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

Dusseldorf - Delayed Quote EUR

Country Garden Services Holdings Co Ltd (75H.DU)

Compare
0.7450
0.0000
(0.00%)
At close: April 14 at 7:30:13 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 14, 20250.00000.00000.00000.74500.7450-
Apr 11, 20250.77500.77500.74000.74500.7450-
Apr 10, 20250.79000.79000.76000.76000.7600-
Apr 9, 20250.75500.76000.74000.74000.7400-
Apr 8, 20250.73500.74500.72500.72500.7250-
Apr 7, 20250.70000.70500.68500.68500.6850-
Apr 4, 20250.77500.77500.74500.74500.7450-
Apr 3, 20250.79000.79500.77000.77500.7750-
Apr 2, 20250.79500.79500.77500.77500.7750-
Apr 1, 20250.79000.79500.77500.78000.7800-
Mar 31, 20250.79000.79000.77500.77500.7750-
Mar 28, 20250.81000.81000.79000.79000.7900-
Mar 27, 20250.75000.75000.72500.72500.7250-
Mar 26, 20250.73000.73000.72000.72000.7200-
Mar 25, 20250.71000.71000.69500.69500.6950-
Mar 24, 20250.71500.71500.70000.70000.7000-
Mar 21, 20250.71000.71000.69000.69000.6900-
Mar 20, 20250.73000.73000.71500.71500.7150-
Mar 19, 20250.75500.75500.74000.74000.7400-
Mar 18, 20250.75000.75000.73500.73500.7350-
Mar 17, 20250.75000.75000.73000.73500.7350-
Mar 14, 20250.69500.69500.68000.68000.6800-
Mar 13, 20250.67500.67500.65500.65500.6550-
Mar 12, 20250.69000.69000.67500.67500.6750-
Mar 11, 20250.71000.71000.68500.68500.6850-
Mar 10, 20250.73000.73000.71000.71500.7150-
Mar 7, 20250.71500.71500.69500.69500.6950-
Mar 6, 20250.72500.72500.71000.71000.7100-
Mar 5, 20250.70000.70000.68000.68000.6800-
Mar 4, 20250.71000.71000.68500.68500.6850-
Mar 3, 20250.75000.75000.71000.71000.7100-
Feb 28, 20250.67500.67500.66000.66000.6600-
Feb 27, 20250.68500.68500.66000.66500.6650-
Feb 26, 20250.64500.64500.62000.62000.6200-
Feb 25, 20250.61000.61000.59000.59000.5900-
Feb 24, 20250.62500.62500.60500.60500.6050-
Feb 21, 20250.60500.60500.59000.59000.5900-
Feb 20, 20250.60500.60500.58000.58000.5800-
Feb 19, 20250.61000.61000.59000.59000.5900-
Feb 18, 20250.59000.59000.57500.58000.5800-
Feb 17, 20250.60000.60000.58000.58000.5800-
Feb 14, 20250.60500.60500.58500.58500.5850-
Feb 13, 20250.61500.61500.58500.58500.5850-
Feb 12, 20250.63500.63500.61500.61500.6150-
Feb 11, 20250.61000.61000.58000.58000.5800-
Feb 10, 20250.61500.61500.60000.60000.6000-
Feb 7, 20250.61000.61000.59000.59500.5950-
Feb 6, 20250.60500.60500.58500.58500.5850-
Feb 5, 20250.60500.60500.58000.58000.5800-
Feb 4, 20250.61500.61500.59500.59500.5950-
Feb 3, 20250.60500.60500.59000.59000.5900-
Jan 31, 20250.58500.58500.58000.58000.5800-
Jan 30, 20250.58500.58500.58500.58500.5850-
Jan 29, 20250.58500.58500.58500.58500.5850-
Jan 28, 20250.58000.58500.58000.58500.5850-
Jan 27, 20250.62000.62000.60000.60000.6000-
Jan 24, 20250.61500.61500.59000.59000.5900-
Jan 23, 20250.61000.61500.59500.59500.5950-
Jan 22, 20250.62000.62000.59500.60000.6000-
Jan 21, 20250.64500.64500.58500.58500.5850-
