Frankfurt - Delayed Quote EUR

Shimao Services Holdings Limited (5GO.F)

Compare
0.0890
-0.0015
(-1.66%)
As of 8:31:22 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20250.08900.08900.08900.08900.089022,731
Apr 3, 20250.09050.09050.09050.09050.0905-
Apr 2, 20250.09000.09000.09000.09000.0900-
Apr 1, 20250.09100.09100.09100.09100.0910-
Mar 31, 20250.08850.08850.08850.08850.0885-
Mar 28, 20250.10400.10400.10400.10400.1040-
Mar 27, 20250.10300.10300.10300.10300.1030-
Mar 26, 20250.10300.10300.10300.10300.1030-
Mar 25, 20250.10300.10300.10300.10300.1030-
Mar 24, 20250.10400.12000.10400.12000.120022,731
Mar 21, 20250.11000.11000.11000.11000.1100-
Mar 20, 20250.11000.11000.11000.11000.1100-
Mar 19, 20250.11600.11600.11600.11600.1160-
Mar 18, 20250.11600.11600.11600.11600.1160-
Mar 17, 20250.11400.11400.11400.11400.1140-
Mar 14, 20250.11200.11200.11200.11200.1120-
Mar 13, 20250.10700.10700.10700.10700.1070-
Mar 12, 20250.10900.10900.10900.10900.1090-
Mar 11, 20250.11000.11000.11000.11000.1100-
Mar 10, 20250.10800.10800.10800.10800.1080-
Mar 7, 20250.11000.11000.11000.11000.1100-
Mar 6, 20250.10600.10600.10600.10600.1060-
Mar 5, 20250.09750.09750.09750.09750.0975-
Mar 4, 20250.09900.09900.09900.09900.0990-
Mar 3, 20250.09950.09950.09950.09950.0995-
Feb 28, 20250.09750.09750.09750.09750.0975-
Feb 27, 20250.09650.09650.09650.09650.0965-
Feb 26, 20250.09900.09900.09900.09900.0990-
Feb 25, 20250.09300.09300.09300.09300.0930-
Feb 24, 20250.09250.09250.09250.09250.0925-
Feb 21, 20250.09150.09150.09150.09150.0915-
Feb 20, 20250.09350.09350.09350.09350.0935-
Feb 19, 20250.09450.09450.09450.09450.0945-
Feb 18, 20250.09300.09300.09300.09300.0930-
Feb 17, 20250.09650.09650.09650.09650.0965-
Feb 14, 20250.09650.09650.09650.09650.0965-
Feb 13, 20250.09850.09850.09850.09850.0985-
Feb 12, 20250.10200.10200.10200.10200.1020-
Feb 11, 20250.10000.10000.10000.10000.1000-
Feb 10, 20250.10100.10100.10100.10100.1010-
Feb 7, 20250.09850.09850.09850.09850.0985-
Feb 6, 20250.09850.09850.09850.09850.0985-
Feb 5, 20250.09950.09950.09950.09950.0995-
Feb 4, 20250.10000.11500.10000.11500.1150828
Feb 3, 20250.09750.09750.09750.09750.0975-
Jan 31, 20250.10200.10200.10200.10200.1020-
Jan 30, 20250.10200.10200.10200.10200.1020-
Jan 29, 20250.10100.10100.10100.10100.1010-
Jan 28, 20250.10100.10100.10100.10100.1010-
Jan 27, 20250.09750.09750.09750.09750.0975-
Jan 24, 20250.09650.09650.09650.09650.0965-
Jan 23, 20250.09950.09950.09950.09950.0995-
Jan 22, 20250.09850.09850.09850.09850.0985-
Jan 21, 20250.09900.09900.09900.09900.0990-
Jan 20, 20250.09950.09950.09950.09950.0995-
Jan 17, 20250.09950.09950.09950.09950.0995-
Jan 16, 20250.09700.09700.09700.09700.0970-
Jan 15, 20250.09850.09850.09850.09850.0985-
Jan 14, 20250.09850.09850.09850.09850.0985-
Jan 13, 20250.10300.11700.10300.11700.1170435
Jan 10, 20250.10400.10400.10400.10400.1040-
