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

Dusseldorf - Delayed Quote EUR

CRRC Corp Ltd (C2L.DU)

Compare

0.6052

0.0000

(0.00%)

At close: October 29 at 7:30:03 PM GMT+1

Currency in EUR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 21, 2025	0.6052	0.6052	0.6052	0.6052	0.6052	-
Feb 20, 2025	0.6052	0.6052	0.6052	0.6052	0.6052	-
Feb 19, 2025	0.6052	0.6052	0.6052	0.6052	0.6052	-
Feb 18, 2025	0.6052	0.6052	0.6052	0.6052	0.6052	-
Feb 17, 2025	0.6052	0.6052	0.6052	0.6052	0.6052	-
Feb 14, 2025	0.6052	0.6052	0.6052	0.6052	0.6052	-
Feb 13, 2025	0.6052	0.6052	0.6052	0.6052	0.6052	-
Feb 12, 2025	0.6052	0.6052	0.6052	0.6052	0.6052	-
Feb 11, 2025	0.6052	0.6052	0.6052	0.6052	0.6052	-
Feb 10, 2025	0.6052	0.6052	0.6052	0.6052	0.6052	-
Feb 7, 2025	0.6052	0.6052	0.6052	0.6052	0.6052	-
Feb 6, 2025	0.6052	0.6052	0.6052	0.6052	0.6052	-
Feb 5, 2025	0.6052	0.6052	0.6052	0.6052	0.6052	-
Feb 4, 2025	0.6052	0.6052	0.6052	0.6052	0.6052	-
Feb 3, 2025	0.6052	0.6052	0.6052	0.6052	0.6052	-
Jan 31, 2025	0.6052	0.6052	0.6052	0.6052	0.6052	-
Jan 30, 2025	0.6052	0.6052	0.6052	0.6052	0.6052	-
Jan 29, 2025	0.6052	0.6052	0.6052	0.6052	0.6052	-
Jan 28, 2025	0.6052	0.6052	0.6052	0.6052	0.6052	-
Jan 27, 2025	0.6052	0.6052	0.6052	0.6052	0.6052	-
Jan 24, 2025	0.6052	0.6052	0.6052	0.6052	0.6052	-
Jan 23, 2025	0.6052	0.6052	0.6052	0.6052	0.6052	-
Jan 22, 2025	0.6052	0.6052	0.6052	0.6052	0.6052	-
Jan 21, 2025	0.6052	0.6052	0.6052	0.6052	0.6052	-
Jan 20, 2025	0.6052	0.6052	0.6052	0.6052	0.6052	-
Jan 17, 2025	0.6052	0.6052	0.6052	0.6052	0.6052	-
Jan 16, 2025	0.6052	0.6052	0.6052	0.6052	0.6052	-
Jan 15, 2025	0.6052	0.6052	0.6052	0.6052	0.6052	-
Jan 14, 2025	0.6052	0.6052	0.6052	0.6052	0.6052	-
Jan 13, 2025	0.6052	0.6052	0.6052	0.6052	0.6052	-
Jan 10, 2025	0.6052	0.6052	0.6052	0.6052	0.6052	-
Jan 9, 2025	0.6052	0.6052	0.6052	0.6052	0.6052	-
Jan 8, 2025	0.6052	0.6052	0.6052	0.6052	0.6052	-
Jan 7, 2025	0.6052	0.6052	0.6052	0.6052	0.6052	-
Jan 6, 2025	0.6052	0.6052	0.6052	0.6052	0.6052	-
Jan 3, 2025	0.6052	0.6052	0.6052	0.6052	0.6052	-
Jan 2, 2025	0.6052	0.6052	0.6052	0.6052	0.6052	-
Dec 30, 2024	0.6052	0.6052	0.6052	0.6052	0.6052	-
Dec 27, 2024	0.6052	0.6052	0.6052	0.6052	0.6052	-
Dec 23, 2024	0.6052	0.6052	0.6052	0.6052	0.6052	-
