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

Frankfurt - Delayed Quote EUR

Shanghai Dazhong Public Utilities(Group) Co.,Ltd. (6WL.F)

Compare
0.1960
-0.0060
(-2.97%)
At close: April 11 at 9:59:02 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20250.19700.19700.19600.19600.1960-
Apr 10, 20250.20200.20400.20200.20200.2020-
Apr 9, 20250.19600.20000.18200.18200.1820-
Apr 8, 20250.19500.19600.19500.19600.1960-
Apr 7, 20250.19000.19000.17200.17200.1720-
Apr 4, 20250.20800.20800.20800.20800.2080-
Apr 3, 20250.22600.22600.22600.22600.2260-
Apr 2, 20250.23000.23000.23000.23000.2300-
Apr 1, 20250.22800.22800.22800.22800.2280-
Mar 31, 20250.22400.22600.22400.22600.2260-
Mar 28, 20250.22600.22600.21000.21000.2100-
Mar 27, 20250.22800.22800.21000.21000.2100-
Mar 26, 20250.23200.25200.21200.25200.2520100
Mar 25, 20250.22800.22800.21200.21200.2120-
Mar 24, 20250.23000.23000.21000.21000.2100-
Mar 21, 20250.23200.23200.21400.21400.2140-
Mar 20, 20250.23600.23600.21800.21800.2180-
Mar 19, 20250.24200.24200.22200.22200.2220-
Mar 18, 20250.24200.24200.22200.22200.2220-
Mar 17, 20250.24000.24000.22200.22200.2220-
Mar 14, 20250.24000.24000.22000.22000.2200-
Mar 13, 20250.23400.25400.21600.25400.254075
Mar 12, 20250.23600.23600.21800.21800.2180-
Mar 11, 20250.23400.23400.21600.21600.2160-
Mar 10, 20250.23600.23600.21800.21800.2180-
Mar 7, 20250.24000.24000.22000.22000.2200-
Mar 6, 20250.24800.24800.22800.22800.2280-
Mar 5, 20250.24000.24000.22200.22200.2220-
Mar 4, 20250.24200.24200.22200.22200.2220-
Mar 3, 20250.24000.24000.22200.22200.2220-
Feb 28, 20250.24200.24200.22400.22400.2240-
Feb 27, 20250.25200.25200.23200.23200.2320-
Feb 26, 20250.26000.26000.24000.24000.2400-
Feb 25, 20250.25200.25200.23400.23400.2340-
Feb 24, 20250.25800.25800.23800.23800.2380-
Feb 21, 20250.26000.28400.24000.28400.284017
Feb 20, 20250.26800.26800.24800.24800.2480-
Feb 19, 20250.24200.24200.22400.22400.2240-
Feb 18, 20250.23600.23600.21800.21800.2180-
Feb 17, 20250.23800.28400.22200.22200.22201,052
Feb 14, 20250.27000.27000.27000.27000.2700-
Feb 13, 20250.23600.23600.21600.21600.2160-
Feb 12, 20250.21800.21800.21800.21800.2180-
Feb 11, 20250.23600.23600.21800.21800.2180-
Feb 10, 20250.24600.26600.22600.26600.266010
Feb 7, 20250.24400.24400.22400.22400.2240-
Feb 6, 20250.24000.24000.22200.22200.2220-
Feb 5, 20250.23400.23400.21400.21400.2140-
Feb 4, 20250.23600.28000.21800.21800.218026
Feb 3, 20250.23400.26000.22000.26000.260026
Jan 31, 20250.21000.21000.21000.21000.2100-
Jan 30, 20250.21000.21000.21000.21000.2100-
Jan 29, 20250.21000.21000.21000.21000.2100-
Jan 28, 20250.22400.22400.21000.21000.2100-
Jan 27, 20250.22600.22600.20800.20800.2080-
Jan 24, 20250.22600.22600.20800.20800.2080-
Jan 23, 20250.22200.22200.20400.20400.2040-
Jan 22, 20250.21800.21800.20200.20200.2020-
Jan 21, 20250.22400.22400.20600.20600.2060-
Jan 20, 20250.22600.22600.20800.20800.2080-
