May 20, 20250.24600.24600.24600.24600.2460-
May 19, 20250.25200.25200.25200.25200.2520-
May 16, 20250.25200.25200.25200.25200.2520-
May 15, 20250.25200.25200.25200.25200.2520-
May 14, 20250.25200.25200.25200.25200.2520-
May 13, 20250.25400.25400.25400.25400.2540-
May 12, 20250.25200.25200.25200.25200.2520-
May 9, 20250.25200.25200.25200.25200.2520-
May 8, 20250.25000.25000.25000.25000.2500-
May 7, 20250.25000.25000.25000.25000.2500-
May 6, 20250.25200.25200.25200.25200.2520-
May 5, 20250.25000.25000.25000.25000.2500-
May 2, 20250.24800.24800.24800.24800.2480-
Apr 30, 20250.24400.24400.24400.24400.2440-
Apr 29, 20250.24200.24200.24200.24200.2420-
Apr 28, 20250.24200.24200.24200.24200.2420-
Apr 25, 20250.24400.24400.24400.24400.2440-
Apr 24, 20250.24400.24400.24400.24400.2440-
Apr 23, 20250.24200.24200.24200.24200.2420-
Apr 22, 20250.23800.23800.23800.23800.2380-
Apr 17, 20250.24200.24200.24200.24200.2420-
Apr 16, 20250.24200.24200.24200.24200.2420-
Apr 15, 20250.26200.26200.26200.26200.2620-
Apr 14, 20250.25600.25600.25600.25600.2560-
Apr 11, 20250.25800.25800.25800.25800.2580-
Apr 10, 20250.25800.25800.25800.25800.2580-
Apr 9, 20250.25600.25600.25600.25600.2560-
Apr 8, 20250.25200.25200.25200.25200.2520-
Apr 7, 20250.24200.24200.24200.24200.2420-
Apr 4, 20250.27400.27400.27400.27400.2740-
Apr 3, 20250.27000.27000.27000.27000.2700-
Apr 2, 20250.28800.28800.28800.28800.2880-
Apr 1, 20250.28800.28800.28800.28800.2880-
Mar 31, 20250.28400.28400.28400.28400.2840-
Mar 28, 20250.29400.29400.29400.29400.2940-
Mar 27, 20250.29800.29800.29800.29800.2980-
Mar 26, 20250.30000.30000.30000.30000.3000-
Mar 25, 20250.29800.29800.29800.29800.2980-
Mar 24, 20250.29600.29600.29600.29600.2960-
Mar 21, 20250.30400.30400.30400.30400.3040-
Mar 20, 20250.29400.29400.29400.29400.2940-
Mar 19, 20250.29200.29200.29200.29200.2920-
Mar 18, 20250.28600.28600.28600.28600.2860-
Mar 17, 20250.29000.29000.29000.29000.2900-
Mar 14, 20250.27600.27600.27600.27600.2760-
Mar 13, 20250.26400.26400.26400.26400.2640-
Mar 12, 20250.26600.26600.26600.26600.2660-
Mar 11, 20250.27000.27000.27000.27000.2700-
Mar 10, 20250.27400.27400.27400.27400.2740-
Mar 7, 20250.28800.28800.28800.28800.2880-
Mar 6, 20250.26400.26400.26400.26400.2640-
Mar 5, 20250.28800.28800.28800.28800.2880-
Mar 4, 20250.27800.27800.27800.27800.2780-
Mar 3, 20250.27800.27800.27800.27800.2780-
Feb 28, 20250.27400.27400.27400.27400.2740-
Feb 27, 20250.27800.27800.27800.27800.2780-
Feb 26, 20250.27600.27600.27600.27600.2760-
Feb 25, 20250.27400.27400.27400.27400.2740-
Feb 24, 20250.26800.26800.26800.26800.2680-
Feb 21, 20250.27200.27200.27200.27200.2720-
Feb 20, 20250.27400.27400.27400.27400.2740-
Feb 19, 20250.27200.27200.27200.27200.2720-
