Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Frankfurt - Delayed Quote EUR

Air China Limited (AD2.F)

Compare
0.5844
-0.0100
(-1.68%)
As of 8:05:41 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Mar 13, 20250.58440.58440.58440.58440.58443,000
Mar 12, 20250.59440.59440.59440.59440.5944-
Mar 11, 20250.61080.61080.61080.61080.6108-
Mar 10, 20250.61840.61840.61840.61840.6184-
Mar 7, 20250.62940.62940.62940.62940.6294-
Mar 6, 20250.63400.65000.63400.65000.65003,000
Mar 5, 20250.62120.62120.62120.62120.6212-
Mar 4, 20250.60940.60940.60940.60940.6094-
Mar 3, 20250.60000.60000.60000.60000.6000-
Feb 28, 20250.59680.59680.59680.59680.5968-
Feb 27, 20250.59380.59380.58720.58720.58726,000
Feb 26, 20250.54680.57100.54680.57100.571044,690
Feb 25, 20250.53920.53920.53920.53920.5392-
Feb 24, 20250.55320.55320.55320.55320.5532-
Feb 21, 20250.51600.51600.51600.51600.5160-
Feb 20, 20250.52720.52720.52720.52720.5272-
Feb 19, 20250.53200.55180.53200.55180.55181,400
Feb 18, 20250.53220.53220.53220.53220.5322-
Feb 17, 20250.54060.54060.54000.54000.54001,600
Feb 14, 20250.55340.55340.55340.55340.5534-
Feb 13, 20250.55400.55400.55400.55400.5540-
Feb 12, 20250.55280.55280.55280.55280.5528-
Feb 11, 20250.55340.55340.55340.55340.5534-
Feb 10, 20250.56860.59200.56860.59200.59202,766
Feb 7, 20250.55580.55580.55580.55580.5558-
Feb 6, 20250.55760.55760.55760.55760.5576-
Feb 5, 20250.54680.54680.54680.54680.5468-
Feb 4, 20250.58280.58280.58280.58280.5828-
Feb 3, 20250.57720.57720.57720.57720.5772-
Jan 31, 20250.57740.57740.57740.57740.5774-
Jan 30, 20250.57640.59920.57640.59920.59923,000
Jan 29, 20250.57520.57520.57520.57520.5752-
Jan 28, 20250.57520.59820.57520.59820.5982200
Jan 27, 20250.57300.57300.57300.57300.5730-
Jan 24, 20250.59600.59600.59600.59600.5960-
Jan 23, 20250.58320.58320.58320.58320.5832-
Jan 22, 20250.59040.59040.59040.59040.5904-
Jan 21, 20250.61600.61600.61600.61600.6160-
Jan 20, 20250.61200.61200.61200.61200.6120-
Jan 17, 20250.62300.62300.62300.62300.6230-
Jan 16, 20250.61300.63380.61300.63380.63382,336
Jan 15, 20250.60180.60180.60180.60180.6018-
Jan 14, 20250.60920.60920.60920.60920.6092-
Jan 13, 20250.55840.55840.55840.55840.5584-
Jan 10, 20250.57640.57640.57640.57640.5764-
Jan 9, 20250.58680.58680.58680.58680.5868-
Jan 8, 20250.57500.57500.57500.57500.5750-
Jan 7, 20250.58380.58380.58380.58380.5838-
Jan 6, 20250.59340.59340.59340.59340.5934-
Jan 3, 20250.60340.60340.60340.60340.6034-
Jan 2, 20250.60980.60980.60980.60980.6098-
Dec 30, 20240.64080.64080.64080.64080.6408-
Dec 27, 20240.64420.64420.64420.64420.6442-
Dec 23, 20240.63380.66440.63380.66440.66442,220
Dec 20, 20240.61420.61420.61420.61420.6142-
Dec 19, 20240.63380.63380.63380.63380.6338-
Dec 18, 20240.59420.59420.59080.59080.59088,197
Dec 17, 20240.60920.60920.60920.60920.6092-
Dec 16, 20240.60220.60220.60220.60220.6022-
Dec 13, 20240.61840.61840.61840.61840.6184-
Dec 12, 20240.64520.64520.63860.63860.638620,000
Dec 11, 20240.64200.64200.64200.64200.6420-