Jan 20, 20250.61000.61000.58500.58500.5850-
Jan 17, 20250.60500.60500.58500.59000.590015
Jan 16, 20250.62000.62000.60000.60000.6000-
Jan 15, 20250.60000.60000.57500.57500.5750-
Jan 14, 20250.62500.62500.59000.59000.5900-
Jan 13, 20250.63000.63000.60500.60500.6050-
Jan 10, 20250.61500.61500.61000.61500.6150-
Jan 9, 20250.59500.59500.58000.58000.5800-
Jan 8, 20250.60500.60500.58500.58500.5850-
Jan 7, 20250.60500.60500.58500.59000.5900-
Jan 6, 20250.61500.61500.59000.59000.5900-
Jan 3, 20250.63000.63000.61000.61000.6100-
Jan 2, 20250.64500.64500.62000.62500.6250-
Dec 30, 20240.65500.65500.64000.64000.6400-
Dec 27, 20240.66000.66000.64500.64500.6450-
Dec 23, 20240.65000.65000.64000.64000.6400-
Dec 20, 20240.63000.63000.61500.61500.6150-
Dec 19, 20240.63500.63500.57500.57500.5750-
Dec 18, 20240.64500.64500.59000.59000.5900-
Dec 17, 20240.63500.63500.61500.62000.6200-
Dec 16, 20240.63500.63500.57500.57500.5750-
Dec 13, 20240.64500.64500.62500.62500.6250-
Dec 12, 20240.66500.66500.64000.64500.6450-
Dec 11, 20240.65000.65000.63500.63500.6350-
Dec 10, 20240.64500.64500.62500.63000.6300-
Dec 9, 20240.64500.67000.64500.65500.6550-
Dec 6, 20240.67000.67000.65000.65000.6500-
Dec 5, 20240.65500.65500.63500.63500.6350-
Dec 4, 20240.66500.66500.65000.65000.6500-
Dec 3, 20240.67000.67000.65500.65500.6550-
Dec 2, 20240.67000.67000.65500.65500.6550-
Nov 29, 20240.66000.66000.64500.64500.6450-
Nov 28, 20240.65500.65500.63500.63500.6350-
Nov 27, 20240.67000.67000.64500.64500.6450-
Nov 26, 20240.64500.64500.62500.62500.6250-
Nov 25, 20240.64500.64500.62500.62500.6250-
Nov 22, 20240.64500.64500.63000.63000.6300-
Nov 21, 20240.67500.67500.65000.65500.6550-
Nov 20, 20240.67000.67000.65000.65500.6550-
Nov 19, 20240.66000.66000.64500.64500.6450-
Nov 18, 20240.62500.62500.58500.58500.5850-
Nov 15, 20240.62000.62000.60000.60000.6000-
Nov 14, 20240.63000.63000.60500.60500.6050-
Nov 13, 20240.63500.63500.61500.62000.6200-
Nov 12, 20240.62000.62500.59500.59500.5950-
Nov 11, 20240.65000.65000.63500.64000.6400-
Nov 8, 20240.69000.69000.64000.64000.6400-
Nov 7, 20240.71500.71500.66500.67000.6700-
Nov 6, 20240.68000.68000.61500.61500.6150-
Nov 5, 20240.68000.68000.66000.66000.6600-
Nov 4, 20240.66000.72500.64000.66000.660015
Nov 1, 20240.68500.68500.66000.66000.6600-
Oct 31, 20240.67500.67500.65500.65500.6550-
Oct 30, 20240.66500.66500.64500.64500.6450-
Oct 29, 20240.66500.66500.61000.65000.6500-
Oct 28, 20240.67500.67500.62000.66000.6600-
Oct 25, 20240.65000.65000.63500.64000.6400-
Oct 24, 20240.64500.64500.62000.62000.6200-
Oct 23, 20240.66500.66500.64500.64500.6450-
Oct 22, 20240.65000.66000.60500.64000.6400-
Oct 21, 20240.65500.65500.60000.60000.6000-
Oct 18, 20240.67000.67500.65500.65500.6550-
Oct 17, 20240.65000.65000.62000.62500.6250-
Oct 16, 20240.60000.70500.60000.70500.7050-
Oct 15, 20240.65500.65500.62000.62000.6200-