Feb 18, 20250.27400.27400.27400.27400.2740-
Feb 17, 20250.27800.27800.27800.27800.2780-
Feb 14, 20250.27800.27800.27800.27800.2780-
Feb 13, 20250.27400.27400.27400.27400.2740-
Feb 12, 20250.27800.27800.27800.27800.2780-
Feb 11, 20250.28000.28000.28000.28000.2800-
Feb 10, 20250.27800.27800.27800.27800.2780-
Feb 7, 20250.27400.27400.27400.27400.2740-
Feb 6, 20250.27200.27200.27200.27200.2720-
Feb 5, 20250.26600.26600.26600.26600.2660-
Feb 4, 20250.26800.26800.26800.26800.2680-
Feb 3, 20250.26200.26200.26200.26200.2620-
Jan 31, 20250.27400.27400.27400.27400.2740-
Jan 30, 20250.27400.27400.27400.27400.2740-
Jan 29, 20250.27400.27400.27400.27400.2740-
Jan 28, 20250.27200.27200.27200.27200.2720-
Jan 27, 20250.27200.27200.27200.27200.2720-
Jan 24, 20250.27000.27000.27000.27000.2700-
Jan 23, 20250.26800.26800.26800.26800.2680-
Jan 22, 20250.25200.25200.25200.25200.2520-
Jan 21, 20250.23400.23400.23400.23400.2340-
Jan 20, 20250.25800.25800.25800.25800.2580-
Jan 17, 20250.25600.25600.25600.25600.2560-
Jan 16, 20250.25400.25400.25400.25400.2540-
Jan 15, 20250.25400.25400.25400.25400.2540-
Jan 14, 20250.25400.25400.25400.25400.2540-
Jan 13, 20250.25800.25800.25800.25800.2580-
Jan 10, 20250.25800.25800.25800.25800.2580-
Jan 9, 20250.26400.26400.26400.26400.2640-
Jan 8, 20250.26400.26400.26400.26400.2640-
Jan 7, 20250.26800.26800.26800.26800.2680-
Jan 6, 20250.27000.27000.27000.27000.2700-
Jan 3, 20250.27200.27200.27200.27200.2720-
Jan 2, 20250.27400.27400.27400.27400.2740-
Dec 30, 20240.27800.27800.27800.27800.2780-
Dec 27, 20240.27800.27800.27800.27800.2780-
Dec 23, 20240.27200.27200.27200.27200.2720-
Dec 20, 20240.27200.27200.27200.27200.2720-
Dec 19, 20240.27000.27000.27000.27000.2700-
Dec 18, 20240.26800.26800.26800.26800.2680-
Dec 17, 20240.27200.27200.27200.27200.2720-
Dec 16, 20240.27600.27600.27600.27600.2760-
Dec 13, 20240.28000.28000.28000.28000.2800-
Dec 12, 20240.27600.27600.27600.27600.2760-
Dec 11, 20240.27000.27000.27000.27000.2700-
Dec 10, 20240.27200.27200.27200.27200.2720-
Dec 9, 20240.27800.27800.27800.27800.2780-
Dec 6, 20240.27000.27000.27000.27000.2700-
Dec 5, 20240.26800.26800.26800.26800.2680-
Dec 4, 20240.26600.26600.26600.26600.2660-
Dec 3, 20240.26600.26600.26600.26600.2660-
Dec 2, 20240.26200.26200.26200.26200.2620-
Nov 29, 20240.25800.25800.25800.25800.2580-
Nov 28, 20240.25800.25800.25800.25800.2580-
Nov 27, 20240.26000.26000.26000.26000.2600-
Nov 26, 20240.25600.25600.25600.25600.2560-
Nov 25, 20240.25800.25800.25800.25800.2580-
Nov 22, 20240.25800.25800.25800.25800.2580-
Nov 21, 20240.26600.26600.26600.26600.2660-
Nov 20, 20240.26600.26600.26600.26600.2660-
Nov 19, 20240.26200.26200.26200.26200.2620-
Nov 18, 20240.26600.26600.26600.26600.2660-