Jan 9, 20250.10300.10300.10300.10300.1030-
Jan 8, 20250.10100.11700.10100.11700.117075
Jan 7, 20250.10100.11800.10100.11800.118090
Jan 6, 20250.10200.10200.10200.10200.1020-
Jan 3, 20250.10200.10200.10200.10200.1020-
Jan 2, 20250.10100.10100.10100.10100.1010-
Dec 30, 20240.10400.10400.10400.10400.1040-
Dec 27, 20240.10500.10500.10500.10500.1050-
Dec 23, 20240.10300.11900.10300.11900.11902,705
Dec 20, 20240.10500.10500.10500.10500.1050-
Dec 19, 20240.10200.10200.10200.10200.1020-
Dec 18, 20240.10200.10200.10200.10200.1020-
Dec 17, 20240.10200.10200.10200.10200.1020-
Dec 16, 20240.10000.10000.10000.10000.1000-
Dec 13, 20240.10400.10400.10400.10400.1040-
Dec 12, 20240.10600.10600.10600.10600.1060-
Dec 11, 20240.10300.10300.10300.10300.1030-
Dec 10, 20240.10300.10300.10300.10300.1030-
Dec 9, 20240.10400.10400.10400.10400.1040-
Dec 6, 20240.10000.10000.10000.10000.1000-
Dec 5, 20240.09850.09850.09850.09850.0985-
Dec 4, 20240.10000.10000.10000.10000.1000-
Dec 3, 20240.10100.10100.10100.10100.1010-
Dec 2, 20240.10100.10100.10100.10100.1010-
Nov 29, 20240.10200.10200.10200.10200.1020-
Nov 28, 20240.09800.09800.09800.09800.0980-
Nov 27, 20240.10100.10100.10100.10100.1010-
Nov 26, 20240.10100.10100.10100.10100.1010-
Nov 25, 20240.09900.09900.09900.09900.0990-
Nov 22, 20240.10100.10100.10100.10100.1010-
Nov 21, 20240.10400.10400.10400.10400.1040-
Nov 20, 20240.10200.10200.10200.10200.1020-
Nov 19, 20240.10600.10600.10600.10600.1060-
Nov 18, 20240.10300.10300.10300.10300.1030-
Nov 15, 20240.10500.10500.10500.10500.1050-
Nov 14, 20240.10200.10200.10200.10200.1020-
Nov 13, 20240.10600.10600.10600.10600.1060-
Nov 12, 20240.11000.11000.11000.11000.1100-
Nov 11, 20240.11700.11700.11700.11700.1170-
Nov 8, 20240.12300.12300.12300.12300.1230-
Nov 7, 20240.12400.12400.12400.12400.1240-
Nov 6, 20240.11000.11000.11000.11000.1100-
Nov 5, 20240.10800.10800.10800.10800.1080-
Nov 4, 20240.10500.10500.10500.10500.1050-
Nov 1, 20240.10700.10700.10700.10700.1070-
Oct 31, 20240.10800.10800.10800.10800.1080-
Oct 30, 20240.10400.10400.10400.10400.1040-
Oct 29, 20240.10300.10300.10300.10300.1030-
Oct 28, 20240.10300.10300.10300.10300.1030-
Oct 25, 20240.09950.09950.09950.09950.0995-
Oct 24, 20240.10400.10400.10400.10400.1040-
Oct 23, 20240.10900.10900.10900.10900.1090-
Oct 22, 20240.11200.11200.11200.11200.1120-
Oct 21, 20240.11600.11600.11600.11600.1160-
Oct 18, 20240.11700.11700.11700.11700.1170-
Oct 17, 20240.11800.11800.11800.11800.1180-
Oct 16, 20240.12000.13600.12000.13600.1360746
Oct 15, 20240.11300.11300.11300.11300.1130-
Oct 14, 20240.12200.12200.12200.12200.1220-
Oct 11, 20240.11900.13500.11900.13500.13502,500
Oct 10, 20240.12000.12000.12000.12000.1200-
Oct 9, 20240.11400.11400.11400.11400.1140-
Oct 8, 20240.14700.14700.14700.14700.1470385
Oct 7, 20240.15900.15900.15900.15900.1590-
Oct 4, 20240.15500.15500.15500.15500.1550-