Dec 10, 20240.63620.63620.63620.63620.6362-
Dec 9, 20240.63580.63580.63580.63580.6358-
Dec 6, 20240.58720.58720.58720.58720.5872-
Dec 5, 20240.56240.56240.56240.56240.5624-
Dec 4, 20240.54180.54180.54180.54180.5418-
Dec 3, 20240.56120.56120.56120.56120.5612-
Dec 2, 20240.57500.57500.57500.57500.5750-
Nov 29, 20240.59540.59540.59540.59540.5954-
Nov 28, 20240.60700.60700.60700.60700.6070-
Nov 27, 20240.59600.59600.59600.59600.5960-
Nov 26, 20240.58800.58800.58800.58800.5880-
Nov 25, 20240.59180.59180.59180.59180.5918-
Nov 22, 20240.58980.58980.58980.58980.5898-
Nov 21, 20240.56520.56960.56520.56960.56963,846
Nov 20, 20240.56160.56160.56160.56160.5616-
Nov 19, 20240.54760.57100.54740.54740.54746,200
Nov 18, 20240.54020.54020.54020.54020.5402-
Nov 15, 20240.52520.52520.52520.52520.5252-
Nov 14, 20240.51860.51860.51860.51860.5186-
Nov 13, 20240.52400.52400.52280.52280.52282,500
Nov 12, 20240.51920.51920.51920.51920.5192-
Nov 11, 20240.51760.53900.51760.53900.5390-
Nov 8, 20240.55360.55360.55000.55000.5500800
Nov 7, 20240.54760.54760.54760.54760.5476-
Nov 6, 20240.53040.53040.53040.53040.5304-
Nov 5, 20240.53080.53080.53080.53080.5308-
Nov 4, 20240.52000.52000.51740.51740.517412,000
Nov 1, 20240.51020.51020.51020.51020.5102-
Oct 31, 20240.51140.51140.51140.51140.5114-
Oct 30, 20240.49440.49440.48490.48490.48495,000
Oct 29, 20240.47980.47980.47980.47980.4798-
Oct 28, 20240.49450.50900.49450.50900.50905,005
Oct 25, 20240.46870.46870.46870.46870.4687-
Oct 24, 20240.45510.45510.45510.45510.4551-
Oct 23, 20240.46470.46470.46470.46470.4647-
Oct 22, 20240.44520.44520.44520.44520.4452-
Oct 21, 20240.44160.45900.44160.45900.4590-
Oct 18, 20240.45630.48160.45630.48160.481623,772
Oct 17, 20240.42790.42790.42790.42790.4279-
Oct 16, 20240.43500.43500.43500.43500.435010,400
Oct 15, 20240.44400.44400.44400.44400.4440-
Oct 14, 20240.45380.45380.45380.45380.4538-
Oct 11, 20240.47420.47420.47420.47420.4742-
Oct 10, 20240.47530.47970.47530.47970.4797250
Oct 9, 20240.45080.45080.45080.45080.4508-
Oct 8, 20240.47330.49580.47330.49580.49583,072
Oct 7, 20240.51240.51240.51240.51240.5124-
Oct 4, 20240.47620.47620.47620.47620.4762-
Oct 3, 20240.47970.47970.47970.47970.4797-
Oct 2, 20240.49860.49860.49860.49860.4986-
Oct 1, 20240.49170.49170.49170.49170.4917-
Sep 30, 20240.49620.51920.49620.51920.519210,400
Sep 27, 20240.45480.48040.45480.48040.48042,200
Sep 26, 20240.40020.40020.40020.40020.4002-
Sep 25, 20240.37090.37090.37090.37090.3709-
Sep 24, 20240.35080.35080.35080.35080.3508-
Sep 23, 20240.33510.33510.33510.33510.3351-
Sep 20, 20240.33600.35940.33600.35940.35943,000
Sep 19, 20240.33820.33820.33820.33820.3382-
Sep 18, 20240.33850.35830.33850.35830.3583182
Sep 17, 20240.33950.33950.33950.33950.3395-
Sep 16, 20240.33210.33210.33210.33210.3321-
Sep 13, 20240.35500.35500.35500.35500.35501,000
Sep 12, 20240.35070.35070.35070.35070.3507-
Sep 11, 20240.35360.35360.35360.35360.3536-
Sep 10, 20240.34910.34910.34910.34910.3491-