Nov 15, 20240.26600.26600.26600.26600.2660-
Nov 14, 20240.26400.26400.26400.26400.2640-
Nov 13, 20240.26600.26600.26600.26600.2660-
Nov 12, 20240.26400.26400.26400.26400.2640-
Nov 11, 20240.26400.26400.26400.26400.2640-
Nov 8, 20240.26600.26600.26600.26600.2660-
Nov 7, 20240.27000.27000.27000.27000.2700-
Nov 6, 20240.26000.26000.26000.26000.2600-
Nov 5, 20240.26800.26800.26800.26800.2680-
Nov 4, 20240.26600.26600.26600.26600.2660-
Nov 1, 20240.26600.26600.26600.26600.2660-
Oct 31, 20240.26800.26800.26800.26800.2680-
Oct 30, 20240.26800.26800.26800.26800.2680-
Oct 29, 20240.27000.27000.27000.27000.2700-
Oct 28, 20240.27200.27200.27200.27200.2720-
Oct 25, 20240.27400.27400.27400.27400.2740-
Oct 24, 20240.24400.24400.24400.24400.2440-
Oct 23, 20240.25200.25200.25200.25200.2520-
Oct 22, 20240.24800.24800.24800.24800.2480-
Oct 21, 20240.25200.25200.25200.25200.2520-
Oct 18, 20240.25200.25200.25200.25200.2520-
Oct 17, 20240.24200.24200.24200.24200.2420-
Oct 16, 20240.24200.24200.24200.24200.2420-
Oct 15, 20240.24800.24800.24800.24800.2480-
Oct 14, 20240.25200.25200.25200.25200.2520-
Oct 11, 20240.24600.24600.24600.24600.2460-
Oct 10, 20240.26400.26400.26400.26400.2640-
Oct 9, 20240.25400.25400.25400.25400.2540-
Oct 8, 20240.27000.27000.27000.27000.2700-
Oct 7, 20240.28000.28000.28000.28000.2800-
Oct 4, 20240.25600.25600.25600.25600.2560-
Oct 3, 20240.26000.26000.26000.26000.2600-
Oct 2, 20240.27800.27800.27800.27800.2780-
Oct 1, 20240.24000.24000.24000.24000.2400-
Sep 30, 20240.25200.25200.25200.25200.2520-
Sep 27, 20240.23600.23600.23600.23600.2360-
Sep 26, 20240.23000.23000.23000.23000.2300-
Sep 25, 20240.22000.22000.22000.22000.2200-
Sep 24, 20240.22000.22000.22000.22000.2200-
Sep 23, 20240.21200.21200.21200.21200.2120-
Sep 20, 20240.21000.21000.21000.21000.2100-
Sep 19, 20240.20800.20800.20800.20800.2080-
Sep 18, 20240.20400.20400.20400.20400.2040-
Sep 17, 20240.20600.20600.20600.20600.2060-
Sep 16, 20240.20400.20400.20400.20400.2040-
Sep 13, 20240.20800.20800.20800.20800.2080-
Sep 12, 20240.20800.20800.20800.20800.2080-
Sep 11, 20240.20600.20600.20600.20600.2060-
Sep 10, 20240.20800.20800.20800.20800.2080-
Sep 9, 20240.20800.20800.20800.20800.2080-
Sep 6, 20240.21400.21400.21400.21400.2140-
Sep 5, 20240.21200.21200.21200.21200.2120-
Sep 4, 20240.21200.21200.21200.21200.2120-
Sep 3, 20240.21200.21200.21200.21200.2120-
Sep 2, 20240.21200.21200.21200.21200.2120-
Aug 30, 20240.21600.21600.21600.21600.2160-
Aug 29, 20240.21200.21200.21200.21200.2120-
Aug 28, 20240.20600.20600.20600.20600.2060-
Aug 27, 20240.22200.22200.22200.22200.2220-
Aug 26, 20240.31200.31200.31200.31200.3120-
Aug 23, 20240.31400.31400.31400.31400.3140-
Aug 22, 20240.31400.31400.31400.31400.3140-