Oct 3, 20240.16600.16600.16600.16600.1660-
Oct 2, 20240.15400.17200.15400.17200.17209,047
Oct 1, 20240.11100.11100.11100.11100.1110-
Sep 30, 20240.11500.11500.11500.11500.1150-
Sep 27, 20240.09450.09700.09450.09700.0970-
Sep 26, 20240.08650.08650.08650.08650.0865-
Sep 25, 20240.07250.07250.07250.07250.0725-
Sep 24, 20240.07300.07300.07300.07300.0730-
Sep 23, 20240.06950.06950.06950.06950.0695-
Sep 20, 20240.07150.07150.07150.07150.0715-
Sep 19, 20240.07300.07300.07300.07300.0730-
Sep 18, 20240.07050.07050.07050.07050.0705-
Sep 17, 20240.07050.07050.07050.07050.0705-
Sep 16, 20240.07100.07100.07100.07100.0710-
Sep 13, 20240.07350.07350.07350.07350.0735-
Sep 12, 20240.07150.07150.07150.07150.0715-
Sep 11, 20240.07000.07000.07000.07000.0700-
Sep 10, 20240.07000.07000.07000.07000.0700-
Sep 9, 20240.07250.07250.07250.07250.0725-
Sep 6, 20240.07200.07200.07200.07200.0720-
Sep 5, 20240.07200.07200.07200.07200.0720-
Sep 4, 20240.07350.07350.07350.07350.0735-
Sep 3, 20240.07350.07350.07350.07350.0735-
Sep 2, 20240.07700.07700.07700.07700.0770-
Aug 30, 20240.07800.07800.07800.07800.0780-
Aug 29, 20240.07050.07050.07050.07050.0705-
Aug 28, 20240.07050.07050.07050.07050.0705-
Aug 27, 20240.07600.07600.07600.07600.0760-
Aug 26, 20240.07350.07350.07350.07350.0735-
Aug 23, 20240.07200.07200.07200.07200.0720-
Aug 22, 20240.07400.07400.07400.07400.0740-
Aug 21, 20240.07400.07400.07400.07400.0740-
Aug 20, 20240.07550.07550.07550.07550.0755-
Aug 19, 20240.07800.07800.07800.07800.0780-
Aug 16, 20240.07850.07850.07850.07850.0785-
Aug 15, 20240.07750.07750.07750.07750.0775-
Aug 14, 20240.07750.07750.07750.07750.0775-
Aug 13, 20240.07800.07800.07800.07800.0780-
Aug 12, 20240.07700.07700.07700.07700.0770-
Aug 9, 20240.07900.07900.07900.07900.0790-
Aug 8, 20240.07900.07900.07900.07900.0790-
Aug 7, 20240.07800.07800.07800.07800.0780-
Aug 6, 20240.07900.07900.07900.07900.0790-
Aug 5, 20240.07600.07600.07600.07600.0760-
Aug 2, 20240.08500.08500.08500.08500.0850-
Aug 1, 20240.08500.08500.08500.08500.0850-
Jul 31, 20240.08100.08100.08100.08100.0810-
Jul 30, 20240.08000.08000.08000.08000.0800-
Jul 29, 20240.08050.08050.08050.08050.0805-
Jul 26, 20240.08100.08100.08100.08100.0810-
Jul 25, 20240.07850.07850.07850.07850.0785-
Jul 24, 20240.08200.08200.08200.08200.0820-
Jul 23, 20240.08150.08150.08150.08150.0815-
Jul 22, 20240.08050.08050.08050.08050.0805-
Jul 19, 20240.08150.08150.08150.08150.0815-
Jul 18, 20240.08600.08600.08600.08600.0860-
Jul 17, 20240.08600.08600.08600.08600.0860-
Jul 16, 20240.08400.08400.08400.08400.0840-
Jul 15, 20240.08300.08300.08300.08300.0830-
Jul 12, 20240.08300.08300.08300.08300.0830-
Jul 11, 20240.08100.08100.08100.08100.0810-
Jul 10, 20240.07750.07750.07750.07750.0775-
Jul 9, 20240.07850.07850.07850.07850.0785-
Jul 8, 20240.07850.07850.07850.07850.0785-
Jul 5, 20240.08000.08000.08000.08000.0800-