Dec 20, 2024	0.6052	0.6052	0.6052	0.6052	0.6052	-
Dec 19, 2024	0.6052	0.6052	0.6052	0.6052	0.6052	-
Dec 18, 2024	0.6052	0.6052	0.6052	0.6052	0.6052	-
Dec 17, 2024	0.6052	0.6052	0.6052	0.6052	0.6052	-
Dec 16, 2024	0.6052	0.6052	0.6052	0.6052	0.6052	-
Dec 13, 2024	0.6052	0.6052	0.6052	0.6052	0.6052	-
Dec 12, 2024	0.6052	0.6052	0.6052	0.6052	0.6052	-
Dec 11, 2024	0.6052	0.6052	0.6052	0.6052	0.6052	-
Dec 10, 2024	0.6052	0.6052	0.6052	0.6052	0.6052	-
Dec 9, 2024	0.6052	0.6052	0.6052	0.6052	0.6052	-
Dec 6, 2024	0.6052	0.6052	0.6052	0.6052	0.6052	-
Dec 5, 2024	0.6052	0.6052	0.6052	0.6052	0.6052	-
Dec 4, 2024	0.6052	0.6052	0.6052	0.6052	0.6052	-
Dec 3, 2024	0.6052	0.6052	0.6052	0.6052	0.6052	-
Dec 2, 2024	0.6052	0.6052	0.6052	0.6052	0.6052	-
Nov 29, 2024	0.6052	0.6052	0.6052	0.6052	0.6052	-
Nov 28, 2024	0.6052	0.6052	0.6052	0.6052	0.6052	-
Nov 27, 2024	0.6052	0.6052	0.6052	0.6052	0.6052	-
Nov 26, 2024	0.6052	0.6052	0.6052	0.6052	0.6052	-
Nov 25, 2024	0.6052	0.6052	0.6052	0.6052	0.6052	-
Nov 22, 2024	0.6052	0.6052	0.6052	0.6052	0.6052	-
Nov 21, 2024	0.6052	0.6052	0.6052	0.6052	0.6052	-
Nov 20, 2024	0.6052	0.6052	0.6052	0.6052	0.6052	-
Nov 19, 2024	0.6052	0.6052	0.6052	0.6052	0.6052	-
Nov 18, 2024	0.6052	0.6052	0.6052	0.6052	0.6052	-
Nov 15, 2024	0.6052	0.6052	0.6052	0.6052	0.6052	-
Nov 14, 2024	0.6052	0.6052	0.6052	0.6052	0.6052	-
Nov 13, 2024	0.6052	0.6052	0.6052	0.6052	0.6052	-
Nov 12, 2024	0.6052	0.6052	0.6052	0.6052	0.6052	-
Nov 11, 2024	0.6052	0.6052	0.6052	0.6052	0.6052	-
Nov 8, 2024	0.6052	0.6052	0.6052	0.6052	0.6052	-
Nov 7, 2024	0.6052	0.6052	0.6052	0.6052	0.6052	-
Nov 6, 2024	0.6052	0.6052	0.6052	0.6052	0.6052	-
Nov 5, 2024	0.6052	0.6052	0.6052	0.6052	0.6052	-
Nov 4, 2024	0.6052	0.6052	0.6052	0.6052	0.6052	-
Nov 1, 2024	0.6052	0.6052	0.6052	0.6052	0.6052	-
Oct 31, 2024	0.6052	0.6052	0.6052	0.6052	0.6052	-
Oct 30, 2024	0.6052	0.6052	0.6052	0.6052	0.6052	-
Oct 29, 2024	0.6082	0.6082	0.6052	0.6052	0.6052	-
Oct 28, 2024	0.6156	0.6156	0.6094	0.6128	0.6128	-
Oct 25, 2024	0.6028	0.6044	0.6004	0.6004	0.6004	-
Oct 24, 2024	0.6194	0.6194	0.6076	0.6076	0.6076	-
Oct 23, 2024	0.6252	0.6252	0.6194	0.6194	0.6194	-
Oct 22, 2024	0.6134	0.6134	0.6030	0.6054	0.6054	-
Oct 21, 2024	0.6094	0.6094	0.6092	0.6092	0.6092	-
Oct 18, 2024	0.6022	0.6058	0.5984	0.6026	0.6026	-