Jan 17, 20250.22600.22600.20800.20800.2080-
Jan 16, 20250.22600.22600.21000.21000.2100-
Jan 15, 20250.22600.22600.20800.20800.2080-
Jan 14, 20250.23000.23000.21200.21200.2120-
Jan 13, 20250.22000.22000.20400.20400.2040-
Jan 10, 20250.21800.21800.20000.20000.2000-
Jan 9, 20250.22600.22600.21000.21000.2100-
Jan 8, 20250.22600.22600.20800.20800.2080-
Jan 7, 20250.23000.23000.21200.21200.2120-
Jan 6, 20250.23000.23000.21200.21200.2120-
Jan 3, 20250.23200.23200.21400.21400.2140-
Jan 2, 20250.24200.24200.22200.22200.2220-
Dec 30, 20240.26600.26600.24400.24400.2440-
Dec 27, 20240.26000.26000.23800.23800.2380-
Dec 23, 20240.23400.23400.21400.21400.2140-
Dec 20, 20240.24000.24000.22000.22000.2200-
Dec 19, 20240.24200.24200.22400.22400.2240-
Dec 18, 20240.24200.24200.22200.22200.2220-
Dec 17, 20240.24200.24200.22200.22200.2220-
Dec 16, 20240.24600.24600.22600.22600.2260-
Dec 13, 20240.24800.24800.23000.23000.2300-
Dec 12, 20240.26200.26200.24000.24000.2400-
Dec 11, 20240.26400.26400.24200.24200.2420-
Dec 10, 20240.25400.25400.23400.23400.2340-
Dec 9, 20240.26200.26200.24200.24200.2420-
Dec 6, 20240.26200.26200.24200.24200.2420-
Dec 5, 20240.26600.26600.24600.24600.2460-
Dec 4, 20240.26400.26400.24400.24400.2440-
Dec 3, 20240.27200.27200.25000.25000.2500-
Dec 2, 20240.27600.27600.25600.25600.2560-
Nov 29, 20240.24000.24000.22400.22400.2240-
Nov 28, 20240.24600.24600.22600.22600.2260-
Nov 27, 20240.23200.23200.21400.21400.2140-
Nov 26, 20240.22800.22800.21000.21000.2100-
Nov 25, 20240.23400.23400.21600.21600.2160-
Nov 22, 20240.23200.23200.21400.21400.2140-
Nov 21, 20240.25000.25000.22800.22800.2280-
Nov 20, 20240.25800.25800.23600.23600.2360-
Nov 19, 20240.25400.25400.23400.23400.2340-
Nov 18, 20240.25600.25600.23400.23400.2340-
Nov 15, 20240.25400.25400.23400.23400.2340-
Nov 14, 20240.26200.26200.24200.24200.2420-
Nov 13, 20240.29200.29200.27200.27200.2720-
Nov 12, 20240.26600.26600.24600.24600.2460-
Nov 11, 20240.27000.27000.24800.24800.2480-
Nov 8, 20240.27400.27400.25200.25200.2520-
Nov 7, 20240.28200.28200.26000.26000.2600-
Nov 6, 20240.27400.27400.25200.25200.2520-
Nov 5, 20240.25600.25600.23600.23600.2360-
Nov 4, 20240.24000.24200.22400.22400.22406,000
Nov 1, 20240.27200.27200.27200.27200.2720-
Oct 31, 20240.27200.27200.27200.27200.2720-
Oct 30, 20240.29800.29800.27200.27200.2720-
Oct 29, 20240.29000.29000.26600.26600.2660-
Oct 28, 20240.33400.33400.31200.32600.32606,000
Oct 25, 20240.37000.37000.28800.28800.2880-
Oct 24, 20240.17400.17400.17400.17400.1740-
Oct 23, 20240.17900.17900.17800.17800.1780-
Oct 22, 20240.17800.17800.17800.17800.1780-
Oct 21, 20240.17700.17700.17500.17700.1770-
Oct 18, 20240.17800.17800.17800.17800.1780-
Oct 17, 20240.17100.17100.16800.17000.1700-
Oct 16, 20240.17400.17500.17400.17500.1750-
Oct 15, 20240.17000.17200.16800.16800.1680-
Oct 14, 20240.18100.18100.18000.18000.1800-