Jul 4, 20240.08500.08500.08500.08500.0850-
Jul 3, 20240.08750.08750.08750.08750.0875-
Jul 2, 20240.08400.08400.08400.08400.0840-
Jul 1, 20240.08400.08400.08400.08400.0840-
Jun 28, 20240.08550.08550.08550.08550.0855-
Jun 27, 20240.08550.08550.08550.08550.0855-
Jun 26, 20240.08450.08450.08450.08450.0845-
Jun 25, 20240.08550.08550.08550.08550.0855-
Jun 24, 20240.08700.08700.08700.08700.0870-
Jun 21, 20240.08800.08800.08800.08800.0880-
Jun 20, 20240.09000.09000.09000.09000.0900-
Jun 19, 20240.09250.09250.09250.09250.0925-
Jun 18, 20240.09350.09350.09350.09350.0935-
Jun 17, 20240.09400.09400.09400.09400.0940-
Jun 14, 20240.09750.09750.09750.09750.0975-
Jun 13, 20240.09300.09300.09300.09300.0930-
Jun 12, 20240.09450.09450.09450.09450.0945-
Jun 11, 20240.09700.09700.09700.09700.0970-
Jun 10, 20240.09950.09950.09950.09950.0995-
Jun 7, 20240.10000.10000.10000.10000.1000-
Jun 6, 20240.10100.10100.10100.10100.1010-
Jun 5, 20240.10700.10700.10700.10700.1070-
Jun 4, 20240.10600.10600.10600.10600.1060-
Jun 3, 20240.10500.10500.10500.10500.1050-
May 31, 20240.10900.10900.10900.10900.1090-
May 30, 20240.10600.10600.10600.10600.1060-
May 29, 20240.10900.10900.10900.10900.1090-
May 28, 20240.11100.11100.11100.11100.1110-
May 27, 20240.11700.11700.11700.11700.1170-
May 24, 20240.11200.11200.11200.11200.1120-
May 23, 20240.11900.11900.11900.11900.1190-
May 22, 20240.12700.12700.12700.12700.1270-
May 21, 20240.12200.12200.12200.12200.1220-
May 20, 20240.13300.13300.13300.13300.1330-
May 17, 20240.12800.12800.12800.12800.1280-
May 16, 20240.12600.12600.12600.12600.1260-
May 15, 20240.10700.10700.10700.10700.1070-
May 14, 20240.10600.12400.10600.12400.12401,060
May 13, 20240.11200.11200.11200.11200.1120-
May 10, 20240.11100.11100.11100.11100.1110-
May 9, 20240.09350.09350.09350.09350.0935-
May 8, 20240.08750.08750.08750.08750.0875-
May 7, 20240.09550.09550.09550.09550.0955-
May 6, 20240.09900.09900.09900.09900.0990-
May 3, 20240.09950.09950.09950.09950.0995-
May 2, 20240.09850.09850.09850.09850.0985-
Apr 30, 20240.09400.09400.09400.09400.0940-
Apr 29, 20240.09850.09850.09850.09850.0985-
Apr 26, 20240.08750.08750.08750.08750.0875-
Apr 25, 20240.08150.08150.08150.08150.0815-
Apr 24, 20240.08050.08050.08050.08050.0805-
Apr 23, 20240.07750.07750.07750.07750.0775-
Apr 22, 20240.07700.07700.07700.07700.0770-
Apr 19, 20240.07650.07650.07650.07650.0765-
Apr 18, 20240.07700.07700.07700.07700.0770-
Apr 17, 20240.08000.08000.08000.08000.0800-
Apr 16, 20240.07800.07800.07800.07800.0780-
Apr 15, 20240.07950.07950.07950.07950.0795-
Apr 12, 20240.08050.08050.08050.08050.0805-
Apr 11, 20240.08150.08150.08150.08150.0815-
Apr 10, 20240.08150.08150.08150.08150.0815-
Apr 9, 20240.08300.08300.08300.08300.0830-
Apr 8, 20240.08050.08050.08050.08050.0805-
Apr 5, 20240.08300.08300.08300.08300.0830-
Apr 4, 20240.08450.08450.08450.08450.0845-