Vienna - Delayed Quote EUR

Air China Limited (AD2.VI)

Compare
0.5880
+0.0010
+(0.17%)
At close: January 31 at 5:32:26 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jan 31, 20250.58860.58900.58800.58800.5880-
Jan 30, 20250.58700.58800.58700.58700.5870-
Jan 29, 20250.58800.58800.58700.58700.5870-
Jan 28, 20250.58300.58760.58300.58660.5866-
Jan 27, 20250.58220.58600.58180.58180.5818-
Jan 24, 20250.60060.60100.60060.60060.6006-
Jan 23, 20250.59460.59460.59120.59160.5916-
Jan 22, 20250.60460.60680.60320.60360.6036-
Jan 21, 20250.63100.63460.62800.62800.6280-
Jan 20, 20250.62200.62400.61900.62000.6200-
Jan 17, 20250.63260.63260.62900.63060.6306-
Jan 16, 20250.62160.62360.62160.62160.6216-
Jan 15, 20250.61160.61360.61160.61360.6136-
Jan 14, 20250.62800.62800.62360.62360.6236-
Jan 13, 20250.57100.57160.57000.57100.5710-
Jan 10, 20250.58800.59200.58720.58800.5880-
Jan 9, 20250.59760.59760.59600.59700.5970-
Jan 8, 20250.58900.58900.58620.58660.5866-
Jan 7, 20250.59260.59700.59260.59700.5970-
Jan 6, 20250.60660.60660.60160.60260.6026-
Jan 3, 20250.61660.61660.61560.61660.6166-
Jan 2, 20250.61960.62760.61960.62760.6276-
Dec 30, 20240.64900.64900.64800.64800.6480-
Dec 27, 20240.65360.65900.65360.65560.6556-
Dec 23, 20240.64560.64860.64560.64800.6480-
Dec 20, 20240.62060.62160.61760.61760.6176-
Dec 19, 20240.63800.64560.63800.63800.6380-
Dec 18, 20240.60300.60520.60100.60100.6010-
Dec 17, 20240.61700.61700.61400.61400.6140-
Dec 16, 20240.61200.61200.60900.60900.6090-
Dec 13, 20240.65060.65260.65060.65260.6526-
Dec 12, 20240.65500.65500.64700.64700.6470-
Dec 11, 20240.65060.65680.64600.64600.6460-
Dec 10, 20240.65260.65260.64900.64900.6490-
Dec 9, 20240.64560.65100.64500.65100.6510-
Dec 6, 20240.59600.59760.59360.59360.5936-
Dec 5, 20240.57100.57100.56800.56800.5680-
Dec 4, 20240.55360.55360.54900.54900.5490-
Dec 3, 20240.56960.56960.56860.56900.5690-
Dec 2, 20240.58700.58800.58300.58800.5880-
Nov 29, 20240.61160.61160.61000.61000.6100-
Nov 28, 20240.61300.61460.61300.61460.6146-
Nov 27, 20240.60580.60580.59960.59960.5996-
Nov 26, 20240.60960.60960.60060.60060.6006-
Nov 25, 20240.59800.60100.59800.59900.5990-
Nov 22, 20240.59860.60300.59860.60300.6030-
Nov 21, 20240.56000.57960.56000.57960.57965,996
Nov 20, 20240.55740.55740.55480.55480.5548-
Nov 19, 20240.55600.55680.54860.54860.5486-
Nov 18, 20240.55200.55300.55200.55200.5520-
Nov 15, 20240.53360.53420.53320.53360.5336-
Nov 14, 20240.52060.52900.52060.52260.5226-
Nov 13, 20240.52160.52500.52160.52360.5236-
Nov 12, 20240.53060.53060.52700.52700.5270-
Nov 11, 20240.52860.53300.52500.52500.5250-
Nov 8, 20240.54760.54760.54640.54640.5464-
Nov 7, 20240.54640.54640.54580.54580.5458-
Nov 6, 20240.53880.53980.53820.53940.5394-
Nov 5, 20240.53860.53900.53860.53880.5388-
Nov 4, 20240.52260.53060.52000.52000.5200-
Nov 1, 20240.51160.51260.51160.51260.5126-
Oct 31, 20240.51960.51960.50900.50900.5090-