Aug 21, 20240.31600.31600.31600.31600.3160-
Aug 20, 20240.31800.31800.31800.31800.3180-
Aug 19, 20240.32000.32000.32000.32000.3200-
Aug 16, 20240.32000.32000.32000.32000.3200-
Aug 15, 20240.31800.31800.31800.31800.3180-
Aug 14, 20240.31800.31800.31800.31800.3180-
Aug 13, 20240.31800.31800.31800.31800.3180-
Aug 12, 20240.31400.31400.31400.31400.3140-
Aug 9, 20240.31200.31200.31200.31200.3120-
Aug 8, 20240.31200.31200.31200.31200.3120-
Aug 7, 20240.30800.30800.30800.30800.3080-
Aug 6, 20240.29200.29200.29200.29200.2920-
Aug 5, 20240.29200.29200.29200.29200.2920-
Aug 2, 20240.30800.30800.30800.30800.3080-
Aug 1, 20240.30800.30800.30800.30800.3080-
Jul 31, 20240.30800.30800.30800.30800.3080-
Jul 30, 20240.30400.30400.30400.30400.3040-
Jul 29, 20240.30400.30400.30400.30400.3040-
Jul 26, 20240.31200.31200.31200.31200.3120-
Jul 25, 20240.30600.30600.30600.30600.3060-
Jul 24, 20240.30600.30600.30600.30600.3060-
Jul 23, 20240.30400.30400.30400.30400.3040-
Jul 22, 20240.30200.30200.30200.30200.3020-
Jul 19, 20240.30000.30000.30000.30000.3000-
Jul 18, 20240.30400.30400.30400.30400.3040-
Jul 17, 20240.30400.30400.30400.30400.3040-
Jul 16, 20240.30400.30400.30400.30400.3040-
Jul 15, 20240.30400.30400.30400.30400.3040-
Jul 12, 20240.30400.30400.30400.30400.3040-
Jul 11, 20240.30600.30600.30600.30600.3060-
Jul 10, 20240.30800.30800.30800.30800.3080-
Jul 9, 20240.30800.30800.30800.30800.3080-
Jul 8, 20240.30400.30400.30400.30400.3040-
Jul 5, 2024 0.0050571 Dividend
Jul 5, 20240.30600.30600.30600.30600.3060-
Jul 4, 20240.31000.31000.31000.31000.2650-
Jul 3, 20240.31400.31400.31400.31400.2684-
Jul 2, 20240.31200.31200.31200.31200.2667-
Jul 1, 20240.31000.31000.31000.31000.2650-
Jun 28, 20240.31400.31400.31400.31400.2684-
Jun 27, 20240.31200.31200.31200.31200.2667-
Jun 26, 20240.31600.31600.31600.31600.2701-
Jun 25, 20240.31000.31000.31000.31000.2650-
Jun 24, 20240.30600.30600.30600.30600.2616-
Jun 21, 20240.30800.30800.30800.30800.2633-
Jun 20, 20240.30600.30600.30600.30600.2616-
Jun 19, 20240.30400.30400.30400.30400.2599-
Jun 18, 20240.30200.30200.30200.30200.2582-
Jun 17, 20240.31000.31000.31000.31000.2650-
Jun 14, 20240.30800.30800.30800.30800.2633-
Jun 13, 20240.30600.30600.30600.30600.2616-
Jun 12, 20240.30800.30800.30800.30800.2633-
Jun 11, 20240.31000.31000.31000.31000.2650-
Jun 10, 20240.31400.31400.31400.31400.2684-
Jun 7, 20240.31400.31400.31400.31400.2684-
Jun 6, 20240.31000.31000.31000.31000.2650-
Jun 5, 20240.37600.37600.37600.37600.3214-
Jun 4, 20240.37600.37600.37600.37600.3214-
Jun 3, 20240.37600.37600.37600.37600.3214-
May 31, 20240.37600.37600.37600.37600.3214-
May 30, 20240.37600.37600.37600.37600.3214-
Waiting for permission
Allow microphone access to enable voice search

Try again.