Oct 17, 2024	0.5904	0.5904	0.5764	0.5796	0.5796	-
Oct 16, 2024	0.5942	0.5942	0.5894	0.5894	0.5894	-
Oct 15, 2024	0.6002	0.6002	0.5894	0.5894	0.5894	-
Oct 14, 2024	0.6172	0.6256	0.6152	0.6256	0.6256	-
Oct 11, 2024	0.6274	0.6370	0.6274	0.6370	0.6370	-
Oct 10, 2024	0.6282	0.6284	0.6262	0.6284	0.6284	-
Oct 9, 2024	0.5924	0.5924	0.5784	0.5820	0.5820	-
Oct 8, 2024	0.6430	0.6430	0.6200	0.6206	0.6206	-
Oct 7, 2024	0.6820	0.6980	0.6820	0.6880	0.6880	-
Oct 4, 2024	0.6384	0.6406	0.6382	0.6388	0.6388	-
Oct 3, 2024	0.6092	0.6092	0.6026	0.6032	0.6032	-
Oct 2, 2024	0.5940	0.5994	0.5894	0.5910	0.5910	-
Oct 1, 2024	0.5622	0.5624	0.5622	0.5624	0.5624	-
Sep 30, 2024	0.5784	0.5784	0.5558	0.5558	0.5558	-
Sep 27, 2024	0.5374	0.5374	0.5326	0.5346	0.5346	-
Sep 26, 2024	0.5484	0.5534	0.5458	0.5458	0.5458	-
Sep 25, 2024	0.5488	0.5488	0.5386	0.5386	0.5386	-
Sep 24, 2024	0.5334	0.5334	0.5316	0.5316	0.5316	-
Sep 23, 2024	0.5226	0.5230	0.5186	0.5186	0.5186	-
Sep 20, 2024	0.5036	0.5066	0.5036	0.5064	0.5064	-
Sep 19, 2024	0.5132	0.5132	0.5088	0.5096	0.5096	-
Sep 18, 2024	0.4968	0.5018	0.4968	0.5018	0.5018	-
Sep 17, 2024	0.4917	0.4985	0.4912	0.4952	0.4952	-
Sep 16, 2024	0.4928	0.4928	0.4856	0.4856	0.4856	-
Sep 13, 2024	0.4926	0.4956	0.4903	0.4935	0.4935	-
Sep 12, 2024	0.4963	0.4985	0.4942	0.4985	0.4985	-
Sep 11, 2024	0.4826	0.4826	0.4766	0.4793	0.4793	-
Sep 10, 2024	0.4990	0.4990	0.4896	0.4896	0.4896	-
Sep 9, 2024	0.5032	0.5138	0.5032	0.5138	0.5138	-
Sep 6, 2024	0.5084	0.5084	0.5084	0.5084	0.5084	-
Sep 5, 2024	0.5188	0.5210	0.5136	0.5136	0.5136	-
Sep 4, 2024	0.5324	0.5324	0.5322	0.5322	0.5322	-
Sep 3, 2024	0.5346	0.5424	0.5266	0.5266	0.5266	-
Sep 2, 2024	0.5392	0.5452	0.5392	0.5452	0.5452	-
Aug 30, 2024	0.5486	0.5486	0.5334	0.5334	0.5334	-
Aug 29, 2024	0.5454	0.5458	0.5452	0.5452	0.5452	-
Aug 28, 2024	0.5464	0.5464	0.5464	0.5464	0.5464	-
Aug 27, 2024	0.5622	0.5622	0.5584	0.5584	0.5584	-
Aug 26, 2024	0.5676	0.5676	0.5644	0.5644	0.5644	-
Aug 23, 2024	0.5856	0.5904	0.5856	0.5856	0.5856	-
Aug 22, 2024	0.5998	0.5998	0.5908	0.5934	0.5934	-
Aug 21, 2024	0.5908	0.5934	0.5898	0.5898	0.5898	-
Aug 20, 2024	0.5920	0.5954	0.5920	0.5952	0.5952	-
Aug 19, 2024	0.6040	0.6040	0.5878	0.5892	0.5892	-
Aug 16, 2024	0.5672	0.5814	0.5672	0.5814	0.5814	-
