Berlin - Delayed Quote EUR

Air China Ltd (AD2.BE)

Compare
0.5726
-0.0028
(-0.49%)
As of 8:08:07 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 3, 20250.57260.57260.57260.57260.5726-
Jan 31, 20250.57540.57540.57540.57540.5754-
Jan 30, 20250.57520.57520.57520.57520.5752-
Jan 29, 20250.57380.57380.57380.57380.5738-
Jan 28, 20250.57200.57200.57200.57200.5720-
Jan 27, 20250.56940.56940.56940.56940.5694-
Jan 24, 20250.59320.59320.59320.59320.5932-
Jan 23, 20250.58080.58080.58080.58080.5808-
Jan 22, 20250.58920.58920.58920.58920.5892-
Jan 21, 20250.61720.61720.61720.61720.6172-
Jan 20, 20250.61120.61120.61120.61120.6112-
Jan 17, 20250.62100.62100.62100.62100.6210-
Jan 16, 20250.61200.61200.61200.61200.6120-
Jan 15, 20250.59920.59920.59920.59920.5992-
Jan 14, 20250.60900.60900.60900.60900.6090-
Jan 13, 20250.55460.55460.55460.55460.5546-
Jan 10, 20250.57140.57140.57140.57140.5714-
Jan 9, 20250.58300.58300.58300.58300.5830-
Jan 8, 20250.56720.56720.56720.56720.5672-
Jan 7, 20250.57680.57680.57680.57680.5768-
Jan 6, 20250.59400.59400.59400.59400.5940-
Jan 3, 20250.60220.60220.60220.60220.6022-
Jan 2, 20250.61100.61100.61100.61100.6110-
Dec 30, 20240.63920.63920.63920.63920.6392-
Dec 27, 20240.64760.64760.64760.64760.6476-
Dec 23, 20240.63560.63560.63560.63560.6356-
Dec 20, 20240.61180.61180.61180.61180.6118-
Dec 19, 20240.63200.63200.63200.63200.6320-
Dec 18, 20240.59300.59300.59300.59300.5930-
Dec 17, 20240.60800.60800.60800.60800.6080-
Dec 16, 20240.60020.60020.60020.60020.6002-
Dec 13, 20240.61920.61920.61920.61920.6192-
Dec 12, 20240.64580.64580.64580.64580.6458-
Dec 11, 20240.64040.64040.64040.64040.6404-
Dec 10, 20240.63320.63320.63320.63320.6332-
Dec 9, 20240.63500.63500.63500.63500.6350-
Dec 6, 20240.59000.59000.59000.59000.5900-
Dec 5, 20240.55980.55980.55980.55980.5598-
Dec 4, 20240.53880.53880.53880.53880.5388-
Dec 3, 20240.55880.55880.55880.55880.5588-
Dec 2, 20240.57300.57300.57300.57300.5730-
Nov 29, 20240.59400.59400.59400.59400.5940-
Nov 28, 20240.60700.60700.60700.60700.6070-
Nov 27, 20240.59860.59860.59860.59860.5986-
Nov 26, 20240.58660.58660.58660.58660.5866-
Nov 25, 20240.58880.58880.58880.58880.5888-
Nov 22, 20240.58440.58440.58440.58440.5844-
Nov 21, 20240.56320.56320.56320.56320.5632-
Nov 20, 20240.56080.56080.56080.56080.5608-
Nov 19, 20240.54220.54220.54220.54220.5422-
Nov 18, 20240.53900.53900.53900.53900.5390-
Nov 15, 20240.52220.52220.52220.52220.5222-
Nov 14, 20240.51580.51580.51580.51580.5158-
Nov 13, 20240.52100.52100.52100.52100.5210-
Nov 12, 20240.51720.51720.51720.51720.5172-
Nov 11, 20240.51600.51600.51600.51600.5160-
Nov 8, 20240.55140.55140.55140.55140.5514-
Nov 7, 20240.54560.54560.54560.54560.5456-
Nov 6, 20240.52240.52240.52240.52240.5224-
Nov 5, 20240.52720.52720.52720.52720.5272-
Nov 4, 20240.51600.51600.51600.51600.5160-