Oct 14, 20240.70500.70500.68500.68500.6850-
Oct 11, 20240.71000.71500.69500.69500.6950-
Oct 10, 20240.73500.73500.71000.71500.7150-
Oct 9, 20240.72000.72000.65500.66000.6600-
Oct 8, 20240.77000.79000.71500.71500.7150-
Oct 7, 20240.86000.89500.86000.89500.8950-
Oct 4, 20240.84500.84500.83000.83000.8300-
Oct 3, 20240.87000.87000.84000.84000.8400-
Oct 2, 20240.88000.99500.88000.99500.9950-
Oct 1, 20240.67000.71000.67000.70500.7050-
Sep 30, 20240.75000.75000.67000.67000.6700-
Sep 27, 20240.64000.67000.61000.67000.6700-
Sep 26, 20240.59000.59500.54000.54000.5400-
Sep 25, 20240.52000.52000.49600.50000.5000-
Sep 24, 20240.51500.52000.46000.46000.4600-
Sep 23, 20240.49800.49800.47000.47000.4700-
Sep 20, 20240.48200.48400.46400.46400.4640-
Sep 19, 20240.47600.47600.45200.45200.4520-
Sep 18, 20240.39400.43400.39400.43400.4340-
Sep 17, 20240.45200.45400.43400.43400.4340-
Sep 16, 20240.45200.45200.43000.43000.4300-
Sep 13, 20240.47400.47400.45200.45400.4540-
Sep 12, 20240.47600.47600.45800.45800.4580-
Sep 11, 20240.47000.47000.45000.45200.4520-
Sep 10, 20240.47400.47400.45400.45400.4540-
Sep 9, 20240.47400.47400.45600.45600.4560-
Sep 6, 20240.41800.41800.41800.41800.4180-
Sep 5, 20240.48600.48600.46600.46600.4660-
Sep 4, 20240.48800.48800.47000.47000.4700-
Sep 3, 20240.48200.48600.46600.46600.4660-
Sep 2, 20240.46000.46000.44000.44000.4400-
Aug 30, 20240.50500.50500.47800.48000.4800-
Aug 29, 20240.45200.45600.43800.44000.4400-
Aug 28, 20240.45200.45200.43000.43200.4320-
Aug 27, 20240.46800.46800.40600.40600.4060-
Aug 26, 20240.47400.47800.45600.45600.4560-
Aug 23, 20240.46400.46800.44800.44800.4480-
Aug 22, 20240.45400.45400.43600.43800.4380-
Aug 21, 20240.48400.48600.46400.46400.4640-
Aug 20, 20240.49600.49600.43400.47200.4720-
Aug 19, 20240.50000.50000.48200.48200.4820-
Aug 16, 20240.49200.49200.46800.46800.4680-
Aug 15, 20240.48600.49000.47000.47000.4700-
Aug 14, 20240.49400.49400.47200.47200.4720-
Aug 13, 20240.50000.50000.48000.48000.4800-
Aug 12, 20240.52500.53000.51000.51000.5100-
Aug 9, 20240.53500.53500.51500.51500.5150-
Aug 8, 20240.52000.52000.50000.50000.5000-
Aug 7, 20240.51500.51500.49600.49600.4960-
Aug 6, 20240.51500.51500.49800.49800.4980-
Aug 5, 20240.50500.51000.44200.51000.5100-
Aug 2, 20240.51500.51500.45200.45200.4520-
Aug 1, 20240.52500.52500.50000.50000.5000-
Jul 31, 20240.53000.53500.47600.47800.4780-
Jul 30, 20240.51500.51500.49400.49600.4960-
Jul 29, 20240.52500.52500.50500.50500.5050-
Jul 26, 20240.53000.53500.47200.47200.4720-
Jul 25, 20240.53000.53000.51000.51000.5100-
Jul 24, 20240.53500.53500.51000.51000.5100-
Jul 23, 20240.54500.54500.52000.52000.5200-
Jul 22, 20240.54000.54500.48600.48600.4860-
Jul 19, 20240.55000.55000.53000.53000.5300-
Jul 18, 20240.57500.57500.51000.54000.5400-
Jul 17, 20240.57500.57500.54000.54000.5400-
Jul 16, 20240.57000.57000.54000.54000.5400-