Oct 30, 20240.50420.50440.49960.50020.5002-
Oct 29, 20240.48760.48810.48760.48810.4881-
Oct 28, 20240.50120.50320.50100.50320.5032-
Oct 25, 20240.47980.48020.47900.47900.4790-
Oct 24, 20240.46760.46760.46300.46300.4630-
Oct 23, 20240.47370.47370.46900.46900.4690-
Oct 22, 20240.45910.45910.45690.45750.4575-
Oct 21, 20240.45170.45170.44900.44900.4490-
Oct 18, 20240.46260.46680.46250.46250.4625-
Oct 17, 20240.43780.43780.43600.43600.4360-
Oct 16, 20240.44810.44810.44430.44450.4445-
Oct 15, 20240.44450.44500.44150.44150.4415-
Oct 14, 20240.46380.46500.46380.46500.4650-
Oct 11, 20240.48450.48450.48400.48450.4845-
Oct 10, 20240.48490.48490.48400.48400.4840-
Oct 9, 20240.45970.46200.45760.46200.4620-
Oct 8, 20240.48670.48670.46950.47350.4735-
Oct 7, 20240.54420.56500.54420.55900.5590-
Oct 4, 20240.48700.49410.48700.49210.4921-
Oct 3, 20240.47850.48100.47850.48100.4810-
Oct 2, 20240.49790.52200.49790.51700.51705,000
Oct 1, 20240.49760.49760.49490.49490.4949-
Sep 30, 20240.50080.50200.49100.49100.4910-
Sep 27, 20240.46510.46780.46150.46450.4645-
Sep 26, 20240.40970.41600.40970.41450.4145-
Sep 25, 20240.37190.37550.37190.37550.3755-
Sep 24, 20240.36620.37600.36620.37600.3760-
Sep 23, 20240.34750.35350.34750.35350.3535-
Sep 20, 20240.34600.35010.34600.34650.3465-
Sep 19, 20240.34880.34880.34550.34550.3455-
Sep 18, 20240.35620.35620.34750.34750.34751,000
Sep 17, 20240.34900.34900.34750.34850.3485-
Sep 16, 20240.34380.34650.34380.34600.3460-
Sep 13, 20240.35720.35720.34400.34400.34405,000
Sep 12, 20240.37030.37030.36960.36960.3696-
Sep 11, 20240.37040.37160.36980.37160.3716-
Sep 10, 20240.36510.37010.36510.36910.3691-
Sep 9, 20240.36800.37150.36800.37150.3715-
Sep 6, 20240.37050.37050.36600.36650.3665-
Sep 5, 20240.37200.37250.37110.37250.3725-
Sep 4, 20240.37530.37540.37500.37500.3750-
Sep 3, 20240.38000.38100.38000.38000.3800-
Sep 2, 20240.38450.38550.38450.38550.3855-
Aug 30, 20240.38950.39200.38850.39200.3920-
Aug 29, 20240.38320.38350.38200.38350.3835-
Aug 28, 20240.38110.38150.38030.38150.3815-
Aug 27, 20240.38200.38450.38200.38350.3835-
Aug 26, 20240.38550.38600.38550.38550.3855-
Aug 23, 20240.38890.38950.38800.38950.3895-
Aug 22, 20240.38840.39250.38840.39250.3925-
Aug 21, 20240.39450.39550.39450.39550.3955-
Aug 20, 20240.40260.40480.40250.40250.4025-
Aug 19, 20240.39300.39500.39200.39500.3950-
Aug 16, 20240.39550.39850.39550.39850.3985-
Aug 15, 20240.39330.39600.39330.39600.3960-
Aug 14, 20240.39390.39400.39370.39400.3940-
Aug 13, 20240.40350.40470.40350.40450.4045-
Aug 12, 20240.40840.40950.40800.40800.4080-
Aug 9, 20240.41630.41630.41550.41550.4155-
Aug 8, 20240.42070.42100.41810.42100.4210-
Aug 7, 20240.41520.41620.41520.41600.4160-
Aug 6, 20240.41770.42150.41770.42150.4215-
Aug 5, 20240.41690.41830.41560.41600.4160-
Aug 2, 20240.41810.41840.41300.41300.4130-
Aug 1, 20240.42190.42280.42150.42150.4215-