Nov 1, 20240.50720.50720.50720.50720.5072-
Oct 31, 20240.50740.50740.50740.50740.5074-
Oct 30, 20240.49110.49110.49110.49110.4911-
Oct 29, 20240.47710.47710.47710.47710.4771-
Oct 28, 20240.48990.48990.48990.48990.4899-
Oct 25, 20240.46590.46590.46590.46590.4659-
Oct 24, 20240.44980.44980.44980.44980.4498-
Oct 23, 20240.46080.46080.46080.46080.4608-
Oct 22, 20240.44200.44200.44200.44200.4420-
Oct 21, 20240.43830.43830.43830.43830.4383-
Oct 18, 20240.44740.44740.44740.44740.4474-
Oct 17, 20240.42200.42200.42200.42200.4220-
Oct 16, 20240.43030.43030.43030.43030.4303-
Oct 15, 20240.44310.44310.44310.44310.4431-
Oct 14, 20240.45210.45210.45210.45210.4521-
Oct 11, 20240.47160.47160.47160.47160.4716-
Oct 10, 20240.47380.47380.47380.47380.4738-
Oct 9, 20240.45350.45350.45350.45350.4535-
Oct 8, 20240.47090.47090.47090.47090.4709-
Oct 7, 20240.52820.52820.52820.52820.5282-
Oct 4, 20240.47000.47000.47000.47000.4700-
Oct 3, 20240.47240.47240.47240.47240.4724-
Oct 2, 20240.49410.49410.49410.49410.4941-
Oct 1, 20240.48930.48930.48930.48930.4893-
Sep 30, 20240.49080.49080.49080.49080.4908-
Sep 27, 20240.44950.44950.44950.44950.4495-
Sep 26, 20240.40040.40040.40040.40040.4004-
Sep 25, 20240.36760.36760.36760.36760.3676-
Sep 24, 20240.34760.34760.34760.34760.3476-
Sep 23, 20240.33310.33310.33310.33310.3331-
Sep 20, 20240.33270.33270.33270.33270.3327-
Sep 19, 20240.33500.33500.33500.33500.3350-
Sep 18, 20240.33530.33530.33530.33530.3353-
Sep 17, 20240.33630.33630.33630.33630.3363-
Sep 16, 20240.33000.33000.33000.33000.3300-
Sep 13, 20240.33850.33850.33850.33850.3385-
Sep 12, 20240.35630.35630.35630.35630.3563-
Sep 11, 20240.35790.35790.35790.35790.3579-
Sep 10, 20240.35460.35460.35460.35460.3546-
Sep 9, 20240.35810.35810.35810.35810.3581-
Sep 6, 20240.35810.35810.35810.35810.3581-
Sep 5, 20240.35810.35810.35810.35810.3581-
Sep 4, 20240.36280.36280.36280.36280.3628-
Sep 3, 20240.36730.36730.36730.36730.3673-
Sep 2, 20240.37720.37720.37720.37720.3772-
Aug 30, 20240.38010.38010.38010.38010.3801-
Aug 29, 20240.37670.37670.37670.37670.3767-
Aug 28, 20240.36430.36430.36430.36430.3643-
Aug 27, 20240.37450.37450.37450.37450.3745-
Aug 26, 20240.37870.37870.37870.37870.3787-
Aug 23, 20240.38010.38010.38010.38010.3801-
Aug 22, 20240.38010.38010.38010.38010.3801-
Aug 21, 20240.38010.38010.38010.38010.3801-
Aug 20, 20240.38650.38650.38650.38650.3865-
Aug 19, 20240.38010.38010.38010.38010.3801-
Aug 16, 20240.38270.38270.38270.38270.3827-
Aug 15, 20240.38010.38010.38010.38010.3801-
Aug 14, 20240.38170.38170.38170.38170.3817-
Aug 13, 20240.38830.38830.38830.38830.3883-
Aug 12, 20240.40110.40110.40110.40110.4011-
Aug 9, 20240.41010.41010.41010.41010.4101-
Aug 8, 20240.41010.41010.41010.41010.4101-
Aug 7, 20240.40960.40960.40960.40960.4096-
Aug 6, 20240.40700.40700.40700.40700.4070-
