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

Anhui Conch Cement Co Ltd (AQE.DU)

Compare
2.4980
+0.0180
+(0.73%)
At close: February 19 at 7:30:26 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 19, 20250.00000.00000.00002.49802.4980-
Feb 18, 20252.48402.48402.47902.48002.4800-
Feb 17, 20252.48902.48902.48602.48602.4860-
Feb 14, 20252.54302.54302.54302.54302.5430-
Feb 13, 20252.54902.54902.54302.54302.5430-
Feb 12, 20252.54202.54702.54202.54302.5430-
Feb 11, 20252.55602.58402.54502.54502.5450-
Feb 10, 20252.59402.59402.58602.59202.5920-
Feb 7, 20252.53302.54602.52802.54602.5460-
Feb 6, 20252.51802.51902.51602.51602.5160-
Feb 5, 20252.47002.48002.47002.47402.4740-
Feb 4, 20252.53802.53802.52102.52102.5210-
Feb 3, 20252.52702.53402.51902.52302.5230-
Jan 31, 20252.52002.52502.50902.50902.5090-
Jan 30, 20252.51302.52002.51002.52002.5200-
Jan 29, 20252.52102.52402.51302.51302.5130-
Jan 28, 20252.51602.52002.51602.52002.5200-
Jan 27, 20252.50702.50702.48902.49202.4920-
Jan 24, 20252.44302.44502.44002.44002.4400-
Jan 23, 20252.36602.48602.36602.48202.4820-
Jan 22, 20252.47002.47002.45602.46302.4630-
Jan 21, 20252.54302.54302.52402.52402.5240-
Jan 20, 20252.53802.55702.53602.53802.5380-
Jan 17, 20252.56202.56602.56202.56602.5660-
Jan 16, 20252.49802.50002.49502.49502.4950-
Jan 15, 20252.46702.46702.45602.46702.4670-
Jan 14, 20252.38302.38402.37902.37902.3790-
Jan 13, 20252.38402.40302.38402.39902.3990-
Jan 10, 20252.38702.41002.38702.41002.4100-
Jan 9, 20252.41502.41502.40502.40702.4070-
Jan 8, 20252.33002.35502.33002.35502.3550-
Jan 7, 20252.29802.31202.26702.26902.2690-
Jan 6, 20252.32702.32702.30102.30402.3040-
Jan 3, 20252.33102.33102.32102.32102.3210-
Jan 2, 20252.31602.33002.30902.33002.3300-
Dec 30, 20242.39302.39302.39302.39302.3930-
Dec 27, 20242.39302.39502.39302.39302.3930-
Dec 23, 20242.39302.39302.39302.39302.3930-
Dec 20, 20242.39302.39302.39302.39302.3930-
Dec 19, 20242.39302.39302.39302.39302.3930-
Dec 18, 20242.39302.39302.39302.39302.3930-
Dec 17, 20242.39302.39302.39302.39302.3930-
Dec 16, 20242.43802.44402.43802.43902.4390-
Dec 13, 20242.51702.51702.50202.50202.5020-
Dec 12, 20242.58502.58502.57502.57902.5790-
Dec 11, 20242.50902.51402.50902.51402.5140-
Dec 10, 20242.52802.52802.49102.50002.5000-
Dec 9, 20242.50002.58102.47802.52902.5290-
Dec 6, 20242.48402.48402.48002.48302.4830-
Dec 5, 20242.46102.46802.45902.45902.4590-
Dec 4, 20242.43402.43402.41902.41902.4190-
Dec 3, 20242.48402.48402.43302.43302.4330-
Dec 2, 20242.45802.46502.45302.46102.4610-
Nov 29, 20242.40202.41602.40202.41602.4160-
Nov 28, 20242.43502.43502.42702.42702.4270-
Nov 27, 20242.45402.45902.40602.40602.4060-
Nov 26, 20242.42602.43002.42002.43002.4300-
Nov 25, 20242.47402.47402.45402.45902.4590-
Nov 22, 20242.46502.49102.46502.49102.4910-
Nov 21, 20242.52602.54902.52602.54902.5490-
Nov 20, 20242.54402.56202.54402.56202.5620-
Nov 19, 20242.54502.55102.54402.54602.5460-
Nov 18, 20242.56002.56102.55002.55002.5500-