Sep 9, 20240.35620.35620.35620.35620.3562-
Sep 6, 20240.35820.35820.35820.35820.3582-
Sep 5, 20240.36050.38040.36050.38040.38045,078
Sep 4, 20240.36480.36480.36480.36480.3648-
Sep 3, 20240.36930.36930.36930.36930.3693-
Sep 2, 20240.37160.37160.37160.37160.3716-
Aug 30, 20240.38150.40000.38150.40000.40003,000
Aug 29, 20240.37130.37130.37130.37130.3713-
Aug 28, 20240.36740.36740.36740.36740.3674-
Aug 27, 20240.37130.37130.37130.37130.3713-
Aug 26, 20240.37320.37320.37320.37320.3732-
Aug 23, 20240.37840.39740.37840.39740.39742,700
Aug 22, 20240.37810.38150.37810.38150.38152,000
Aug 21, 20240.38140.38150.38140.38150.38151,194
Aug 20, 20240.39110.41280.39110.41280.41285,000
Aug 19, 20240.40000.40000.40000.40000.40003,600
Aug 16, 20240.38480.38480.38480.38480.3848-
Aug 15, 20240.38170.40030.38170.40030.400326,998
Aug 14, 20240.38380.38380.38380.38380.3838-
Aug 13, 20240.39030.39030.39030.39030.3903-
Aug 12, 20240.39870.39870.39870.39870.3987-
Aug 9, 20240.40600.40600.40600.40600.4060-
Aug 8, 20240.40920.40920.40920.40920.4092-
Aug 7, 20240.40390.40390.40390.40390.4039-
Aug 6, 20240.40490.43480.40490.43480.4348900
Aug 5, 20240.40610.40610.40610.40610.4061-
Aug 2, 20240.40850.40850.40850.40850.4085-
Aug 1, 20240.41100.41100.41100.41100.4110-
Jul 31, 20240.41130.41130.41130.41130.4113-
Jul 30, 20240.40400.40400.40400.40400.4040-
Jul 29, 20240.40410.42300.40410.42300.423011,609
Jul 26, 20240.40540.40540.40540.40540.4054-
Jul 25, 20240.40020.40020.40020.40020.4002-
Jul 24, 20240.40430.40430.40430.40430.4043-
Jul 23, 20240.40780.40780.40780.40780.4078-
Jul 22, 20240.41130.41130.41130.41130.4113-
Jul 19, 20240.40980.40980.40980.40980.4098-
Jul 18, 20240.41290.41290.41290.41290.4129-
Jul 17, 20240.41300.41300.41300.41300.4130-
Jul 16, 20240.40900.40900.40900.40900.4090-
Jul 15, 20240.41330.43740.41330.43740.43742,500
Jul 12, 20240.42760.42760.42760.42760.4276-
Jul 11, 20240.42510.42510.42510.42510.4251-
Jul 10, 20240.41490.41490.41490.41490.4149-
Jul 9, 20240.41690.41690.41690.41690.4169-
Jul 8, 20240.41480.41480.41480.41480.4148-
Jul 5, 20240.41830.41830.41830.41830.4183-
Jul 4, 20240.42130.43950.42130.43950.43951,000
Jul 3, 20240.42880.42880.42880.42880.4288-
Jul 2, 20240.42210.43960.42210.42490.42492,672
Jul 1, 20240.42310.42310.42310.42310.4231-
Jun 28, 20240.42880.42880.42880.42880.4288-
Jun 27, 20240.42740.42740.42740.42740.4274-
Jun 26, 20240.43160.43160.43160.43160.4316-
Jun 25, 20240.42930.42930.42930.42930.4293-
Jun 24, 20240.43320.43320.43320.43320.4332-
Jun 21, 20240.44440.44440.44440.44440.4444-
Jun 20, 20240.46000.46000.46000.46000.4600-
Jun 19, 20240.46000.46000.46000.46000.4600-
Jun 18, 20240.44730.44730.44730.44730.4473-
Jun 17, 20240.44820.44820.44820.44820.4482-
Jun 14, 20240.44930.44930.44930.44930.4493-
Jun 13, 20240.45780.45780.45780.45780.4578-
Jun 12, 20240.46390.46390.46390.46390.4639-
Jun 11, 20240.46650.46650.46650.46650.4665-
Jun 10, 20240.47620.47620.47620.47620.4762-