Aug 5, 20240.40830.40830.40830.40830.4083-
Aug 2, 20240.40910.40910.40910.40910.4091-
Aug 1, 20240.40780.40780.40780.40780.4078-
Jul 31, 20240.40670.40670.40670.40670.4067-
Jul 30, 20240.40010.40010.40010.40010.4001-
Jul 29, 20240.40080.40080.40080.40080.4008-
Jul 26, 20240.40210.40210.40210.40210.4021-
Jul 25, 20240.40010.40010.40010.40010.4001-
Jul 24, 20240.40100.40100.40100.40100.4010-
Jul 23, 20240.40680.40680.40680.40680.4068-
Jul 22, 20240.40800.40800.40800.40800.4080-
Jul 19, 20240.40650.40650.40650.40650.4065-
Jul 18, 20240.40970.40970.40970.40970.4097-
Jul 17, 20240.41100.41100.41100.41100.4110-
Jul 16, 20240.40580.40580.40580.40580.4058-
Jul 15, 20240.41120.41120.41120.41120.4112-
Jul 12, 20240.42160.42160.42160.42160.4216-
Jul 11, 20240.42150.42150.42150.42150.4215-
Jul 10, 20240.41290.41290.41290.41290.4129-
Jul 9, 20240.41360.41360.41360.41360.4136-
Jul 8, 20240.41040.41040.41040.41040.4104-
Jul 5, 20240.41620.41620.41620.41620.4162-
Jul 4, 20240.41660.41660.41660.41660.4166-
Jul 3, 20240.42410.42410.42410.42410.4241-
Jul 2, 20240.41850.41850.41850.41850.4185-
Jul 1, 20240.41950.41950.41950.41950.4195-
Jun 28, 20240.42420.42420.42420.42420.4242-
Jun 27, 20240.42380.42380.42380.42380.4238-
Jun 26, 20240.42940.42940.42940.42940.4294-
Jun 25, 20240.42570.42570.42570.42570.4257-
Jun 24, 20240.42980.42980.42980.42980.4298-
Jun 21, 20240.44000.44000.44000.44000.4400-
Jun 20, 20240.44870.44870.44870.44870.4487-
Jun 19, 20240.45090.45090.45090.45090.4509-
Jun 18, 20240.44290.44290.44290.44290.4429-
Jun 17, 20240.44420.44420.44420.44420.4442-
Jun 14, 20240.44620.44620.44620.44620.4462-
Jun 13, 20240.45380.45380.45380.45380.4538-
Jun 12, 20240.46090.46090.46090.46090.4609-
Jun 11, 20240.46380.46380.46380.46380.4638-
Jun 10, 20240.47360.47360.47360.47360.4736-
Jun 7, 20240.46990.46990.46990.46990.4699-
Jun 6, 20240.46440.46440.46440.46440.4644-
Jun 5, 20240.47640.47640.47640.47640.4764-
Jun 4, 20240.48410.48410.48410.48410.4841-
Jun 3, 20240.47350.47350.47350.47350.4735-
May 31, 20240.50020.50020.50020.50020.5002-
May 30, 20240.50020.50020.50020.50020.5002-
May 29, 20240.50020.50020.50020.50020.5002-
May 28, 20240.49920.49920.49920.49920.4992-
May 27, 20240.50480.50480.50480.50480.5048-
May 24, 20240.49840.49840.49840.49840.4984-
May 23, 20240.51100.51100.51100.51100.5110-
May 22, 20240.52520.52520.52520.52520.5252-
May 21, 20240.50640.50640.50640.50640.5064-
May 20, 20240.49680.49680.49680.49680.4968-
May 17, 20240.47080.47080.47080.47080.4708-
May 16, 20240.46600.46600.46600.46600.4660-
May 15, 20240.46390.46390.46390.46390.4639-
May 14, 20240.46750.46750.46750.46750.4675-
May 13, 20240.47370.47370.47370.47370.4737-
May 10, 20240.47250.47250.47250.47250.4725-
May 9, 20240.46180.46180.46180.46180.4618-
May 8, 20240.45130.45130.45130.45130.4513-