Nov 15, 20242.45002.45002.42902.43502.4350-
Nov 14, 20242.48302.50302.48302.49202.4920-
Nov 13, 20242.51002.53102.51002.53002.5300-
Nov 12, 20242.51602.52302.51602.52302.5230-
Nov 11, 20242.56302.59502.56302.59302.5930-
Nov 8, 20242.59502.61402.58402.58402.5840-
Nov 7, 20242.66402.66402.64502.65102.6510-
Nov 6, 20242.56402.58502.56402.58202.5820-
Nov 5, 20242.59302.60402.59302.59802.5980-
Nov 4, 20242.52802.53302.52802.53302.5330-
Nov 1, 20242.57102.58802.57102.58802.5880-
Oct 31, 20242.60102.60602.60102.60302.6030-
Oct 30, 20242.61502.61502.59902.59902.5990-
Oct 29, 20242.55902.57002.55902.56502.5650-
Oct 28, 20242.63902.63902.63102.63202.6320-
Oct 25, 20242.56802.57502.56802.57502.5750-
Oct 24, 20242.50602.50902.50602.50902.5090-
Oct 23, 20242.54902.55302.53102.53102.5310-
Oct 22, 20242.50902.51302.50902.51202.5120-
Oct 21, 20242.49002.49202.48402.49202.4920-
Oct 18, 20242.48902.50702.48902.49602.4960-
Oct 17, 20242.46202.46202.41802.42402.4240-
Oct 16, 20242.43702.57102.43702.56202.5620-
Oct 15, 20242.47802.47802.43102.44502.4450-
Oct 14, 20242.53702.54902.52702.54902.5490-
Oct 11, 20242.48902.50902.48702.50902.5090-
Oct 10, 20242.50602.50602.46602.49202.4920-
Oct 9, 20242.51602.51602.43602.49202.4920-
Oct 8, 20242.64202.64202.59902.62402.6240-
Oct 7, 20243.02303.02303.00603.00603.0060-
Oct 4, 20242.82302.86302.80402.86302.8630-
Oct 3, 20242.73202.73202.71202.71402.7140-
Oct 2, 20242.72302.75102.69202.70102.7010-
Oct 1, 20242.57302.57302.55602.55702.5570-
Sep 30, 20242.61402.61402.56302.57302.5730-
Sep 27, 20242.41302.46002.39702.46002.4600-
Sep 26, 20242.28602.30602.28602.30002.3000-
Sep 25, 20242.15002.15002.12602.14002.1400-
Sep 24, 20242.06702.09902.06702.07902.0790-
Sep 23, 20241.99451.99451.98401.98401.9840-
Sep 20, 20241.96901.97851.96901.97801.9780-
Sep 19, 20241.95551.96901.95551.96651.9665-
Sep 18, 20242.00902.01002.00402.00502.0050-
Sep 17, 20242.00302.01702.00302.00902.0090-
Sep 16, 20241.94451.96601.94451.96601.9660-
Sep 13, 20241.93301.93601.93201.93201.9320-
Sep 12, 20241.91901.94151.91901.93751.9375-
Sep 11, 20241.84451.85551.84451.85401.8540-
Sep 10, 20241.84451.84451.84451.84451.8445-
Sep 9, 20241.85901.87501.85901.87501.8750-
Sep 6, 20241.89401.89401.89401.89401.8940-
Sep 5, 20241.89601.94451.89601.90201.9020-
Sep 4, 20241.89051.93151.88601.88601.8860-
Sep 3, 20241.91101.92951.91101.92951.9295-
Sep 2, 20241.93101.93201.93101.93201.9320-
Aug 30, 20241.93051.93051.90651.91001.9100-
Aug 29, 20241.86301.86901.86001.86551.8655-
Aug 28, 20241.84601.85151.84601.85001.8500-
Aug 27, 20241.89801.90501.89551.90501.9050-
Aug 26, 20241.92751.93301.92751.93251.9325-
Aug 23, 20241.93551.93851.92751.92751.9275-
Aug 22, 20241.89201.91801.89201.91751.9175-
Aug 21, 20241.96451.97051.96451.96701.9670-
Aug 20, 20241.96851.96851.95851.96451.9645-
Aug 19, 20242.02202.02202.01402.01402.0140-
Aug 16, 20242.03102.04302.03102.04302.0430-
Aug 15, 20242.01702.02702.01702.02502.0250-
Aug 14, 20242.01302.09402.01302.04502.0450-
Aug 13, 20242.09402.09402.09402.09402.0940-