Jul 31, 20240.42110.42110.41950.41950.4195-
Jul 30, 20240.41360.41360.41320.41350.4135-
Jul 29, 20240.41400.41400.40900.40900.4090-
Jul 26, 20240.41500.41500.41200.41300.4130-
Jul 25, 20240.40800.41000.40800.41000.4100-
Jul 24, 20240.41230.41340.41230.41250.4125-
Jul 23, 20240.41910.41910.41650.41900.4190-
Jul 22, 20240.42330.42330.41900.41900.4190-
Jul 19, 20240.42180.42180.41800.41800.4180-
Jul 18, 20240.42370.42370.42150.42150.4215-
Jul 17, 20240.42380.42450.42150.42450.4245-
Jul 16, 20240.42080.42080.41930.41950.4195-
Jul 15, 20240.42410.42550.42390.42550.4255-
Jul 12, 20240.43820.43820.43100.43100.4310-
Jul 11, 20240.43630.43630.43500.43500.4350-
Jul 10, 20240.42240.42320.42000.42000.4200-
Jul 9, 20240.42940.43030.42700.42700.4270-
Jul 8, 20240.42540.42540.42100.42100.4210-
Jul 5, 20240.42910.42910.42500.42650.4265-
Jul 4, 20240.43030.43050.43030.43050.4305-
Jul 3, 20240.43710.43710.43600.43600.4360-
Jul 2, 20240.43270.43270.43250.43250.4325-
Jul 1, 20240.42400.42450.42400.42450.4245-
Jun 28, 20240.43650.43650.42600.42600.4260-
Jun 27, 20240.43600.43600.42700.42700.4270-
Jun 26, 20240.44320.44320.43750.43750.4375-
Jun 25, 20240.43560.43560.43050.43050.4305-
Jun 24, 20240.43660.43850.43660.43850.4385-
Jun 21, 20240.45200.45620.44700.44700.44706,000
Jun 20, 20240.45950.46360.45950.46360.4636-
Jun 19, 20240.46520.46520.46300.46300.4630-
Jun 18, 20240.45730.45730.45500.45500.4550-
Jun 17, 20240.45740.45740.45500.45500.4550-
Jun 14, 20240.46120.46350.46120.46350.4635-
Jun 13, 20240.46910.46910.46800.46800.4680-
Jun 12, 20240.47530.47530.47200.47200.4720-
Jun 11, 20240.47590.47590.47350.47350.4735-
Jun 10, 20240.48450.48550.48450.48550.4855-
Jun 7, 20240.48200.48300.48200.48300.4830-
Jun 6, 20240.47850.47850.47800.47800.4780-
Jun 5, 20240.48090.48350.48090.48350.4835-
Jun 4, 20240.49570.49570.49310.49310.4931-
Jun 3, 20240.48260.48260.47850.47850.4785-
May 31, 20240.50440.50440.49110.49110.4911-
May 30, 20240.51260.51260.51060.51060.5106-
May 29, 20240.51300.51300.50820.50820.5082-
May 28, 20240.51060.51060.50820.50820.5082-
May 27, 20240.51840.51840.51700.51700.5170-
May 24, 20240.50160.51060.50160.51060.5106-
May 23, 20240.52300.52300.51220.51220.5122-
May 22, 20240.53800.53800.53800.53800.5380-
May 21, 20240.51760.51860.51760.51860.5186-
May 20, 20240.51580.51580.51580.51580.5158-
May 17, 20240.48830.48830.48660.48660.4866-
May 16, 20240.47600.47750.47600.47750.4775-
May 15, 20240.47850.47850.47850.47850.4785-
May 14, 20240.48270.48270.47800.47800.4780-
May 13, 20240.48820.49010.48820.49010.4901-
May 10, 20240.48790.48790.48300.48300.4830-
May 9, 20240.47810.47810.47700.47700.4770-
May 8, 20240.46160.46800.46160.46800.4680-
May 7, 20240.46800.46800.46750.46750.4675-
May 6, 20240.47790.47800.47790.47800.4780-
May 3, 20240.47660.47660.47450.47450.4745-
May 2, 20240.48160.48300.48160.48300.4830-
Apr 30, 20240.47250.47250.47150.47150.4715-