May 7, 20240.45720.45720.45720.45720.4572-
May 6, 20240.46120.46120.46120.46120.4612-
May 3, 20240.46350.46350.46350.46350.4635-
May 2, 20240.46910.46910.46910.46910.4691-
Apr 30, 20240.45630.45630.45630.45630.4563-
Apr 29, 20240.45620.45620.45620.45620.4562-
Apr 26, 20240.47840.47840.47840.47840.4784-
Apr 25, 20240.45900.45900.45900.45900.4590-
Apr 24, 20240.44590.44590.44590.44590.4459-
Apr 23, 20240.43260.43260.43260.43260.4326-
Apr 22, 20240.44330.44330.44330.44330.4433-
Apr 19, 20240.42360.42360.42360.42360.4236-
Apr 18, 20240.43640.43640.43640.43640.4364-
Apr 17, 20240.41490.41490.41490.41490.4149-
Apr 16, 20240.42500.42500.42500.42500.4250-
Apr 15, 20240.43210.43210.43210.43210.4321-
Apr 12, 20240.42860.42860.42860.42860.4286-
Apr 11, 20240.45320.45320.45320.45320.4532-
Apr 10, 20240.45010.45010.45010.45010.4501-
Apr 9, 20240.45010.45010.45010.45010.4501-
Apr 8, 20240.44750.44750.44750.44750.4475-
Apr 5, 20240.42700.42700.42700.42700.4270-
Apr 4, 20240.43450.43450.43450.43450.4345-
Apr 3, 20240.43610.43610.43610.43610.4361-
Apr 2, 20240.43350.43350.43350.43350.4335-
Mar 28, 20240.42900.42900.42900.42900.4290-
Mar 27, 20240.42850.42850.42850.42850.4285-
Mar 26, 20240.43000.43000.43000.43000.4300-
Mar 25, 20240.43750.43750.43750.43750.4375-
Mar 22, 20240.44200.44200.44200.44200.4420-
Mar 21, 20240.45350.45350.45350.45350.4535-
Mar 20, 20240.45300.45300.45300.45300.4530-
Mar 19, 20240.45400.45400.45400.45400.4540-
Mar 18, 20240.45100.45100.45100.45100.4510-
Mar 15, 20240.46350.46350.46350.46350.4635-
Mar 14, 20240.46350.46350.46350.46350.4635-
Mar 13, 20240.46700.46700.46700.46700.4670-
Mar 12, 20240.47650.47650.47650.47650.4765-
Mar 11, 20240.45450.45450.45450.45450.4545-
Mar 8, 20240.44600.44600.44600.44600.4460-
Mar 7, 20240.44100.44100.44100.44100.4410-
Mar 6, 20240.44950.44950.44950.44950.4495-
Mar 5, 20240.45000.45000.45000.45000.4500-
Mar 4, 20240.46000.46000.46000.46000.4600-
Mar 1, 20240.47500.47500.47500.47500.4750-
Feb 29, 20240.48150.48150.48150.48150.4815-
Feb 28, 20240.48250.48250.48250.48250.4825-
Feb 27, 20240.48050.48050.48050.48050.4805-
Feb 26, 20240.48600.48600.48600.48600.4860-
Feb 23, 20240.47750.47750.47750.47750.4775-
Feb 22, 20240.49600.49600.49600.49600.4960-
Feb 21, 20240.50200.50200.50200.50200.5020-
Feb 20, 20240.49000.49000.49000.49000.4900-
Feb 19, 20240.49150.49150.49150.49150.4915-
Feb 16, 20240.48700.48700.48700.48700.4870-
Feb 15, 20240.47100.47100.47100.47100.4710-
Feb 14, 20240.48100.48100.48100.48100.4810-
Feb 13, 20240.48900.48900.48900.48900.4890-
Feb 12, 20240.48900.48900.48900.48900.4890-
Feb 9, 20240.48900.48900.48900.48900.4890-
Feb 8, 20240.49900.49900.49900.49900.4990-
Feb 7, 20240.49300.49300.49300.49300.4930-
Feb 6, 20240.49200.49200.49200.49200.4920-
Feb 5, 20240.47250.47250.47250.47250.4725-