Aug 12, 20242.10402.10402.09502.09502.0950-
Aug 9, 20242.09402.10102.09402.09902.0990-
Aug 8, 20242.12602.12602.11702.11902.1190-
Aug 7, 20242.09402.10202.09402.09902.0990-
Aug 6, 20242.09402.11302.09402.10802.1080-
Aug 5, 20242.09402.09402.09402.09402.0940-
Aug 2, 20242.12102.12802.09402.09402.0940-
Aug 1, 20242.12402.13602.12402.13402.1340-
Jul 31, 20242.20302.20402.19902.20202.2020-
Jul 30, 20242.19202.19202.18002.18502.1850-
Jul 29, 20242.18202.18202.17502.17802.1780-
Jul 26, 20242.15902.17102.15902.16302.1630-
Jul 25, 20242.14302.15302.14302.15002.1500-
Jul 24, 20242.16402.18702.16402.18502.1850-
Jul 23, 20242.21402.22302.21102.22202.2220-
Jul 22, 20242.25502.25502.24802.25202.2520-
Jul 19, 20242.28002.28702.27602.28502.2850-
Jul 18, 20242.34502.34502.32502.32802.3280-
Jul 17, 20242.34802.34802.32802.32902.3290-
Jul 16, 20242.28202.29002.28202.28902.2890-
Jul 15, 20242.30402.30502.29902.30002.3000-
Jul 12, 20242.32102.33202.30702.30702.3070-
Jul 11, 20242.28702.28702.27902.28102.2810-
Jul 10, 20242.29502.29802.27202.27202.2720-
Jul 9, 20242.36802.36802.35702.36002.3600-
Jul 8, 20242.34702.36102.34402.36102.3610-
Jul 5, 20242.26402.28202.26402.26602.2660-
Jul 4, 20242.26202.26202.25002.25002.2500-
Jul 3, 20242.27602.27602.24402.24502.2450-
Jul 2, 20242.21402.21902.21402.21602.2160-
Jul 1, 20242.17002.17002.16702.16702.1670-
Jun 28, 20242.14702.17002.14702.16702.1670-
Jun 27, 20242.14802.14802.13402.13702.1370-
Jun 26, 20242.20002.22002.20002.22002.2200-
Jun 25, 20242.20102.21402.20102.21102.2110-
Jun 24, 20242.12402.14302.12302.14202.1420-
Jun 21, 20242.19102.21702.19102.20802.2080-
Jun 20, 20242.14102.14702.14102.14702.1470-
Jun 19, 20242.10002.16302.10002.16302.1630-
Jun 18, 20242.05302.06502.05302.06302.0630-
Jun 17, 20242.04802.04802.03902.03902.0390-
Jun 14, 20242.06902.06902.05002.05002.0500-
Jun 13, 20242.03002.05802.03002.05802.0580-
Jun 12, 20242.04702.04702.02302.02302.0230-
Jun 11, 20242.06102.07602.05702.07502.0750-
Jun 10, 20242.08502.08602.08002.08402.0840-
Jun 7, 20242.08402.08502.07002.08502.0850-
Jun 6, 20242.05202.05502.05202.05202.0520-
Jun 5, 20242.10102.10102.08302.08302.0830-
Jun 4, 20242.13102.13102.11702.12002.1200-
Jun 3, 2024 0.1299 Dividend
Jun 3, 20242.13702.13702.12302.12302.1230-
May 31, 20242.25502.25502.21602.22101.1666-
May 30, 20242.31702.33202.31702.32301.2202-
May 29, 20242.26002.28102.26002.28101.1981-
May 28, 20242.29002.30102.29002.29801.2070-
May 27, 20242.30702.31302.30502.30501.2107-
May 24, 20242.24902.25502.24702.24701.1802-
May 23, 20242.32402.32402.30902.31301.2149-
May 22, 20242.35202.36102.35202.36101.2401-
May 21, 20242.37602.39202.37302.37501.2475-
May 20, 20242.45802.45802.38502.38501.2527-
May 17, 20242.43202.48902.43202.48401.3047-
May 16, 20242.45002.45002.41102.41301.2674-
May 15, 20242.25102.26602.24902.26601.1902-
May 14, 20242.26402.26402.25202.25201.1829-
May 13, 20242.33202.33202.32102.32401.2207-
May 10, 20242.29102.29102.28102.28301.1992-