Jun 7, 20240.47380.47380.47380.47380.4738-
Jun 6, 20240.46840.46840.46840.46840.4684130
Jun 5, 20240.47900.47900.47900.47900.4790-
Jun 4, 20240.48770.48770.48770.48770.4877-
Jun 3, 20240.47380.47380.47380.47380.4738-
May 31, 20240.49360.49360.49360.49360.4936-
May 30, 20240.50320.50320.50320.50320.5032-
May 29, 20240.49740.49740.49740.49740.4974-
May 28, 20240.50000.50000.50000.50000.5000-
May 27, 20240.51040.51040.51040.51040.5104-
May 24, 20240.50060.50060.50060.50060.5006-
May 23, 20240.51400.51400.51400.51400.5140-
May 22, 20240.53000.53000.53000.53000.5300-
May 21, 20240.51040.52800.51040.52800.528018,196
May 20, 20240.50600.53020.50600.53020.5302550
May 17, 20240.47570.49700.47570.48950.48952,500
May 16, 20240.47000.48560.47000.48560.48562,160
May 15, 20240.46960.46960.46960.46960.4696-
May 14, 20240.46900.46900.46900.46900.4690-
May 13, 20240.47740.47740.47740.47740.4774-
May 10, 20240.47630.47630.47630.47630.4763-
May 9, 20240.46590.48580.46590.48580.48581,000
May 8, 20240.45300.45300.45300.45300.4530-
May 7, 20240.46140.46140.46140.46140.4614-
May 6, 20240.46850.46850.46850.46850.4685-
May 3, 20240.46880.46880.46880.46880.4688-
May 2, 20240.47290.49140.47290.49140.4914200
Apr 30, 20240.46380.48000.46380.48000.480020,000
Apr 29, 20240.45920.45920.45920.45920.4592-
Apr 26, 20240.48450.50280.48450.50280.50282,100
Apr 25, 20240.46180.46180.46180.46180.4618-
Apr 24, 20240.45150.45150.45150.45150.4515-
Apr 23, 20240.43940.43940.43940.43940.4394-
Apr 22, 20240.45420.46390.45420.46390.46392,200
Apr 19, 20240.43500.43500.43500.43500.4350-
Apr 18, 20240.44440.44440.44440.44440.4444-
Apr 17, 20240.43500.43500.43500.43500.4350-
Apr 16, 20240.43500.43500.43500.43500.4350-
Apr 15, 20240.44040.44040.44040.44040.4404-
Apr 12, 20240.44040.44040.44040.44040.4404-
Apr 11, 20240.46130.47780.46130.47780.47782,000
Apr 10, 20240.45340.45340.45340.45340.4534-
Apr 9, 20240.45210.45330.45210.45330.45332,220
Apr 8, 20240.44730.44730.44730.44730.4473-
Apr 5, 20240.43490.43490.43490.43490.4349-
Apr 4, 20240.44360.44360.44360.44360.4436-
Apr 3, 20240.44400.44400.44400.44400.4440-
Apr 2, 20240.44260.44260.44260.44260.4426-
Mar 28, 20240.44050.44050.44050.44050.4405-
Mar 27, 20240.43550.43550.43550.43550.4355-
Mar 26, 20240.44150.44150.44150.44150.4415-
Mar 25, 20240.44400.44400.44400.44400.4440-
Mar 22, 20240.45150.47300.45150.47300.473017,658
Mar 21, 20240.46100.46100.46100.46100.4610-
Mar 20, 20240.46050.46050.46050.46050.4605-
Mar 19, 20240.46150.46150.46150.46150.4615-
Mar 18, 20240.47700.47700.47700.47700.4770-
Mar 15, 20240.47250.47250.47250.47250.4725-
Mar 14, 20240.47100.47100.47100.47100.4710-
Mar 13, 20240.47600.47600.47600.47600.4760-

Related Tickers

LHAB.F Deutsche Lufthansa AG
7.35
+4.26%
 
AFR0.F Air France-KLM SA
9.96
-1.07%
 
LHA.F Deutsche Lufthansa AG
7.32
+1.02%
 
RYAAY Ryanair Holdings plc
46.43
-1.04%
 
AF.PA Air France-KLM SA
10.11
+0.95%
 
LHA.DE Deutsche Lufthansa AG
7.41
+2.04%
 
AC.TO Air Canada
15.44
-0.52%