Oct 11, 20240.17300.17300.17300.17300.1730-
Oct 10, 20240.18800.18800.18800.18800.1880-
Oct 9, 20240.19000.19000.18900.18900.1890-
Oct 8, 20240.21000.21000.18700.18700.1870-
Oct 7, 20240.23000.23800.23000.23200.23205,000
Oct 4, 20240.21000.21200.20800.21200.2120-
Oct 3, 20240.20000.20200.19900.19900.1990-
Oct 2, 20240.20800.20800.20800.20800.2080-
Oct 1, 20240.17300.17300.17300.17300.1730-
Sep 30, 20240.19000.19000.18700.18700.1870-
Sep 27, 20240.17100.17300.17100.17300.1730-
Sep 26, 20240.16300.16400.16300.16300.1630-
Sep 25, 20240.15400.15400.15400.15400.1540-
Sep 24, 20240.15000.15000.14900.15000.1500-
Sep 23, 20240.14500.14500.14400.14400.1440-
Sep 20, 20240.14200.14200.14200.14200.1420-
Sep 19, 20240.14100.14100.14000.14000.1400-
Sep 18, 20240.12700.12700.12700.12700.1270-
Sep 17, 20240.13600.13600.13600.13600.1360-
Sep 16, 20240.13500.13500.13500.13500.1350-
Sep 13, 20240.14100.14100.13900.13900.1390-
Sep 12, 20240.14400.14400.14300.14300.1430-
Sep 11, 20240.14100.14100.14100.14100.1410-
Sep 10, 20240.14000.14000.14000.14000.1400-
Sep 9, 20240.14300.14300.14200.14200.1420-
Sep 6, 20240.15500.15500.15500.15500.1550-
Sep 5, 20240.16100.16700.16100.16700.1670-
Sep 4, 20240.13900.13900.13900.13900.1390-
Sep 3, 20240.13600.13600.13500.13500.1350-
Sep 2, 20240.13900.14000.13900.14000.1400-
Aug 30, 20240.14100.14100.14100.14100.1410-
Aug 29, 20240.13800.13800.13800.13800.1380-
Aug 28, 20240.13800.13900.13700.13700.1370-
Aug 27, 20240.13800.13800.13800.13800.1380-
Aug 26, 20240.13900.13900.13900.13900.1390-
Aug 23, 20240.14200.14200.14000.14000.1400-
Aug 22, 20240.14700.14800.14700.14800.1480-
Aug 21, 20240.14900.14900.14800.14800.1480-
Aug 20, 20240.14900.14900.14800.14800.1480-
Aug 19, 20240.15400.15400.15300.15300.1530-
Aug 16, 20240.15700.15700.15500.15500.1550-
Aug 15, 20240.16600.16600.16400.16600.1660-
Aug 14, 20240.16100.16100.16100.16100.1610-
Aug 13, 20240.16500.16500.16300.16300.1630-
Aug 12, 20240.16700.16800.16700.16800.1680-
Aug 9, 20240.16900.16900.16800.16800.1680-
Aug 8, 20240.17100.17300.17100.17300.1730-
Aug 7, 20240.18400.18400.18300.18400.1840-
Aug 6, 20240.18500.18500.18300.18300.1830-
Aug 5, 20240.20400.20800.19000.19000.1900-
Aug 2, 20240.19800.19800.18800.18800.1880-
Aug 1, 20240.19800.20000.18400.18400.18401,000
Jul 31, 20240.20800.20800.20600.20600.2060-
Jul 30, 20240.30800.30800.26400.26400.2640-
Jul 29, 20240.22200.23400.21800.22200.22201,000
Jul 26, 20240.14900.15000.13600.13600.1360-
Jul 25, 20240.14600.14600.14500.14500.1450-
Jul 24, 20240.13700.13700.13700.13700.1370-
Jul 23, 20240.13600.13600.13600.13600.1360-
Jul 22, 20240.12700.12900.12700.12800.1280-
Jul 19, 20240.12500.12500.12500.12500.1250-
Jul 18, 20240.12600.12600.12500.12500.1250-
Jul 17, 20240.12600.12600.12400.12400.1240-
Jul 16, 20240.12600.12600.12600.12600.1260-
Jul 15, 20240.12500.12500.12400.12400.1240-
Jul 12, 20240.12600.12600.12400.12400.1240-