Aug 15, 2024	0.5556	0.5556	0.5494	0.5518	0.5518	-
Aug 14, 2024	0.5522	0.5522	0.5488	0.5506	0.5506	-
Aug 13, 2024	0.5594	0.5596	0.5558	0.5596	0.5596	-
Aug 12, 2024	0.5598	0.5598	0.5544	0.5544	0.5544	-
Aug 9, 2024	0.5624	0.5654	0.5610	0.5646	0.5646	-
Aug 8, 2024	0.5548	0.5664	0.5536	0.5664	0.5664	-
Aug 7, 2024	0.5744	0.5744	0.5618	0.5620	0.5620	-
Aug 6, 2024	0.5612	0.5708	0.5612	0.5708	0.5708	-
Aug 5, 2024	0.5568	0.5568	0.5406	0.5496	0.5496	-
Aug 2, 2024	0.5930	0.5962	0.5884	0.5910	0.5910	-
Aug 1, 2024	0.5952	0.5952	0.5894	0.5894	0.5894	-
Jul 31, 2024	0.5664	0.5674	0.5614	0.5644	0.5644	-
Jul 30, 2024	0.5686	0.5696	0.5640	0.5648	0.5648	-
Jul 29, 2024	0.5568	0.5650	0.5564	0.5634	0.5634	-
Jul 26, 2024	0.5672	0.5686	0.5602	0.5686	0.5686	-
Jul 25, 2024	0.5724	0.5724	0.5468	0.5558	0.5558	-
Jul 24, 2024	0.5954	0.5954	0.5632	0.5632	0.5632	-
Jul 23, 2024	0.5760	0.5760	0.5720	0.5720	0.5720	-
Jul 22, 2024	0.5780	0.5780	0.5758	0.5762	0.5762	-
Jul 19, 2024	0.5712	0.5714	0.5712	0.5714	0.5714	-
Jul 18, 2024	0.5676	0.5676	0.5604	0.5604	0.5604	-
Jul 17, 2024	0.5554	0.5554	0.5446	0.5476	0.5476	-
Jul 16, 2024	0.5634	0.5688	0.5634	0.5686	0.5686	-
Jul 15, 2024	0.5684	0.5684	0.5684	0.5684	0.5684	-
Jul 12, 2024	0.5748	0.5748	0.5694	0.5694	0.5694	-
Jul 11, 2024	0.5902	0.5902	0.5788	0.5788	0.5788	-
Jul 10, 2024	0.5842	0.5884	0.5832	0.5884	0.5884	-
Jul 9, 2024	0.6008	0.6008	0.5942	0.5944	0.5944	-
Jul 8, 2024	0.5918	0.5918	0.5888	0.5888	0.5888	-
Jul 5, 2024	0.5968	0.5968	0.5898	0.5910	0.5910	-
Jul 4, 2024	0.6056	0.6056	0.5982	0.5984	0.5984	-
Jul 3, 2024	0.6062	0.6062	0.6046	0.6046	0.6046	-
Jul 2, 2024	0.5964	0.6000	0.5964	0.5964	0.5964	-
Jul 1, 2024	0.5900	0.5900	0.5888	0.5888	0.5888	-
Jun 28, 2024	0.5924	0.5968	0.5884	0.5884	0.5884	-
Jun 27, 2024	0.5624	0.5624	0.5594	0.5594	0.5594	-
Jun 26, 2024	0.5672	0.5710	0.5620	0.5654	0.5654	-
Jun 25, 2024	0.5464	0.5468	0.5464	0.5464	0.5464	-
Jun 24, 2024	0.5412	0.5412	0.5360	0.5376	0.5376	-
Jun 21, 2024	0.5488	0.5492	0.5476	0.5476	0.5476	-
Jun 20, 2024	0.0270 Dividend
Jun 20, 2024	0.5548	0.5548	0.5454	0.5456	0.5456	-
Jun 19, 2024	0.5806	0.5806	0.5734	0.5734	0.3538	-
Jun 18, 2024	0.5598	0.5796	0.5598	0.5796	0.3577	-
Jun 17, 2024	0.5484	0.5484	0.5444	0.5444	0.3359	-
Jun 14, 2024	0.5570	0.5590	0.5564	0.5572	0.3438	-