May 9, 20242.20402.21002.20202.20201.1566-
May 8, 20242.15902.15902.15002.15201.1303-
May 7, 20242.16502.16502.16102.16101.1351-
May 6, 20242.16902.17502.16602.16701.1382-
May 3, 20242.18302.18602.18102.18101.1456-
May 2, 20242.14402.16902.14402.16601.1377-
Apr 30, 20242.12402.14102.12402.14101.1246-
Apr 29, 20242.19602.19602.17602.17601.1430-
Apr 26, 20241.96002.08801.96002.08801.0967-
Apr 25, 20242.02002.02302.01602.01601.0589-
Apr 24, 20242.00902.02302.00902.02101.0615-
Apr 23, 20242.03702.04602.03402.03901.0710-
Apr 22, 20242.03902.04302.03002.03101.0668-
Apr 19, 20242.02802.03002.02602.02801.0652-
Apr 18, 20242.02202.02702.02202.02701.0647-
Apr 17, 20242.03402.03402.02702.02701.0647-
Apr 16, 20242.02502.02502.01702.01901.0605-
Apr 15, 20242.03402.03402.02402.03201.0673-
Apr 12, 20242.01602.02702.01002.02401.0631-
Apr 11, 20242.01102.03502.01102.02701.0647-
Apr 10, 20241.91101.92951.90901.92951.0135-
Apr 9, 20241.89051.89401.88701.88950.9925-
Apr 8, 20241.87501.87501.86601.87450.9846-
Apr 5, 20241.88301.88301.87951.88050.9877-
Apr 4, 20241.91301.91751.91251.91751.0072-
Apr 3, 20241.90851.92401.90851.91301.0048-
Apr 2, 20241.93201.93201.91751.91901.0080-
Mar 28, 20241.88701.88801.88601.88600.9906-
Mar 27, 20241.88201.91951.86801.91951.0082-
Mar 26, 20241.91251.91251.90451.91001.0032-
Mar 25, 20241.93351.93551.93201.93201.0148-
Mar 22, 20241.92901.94851.92901.94851.0235-
Mar 21, 20241.94101.98451.93501.98451.0424-
Mar 20, 20241.97001.98451.97001.97501.0374-
Mar 19, 20241.94501.95001.94501.94751.0229-
Mar 18, 20242.04202.04202.03402.03901.0710-
Mar 15, 20242.06202.06202.01902.02001.0610-
Mar 14, 20242.03002.03102.00202.01101.0563-
Mar 13, 20242.02202.02202.01202.01301.0573-
Mar 12, 20242.05902.05902.05602.05901.0815-
Mar 11, 20242.02702.02702.02202.02601.0642-
Mar 8, 20242.00102.00101.96701.96701.0332-
Mar 7, 20241.93901.95301.93901.94501.0216-
Mar 6, 20241.98701.99351.98601.98601.0432-
Mar 5, 20241.95001.95051.94651.94701.0227-
Mar 4, 20241.95101.95101.94051.94151.0198-
Mar 1, 20241.98501.98501.97401.97651.0382-
Feb 29, 20241.98151.98151.96601.97151.0355-
Feb 28, 20241.97701.97701.96751.96801.0337-
Feb 27, 20242.00002.00502.00002.00401.0526-
Feb 26, 20241.98351.98351.97801.97801.0390-
Feb 23, 20242.01102.01102.00402.00401.0526-
Feb 22, 20241.98802.00301.98802.00201.0516-
Feb 21, 20241.97901.98051.97701.97751.0387-
Feb 20, 20241.91551.91551.90651.90801.0022-
Feb 19, 20241.87101.87551.87101.87450.9846-

Related Tickers

RC0.DU Huaxin Cement Co Ltd
0.8950
+1.13%
 
VITOF Vitro, S.A.B. de C.V.
0.6600
0.00%
 
RY5.SG Siam City Cement Public Company Limited
4.2000
+1.94%
 
NVP6.MU Tpi Polene PCL
0.0135
+42.11%
 
NVP6.F TPI Polene Public Company Limited
0.0255
0.00%
 
NVP6.SG Tpi Polene PCL
0.0290
0.00%
 
D1Y.SG China National Building Material Co Ltd
0.4651
0.00%
 
D1Y.MU China National Building Material Co Ltd
0.4678
0.00%
 
RU6.MU PT Solusi Bangun Indonesia Tbk
0.0350
0.00%
 
D1Y.DU China National Building Material Co Ltd
0.4686
0.00%