Apr 29, 20240.47590.47590.47300.47300.4730-
Apr 26, 20240.49110.49810.49110.49810.4981-
Apr 25, 20240.47500.47800.47500.47800.4780-
Apr 24, 20240.46440.46440.46350.46350.4635-
Apr 23, 20240.44960.44960.44800.44800.4480-
Apr 22, 20240.45600.45600.45550.45550.4555-
Apr 19, 20240.45850.45850.45850.45850.4585-
Apr 18, 20240.45050.45850.45050.45850.4585-
Apr 17, 20240.43600.43600.43600.43600.4360-
Apr 16, 20240.43550.43550.43400.43400.4340-
Apr 15, 20240.44800.44800.44700.44700.4470-
Apr 12, 20240.45100.45100.45100.45100.4510-
Apr 11, 20240.46950.46950.46950.46950.4695-
Apr 10, 20240.46600.46600.46600.46600.4660-
Apr 9, 20240.46100.46100.46100.46100.4610-
Apr 8, 20240.45550.45550.45450.45450.4545-
Apr 5, 20240.44950.44950.44950.44950.4495-
Apr 4, 20240.45750.45750.45750.45750.4575-
Apr 3, 20240.46200.46200.45550.45550.4555-
Apr 2, 20240.45050.45050.45050.45050.4505-
Mar 28, 20240.44900.44900.44900.44900.4490-
Mar 27, 20240.44450.44450.44450.44450.4445-
Mar 26, 20240.45000.45300.45000.45300.4530-
Mar 25, 20240.45750.45750.45750.45750.4575-
Mar 22, 20240.47050.47050.47050.47050.4705-
Mar 21, 20240.47900.47900.47900.47900.4790-
Mar 20, 20240.47300.47450.47300.47450.4745-
Mar 19, 20240.47750.47750.47550.47550.4755-
Mar 18, 20240.48150.48700.48150.48700.4870-
Mar 15, 20240.47850.47850.47850.47850.4785-
Mar 14, 20240.48150.48150.48150.48150.4815-
Mar 13, 20240.48400.48400.48400.48400.4840-
Mar 12, 20240.48900.49150.48900.49150.4915-
Mar 11, 20240.47350.47350.47350.47350.4735-
Mar 8, 20240.46250.46550.46250.46550.4655-
Mar 7, 20240.46650.46650.46650.46650.4665-
Mar 6, 20240.46600.46600.46600.46600.4660-
Mar 5, 20240.46650.46650.46300.46300.4630-
Mar 4, 20240.48350.48350.48150.48150.4815-
Mar 1, 20240.49400.49400.49400.49400.4940-
Feb 29, 20240.49750.49750.49750.49750.4975-
Feb 28, 20240.49900.49900.49900.49900.4990-
Feb 27, 20240.50300.50500.50300.50500.5050-
Feb 26, 20240.50400.50400.50100.50100.5010-
Feb 23, 20240.51000.51300.51000.51300.5130-
Feb 22, 20240.51900.51900.51900.51900.5190-
Feb 21, 20240.52000.52000.52000.52000.5200-
Feb 20, 20240.50800.51200.50800.51200.5120-
Feb 19, 20240.51000.51000.51000.51000.5100-
Feb 16, 20240.50700.50700.50700.50700.5070-
Feb 15, 20240.49250.49500.49250.49500.4950-
Feb 14, 20240.50000.50400.50000.50400.5040-
Feb 13, 20240.50700.50700.50700.50700.5070-
Feb 12, 20240.50600.50600.50600.50600.5060-
Feb 9, 20240.50700.50700.50700.50700.5070-
Feb 8, 20240.51300.51300.51300.51300.5130-
Feb 7, 20240.50700.50700.50700.50700.5070-
Feb 6, 20240.51000.51100.51000.51100.5110-
Feb 5, 20240.49300.49350.49300.49350.4935-
Feb 2, 20240.49850.50100.49850.50100.5010-
Feb 1, 20240.50500.50500.50300.50300.5030-
Jan 31, 20240.51800.51800.51800.51800.5180-

Related Tickers

0H4A.IL Deutsche Lufthansa AG
6.26
-0.60%
 
0670.HK CHINA EAST AIR
2.500
-1.19%
 
1055.HK CHINA SOUTH AIR
3.710
+0.27%
 
0293.HK CATHAY PAC AIR
10.500
-0.38%