Jul 15, 20240.57000.57000.54500.55000.5500-
Jul 12, 20240.58000.58000.54500.54500.5450-
Jul 11, 20240.56000.56000.50500.54500.5450-
Jul 10, 20240.53000.53000.51000.51000.5100-
Jul 9, 20240.52500.53000.50500.50500.5050-
Jul 8, 20240.52500.52500.46600.46600.4660-
Jul 5, 20240.54500.54500.48400.48400.4840-
Jul 4, 20240.56500.56500.50500.50500.5050-
Jul 3, 20240.58000.58000.56000.56000.5600-
Jul 2, 20240.57000.57000.53500.53500.5350-
Jul 1, 20240.49600.53500.49600.53500.5350-
Jun 28, 20240.56000.56000.53500.53500.5350-
Jun 27, 20240.56500.56500.54000.54000.5400-
Jun 26, 20240.58000.58000.54500.54500.5450-
Jun 25, 20240.57500.57500.51500.52000.5200-
Jun 24, 20240.57000.57000.54000.55000.5500-
Jun 21, 20240.58000.58500.52000.52000.5200-
Jun 20, 20240.58000.58000.52000.52000.5200-
Jun 19, 20240.60000.60000.54000.54000.5400-
Jun 18, 20240.57000.57500.56000.56000.5600-
Jun 17, 20240.58500.58500.56000.56000.5600-
Jun 14, 20240.59500.59500.58000.58000.5800-
Jun 13, 2024 0.0027 Dividend
Jun 13, 20240.57500.57500.51500.56000.5600-
Jun 12, 20240.52500.53500.52500.53000.5059-
Jun 11, 20240.55500.56000.54500.55500.5298-
Jun 10, 20240.56000.56000.56000.56000.5345-
Jun 7, 20240.54500.56000.54500.56000.5345-
Jun 6, 20240.56000.57000.56000.56500.5393-
Jun 5, 20240.58000.58500.58000.58500.5584-
Jun 4, 20240.58500.59500.58000.59500.5679-
Jun 3, 20240.56000.57000.56000.57000.5441-
May 31, 20240.58500.58500.56500.56500.5393-
May 30, 20240.59000.59500.59000.59000.5632-
May 29, 20240.60000.61500.60000.61500.5870-
May 28, 20240.63500.64500.63500.64500.6157-
May 27, 20240.64500.65000.64500.65000.6204-
May 24, 20240.65000.65000.63500.64000.6109-
May 23, 20240.69500.71500.69500.71500.6825-
May 22, 20240.80500.80500.78500.79500.7588-
May 21, 20240.66500.67500.66500.67500.6443-
May 20, 20240.68000.68500.68000.68500.6539-
May 17, 20240.65000.70500.65000.70500.6729-
May 16, 20240.62000.63000.62000.63000.6014-
May 15, 20240.59000.59500.59000.59500.5679-
May 14, 20240.58500.59500.58500.59000.5632-
May 13, 20240.60000.61000.60000.61000.5823-
May 10, 20240.60500.61000.60500.61000.5823-
May 9, 20240.57500.58000.57500.57500.5489-
May 8, 20240.54000.55000.54000.55000.5250-
May 7, 20240.59000.59000.58000.59000.5632-
May 6, 20240.59000.59000.59000.59000.5632-
May 3, 20240.61500.61500.60500.61500.5870-
May 2, 20240.59000.61500.59000.61500.5870-
Apr 30, 20240.53000.53000.52000.53000.5059-
Apr 29, 20240.55000.59000.55000.59000.5632-
Apr 26, 20240.47000.48800.47000.48400.4620-
Apr 25, 20240.44800.45800.44800.45600.4353-
Apr 24, 20240.44600.45600.44600.45400.4334-
Apr 23, 20240.41600.43400.41600.43200.4124-
Apr 22, 20240.44000.44000.43200.43200.4124-
Apr 19, 20240.41800.43600.41800.43200.4124-
Apr 18, 20240.48200.48200.41400.42200.4028-
Apr 17, 20240.42400.42600.42000.42600.4066-
Apr 16, 20240.43400.50000.42800.50000.4773-
Apr 15, 20240.44200.44200.44000.44200.4219-