Jun 13, 2024	0.5520	0.5580	0.5520	0.5580	0.3443	-
Jun 12, 2024	0.5576	0.5576	0.5398	0.5398	0.3331	-
Jun 11, 2024	0.5610	0.5610	0.5604	0.5604	0.3458	-
Jun 10, 2024	0.5782	0.5784	0.5730	0.5730	0.3536	-
Jun 7, 2024	0.5808	0.5808	0.5784	0.5784	0.3569	-
Jun 6, 2024	0.5744	0.5802	0.5708	0.5708	0.3522	-
Jun 5, 2024	0.5542	0.5542	0.5394	0.5416	0.3342	-
Jun 4, 2024	0.5640	0.5658	0.5624	0.5644	0.3483	-
Jun 3, 2024	0.5624	0.5624	0.5622	0.5622	0.3469	-
May 31, 2024	0.5514	0.5514	0.5464	0.5464	0.3372	-
May 30, 2024	0.5584	0.5584	0.5584	0.5584	0.3446	-
May 29, 2024	0.5588	0.5588	0.5584	0.5584	0.3446	-
May 28, 2024	0.5616	0.5642	0.5616	0.5620	0.3468	-
May 27, 2024	0.5650	0.5650	0.5526	0.5538	0.3417	-
May 24, 2024	0.5504	0.5504	0.5442	0.5442	0.3358	-
May 23, 2024	0.5504	0.5504	0.5444	0.5444	0.3359	-
May 22, 2024	0.5614	0.5700	0.5614	0.5642	0.3482	1,500
May 21, 2024	0.5616	0.5616	0.5604	0.5604	0.3458	-
May 20, 2024	0.5628	0.5628	0.5584	0.5584	0.3446	-
May 17, 2024	0.5648	0.5648	0.5632	0.5634	0.3477	-
May 16, 2024	0.5672	0.5672	0.5596	0.5600	0.3456	-
May 15, 2024	0.5728	0.5728	0.5728	0.5728	0.3535	-
May 14, 2024	0.5764	0.5764	0.5734	0.5734	0.3538	-
May 13, 2024	0.5828	0.5862	0.5828	0.5834	0.3600	-
May 10, 2024	0.5440	0.5440	0.5394	0.5408	0.3337	-
May 9, 2024	0.5290	0.5302	0.5276	0.5302	0.3272	-
May 8, 2024	0.5172	0.5172	0.5146	0.5146	0.3175	-
May 7, 2024	0.5150	0.5150	0.5122	0.5122	0.3161	-
May 6, 2024	0.5116	0.5136	0.5104	0.5104	0.3150	-
May 3, 2024	0.5014	0.5014	0.4977	0.4985	0.3076	-
May 2, 2024	0.5054	0.5054	0.5046	0.5046	0.3114	-
Apr 30, 2024	0.5118	0.5118	0.5090	0.5090	0.3141	-
Apr 29, 2024	0.5116	0.5134	0.5110	0.5110	0.3153	-
Apr 26, 2024	0.5204	0.5228	0.5204	0.5228	0.3226	-
Apr 25, 2024	0.5206	0.5326	0.5206	0.5326	0.3287	-
Apr 24, 2024	0.5192	0.5286	0.5192	0.5286	0.3262	-
Apr 23, 2024	0.5168	0.5170	0.5168	0.5170	0.3190	-
Apr 22, 2024	0.5268	0.5362	0.5246	0.5246	0.3237	-
Apr 19, 2024	0.5382	0.5420	0.5380	0.5398	0.3331	-
Apr 18, 2024	0.5410	0.5426	0.5356	0.5358	0.3306	-
Apr 17, 2024	0.5434	0.5656	0.5434	0.5464	0.3372	6,302
Apr 16, 2024	0.5384	0.5384	0.5290	0.5290	0.3264	-
Apr 15, 2024	0.5234	0.5262	0.5234	0.5236	0.3231	-
Apr 12, 2024	0.4775	0.4775	0.4686	0.4686	0.2892	-
Apr 11, 2024	0.4714	0.4725	0.4686	0.4686	0.2892	-