Jul 11, 20240.12600.12600.12400.12400.1240-
Jul 10, 20240.12400.12400.12400.12400.1240-
Jul 9, 20240.12300.12300.12300.12300.1230-
Jul 8, 20240.12200.12200.12100.12100.1210-
Jul 5, 20240.12300.12300.12300.12300.1230-
Jul 4, 20240.12300.12300.12300.12300.1230-
Jul 3, 20240.13700.13700.12600.12600.1260-
Jul 2, 20240.13600.13600.13100.13100.1310-
Jul 1, 20240.13100.13100.13100.13100.1310-
Jun 28, 2024 0.0044 Dividend
Jun 28, 20240.13800.13800.13200.13200.1320-
Jun 27, 20240.13800.13800.13300.13300.0946-
Jun 26, 20240.14200.14200.13500.13500.0960-
Jun 25, 20240.14000.14000.13500.13500.0960-
Jun 24, 20240.14200.14200.13600.13600.0967-
Jun 21, 20240.14400.14400.13800.13800.0981-
Jun 20, 20240.14500.14500.13800.13800.0981-
Jun 19, 20240.14600.14600.13900.13900.0988-
Jun 18, 20240.14600.14600.14100.14100.1003-
Jun 17, 20240.14700.14700.14100.14100.1003-
Jun 14, 20240.14700.14700.14200.14200.1010-
Jun 13, 20240.14700.14700.14200.14200.1010-
Jun 12, 20240.14900.14900.14300.14300.1017-
Jun 11, 20240.14900.14900.14400.14400.1024-
Jun 10, 20240.14500.14500.14500.14500.1031-
Jun 7, 20240.14900.14900.14400.14400.1024-
Jun 6, 20240.14800.14800.14300.14300.1017-
Jun 5, 20240.15100.15100.14500.14500.1031-
Jun 4, 20240.15200.15200.14700.14700.1045-
Jun 3, 20240.15100.15100.14600.14600.1038-
May 31, 20240.15100.15100.14600.14600.1038-
May 30, 20240.15100.15100.14600.14600.1038-
May 29, 20240.15100.15100.14500.14500.1031-
May 28, 20240.15000.15100.14700.14700.1045-
May 27, 20240.14900.14900.14500.14500.1031-
May 24, 20240.14900.14900.14100.14100.1003-
May 23, 20240.14900.15000.14500.14500.1031-
May 22, 20240.15200.15400.15200.15400.1095-
May 21, 20240.15100.15100.14600.14600.1038-
May 20, 20240.15600.15600.14900.14900.1059-
May 17, 20240.15200.15200.15200.15200.1081-
May 16, 20240.15100.15100.14600.14600.1038-
May 15, 20240.14500.14500.14500.14500.1031-
May 14, 20240.15100.15100.14500.14500.1031-
May 13, 20240.15000.15000.15000.15000.1067-
May 10, 20240.14900.14900.14200.14200.1010-
May 9, 20240.14700.14700.14100.14100.1003-
May 8, 20240.14500.14600.14500.14600.1038-
May 7, 20240.14600.14600.14100.14100.1003-
May 6, 20240.14500.14500.13900.13900.0988-
May 3, 20240.13900.13900.13900.13900.0988-
May 2, 20240.14600.14600.13900.14100.1003-
Apr 30, 20240.14600.14600.14200.14200.1010-
Apr 29, 20240.14700.14700.14700.14700.1045-
Apr 26, 20240.14500.14500.14500.14500.1031-
Apr 25, 20240.14300.14300.14000.14000.0995-
Apr 24, 20240.14300.14400.13800.13800.0981-
Apr 23, 20240.14300.14300.14200.14200.1010-
Apr 22, 20240.14400.14400.14200.14200.1010-
Apr 19, 20240.14300.14300.13900.13900.0988-
Apr 18, 20240.14400.14400.13900.13900.0988-
Apr 17, 20240.14300.14300.13900.13900.0988-
Apr 16, 20240.14200.15100.14200.15100.1074200
Apr 15, 20240.14300.15100.14200.15100.1074200
Apr 12, 20240.14100.14100.13800.13800.0981-
Apr 11, 20240.14300.14300.14300.14300.1017-