Apr 10, 2024	0.4686	0.4686	0.4587	0.4587	0.2831	-
Apr 9, 2024	0.4826	0.4826	0.4766	0.4786	0.2953	-
Apr 8, 2024	0.4957	0.4957	0.4936	0.4936	0.3046	-
Apr 5, 2024	0.4936	0.4936	0.4936	0.4936	0.3046	-
Apr 4, 2024	0.4985	0.4990	0.4985	0.4990	0.3079	-
Apr 3, 2024	0.4986	0.4986	0.4986	0.4986	0.3077	-
Apr 2, 2024	0.5174	0.5174	0.4986	0.4986	0.3077	-
Mar 28, 2024	0.4896	0.4896	0.4886	0.4886	0.3015	-
Mar 27, 2024	0.4912	0.4912	0.4826	0.4826	0.2978	-
Mar 26, 2024	0.4998	0.4998	0.4858	0.4886	0.3015	-
Mar 25, 2024	0.4888	0.4888	0.4826	0.4826	0.2978	-
Mar 22, 2024	0.4882	0.4884	0.4846	0.4846	0.2990	-
Mar 21, 2024	0.4844	0.4916	0.4844	0.4872	0.3006	-
Mar 20, 2024	0.4826	0.4826	0.4826	0.4826	0.2978	-
Mar 19, 2024	0.4844	0.4854	0.4814	0.4854	0.2995	-
Mar 18, 2024	0.4904	0.4936	0.4830	0.4936	0.3046	-
Mar 15, 2024	0.4940	0.4940	0.4826	0.4826	0.2978	-
Mar 14, 2024	0.4888	0.4888	0.4866	0.4866	0.3003	-
Mar 13, 2024	0.4928	0.4928	0.4876	0.4882	0.3013	-
Mar 12, 2024	0.4890	0.4890	0.4788	0.4808	0.2967	-
Mar 11, 2024	0.5015	0.5015	0.4926	0.4926	0.3040	-
Mar 8, 2024	0.5140	0.5140	0.5060	0.5060	0.3122	-
Mar 7, 2024	0.4930	0.4988	0.4930	0.4988	0.3078	-
Mar 6, 2024	0.4890	0.4890	0.4866	0.4866	0.3003	-
Mar 5, 2024	0.4894	0.4894	0.4832	0.4832	0.2982	-
Mar 4, 2024	0.4892	0.4892	0.4886	0.4886	0.3015	-
Mar 1, 2024	0.4768	0.4772	0.4706	0.4706	0.2904	-
Feb 29, 2024	0.4712	0.4712	0.4608	0.4618	0.2850	-
Feb 28, 2024	0.4608	0.4608	0.4568	0.4568	0.2819	-
Feb 27, 2024	0.4752	0.4752	0.4706	0.4706	0.2904	-
Feb 26, 2024	0.4684	0.4690	0.4644	0.4690	0.2894	-
Feb 23, 2024	0.4528	0.4528	0.4488	0.4488	0.2769	-
Feb 22, 2024	0.4540	0.4540	0.4488	0.4528	0.2794	-
Feb 21, 2024	0.4462	0.4462	0.4462	0.4462	0.2753	-

NIP.MU Nippon Sharyo, Ltd.

12.60

-3.08%

G23A.MU Globaltrans Investment PLC

1.6100

0.00%

GRPOF Grupo Traxión, S.A.B. de C.V.

0.8930

0.00%

NPPSF

29.10

0.00%

G23A.DU Globaltrans Investment PLC

1.9900

0.00%

KEI.F Keisei Electric Railway Co., Ltd.

9.25

-2.12%

KELRF Keisei Electric Railway Co., Ltd.

26.85

0.00%

KEI.MU Keisei Electric Railway Co Ltd

9.45

-1.05%

GRCH.MU Guangshen Railway Co Ltd

0.2600

0.00%

KEI.DU Keisei Electric Railway Co Ltd

9.35

-0.53%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

CRRC Corp Ltd (C2L.DU)

Related Tickers