Frankfurt - Delayed Quote EUR

Bank of Communications Co., Ltd. (C4C.F)

0.8000
+0.0150
+(1.91%)
As of 9:59:01 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jun 10, 20250.79500.80000.79500.80000.80002,000
Jun 9, 20250.79000.79500.78500.78500.7850-
Jun 6, 20250.78000.78000.78000.78000.7800-
Jun 5, 20250.77500.78000.76500.76500.7650-
Jun 4, 20250.77500.77500.76000.76000.7600-
Jun 3, 20250.76500.77000.76500.76500.7650-
Jun 2, 20250.74000.74000.74000.74000.7400-
May 30, 20250.77000.77000.75500.75500.7550-
May 29, 20250.77000.78000.76500.76500.7650-
May 28, 20250.77000.77000.76500.76500.7650-
May 27, 20250.77000.77000.75000.75500.7550-
May 26, 20250.78500.78500.77500.77500.7750-
May 23, 20250.79000.79000.77000.77000.7700-
May 22, 20250.80000.80000.79000.79000.7900-
May 21, 20250.79500.79500.78500.78500.7850-
May 20, 20250.79000.79000.79000.79000.7900-
May 19, 20250.79500.79500.78000.78000.7800-
May 16, 20250.81000.81000.80500.80500.8050-
May 15, 20250.81000.81000.80000.80000.8000-
May 14, 20250.81500.81500.80500.80500.8050-
May 13, 20250.81000.81000.80000.80000.8000-
May 12, 20250.79500.81000.79500.80000.8000-
May 9, 20250.78000.78500.77500.77500.7750-
May 8, 20250.77500.77500.77000.77000.7700-
May 7, 20250.77000.77000.76000.76000.7600-
May 6, 20250.76500.76500.75500.75500.7550-
May 5, 20250.75000.76000.75000.76000.7600-
May 2, 20250.76500.76500.75000.75000.7500-
Apr 30, 20250.75000.76000.75000.75500.7550-
Apr 29, 20250.76000.76000.75500.75500.7550-
Apr 28, 20250.76500.76500.76000.76000.7600-
Apr 25, 20250.75500.75500.75000.75000.7500-
Apr 24, 20250.75500.75500.74500.74500.7450-
Apr 23, 20250.75500.75500.74000.74000.7400-
Apr 22, 20250.74000.74000.73500.73500.7350-
Apr 17, 20250.74500.74500.73000.73000.7300-
Apr 16, 20250.73500.73500.72500.72500.7250-
Apr 15, 20250.75000.75000.74500.74500.7450-
Apr 14, 20250.73500.73500.73500.73500.7350-
Apr 11, 2025 0.023792487 Dividend
Apr 11, 20250.73500.73500.72000.72000.7200-
Apr 10, 20250.76500.77000.75500.75500.5417-
Apr 9, 20250.73500.75000.72000.72000.5166-
Apr 8, 20250.74000.74500.74000.74500.5345-
Apr 7, 20250.75500.75500.73500.73500.5273-
Apr 4, 20250.79500.80000.79000.79000.5668-
Apr 3, 20250.81000.81000.79000.79000.5668-
Apr 2, 20250.83000.83500.82000.82000.5883-
Apr 1, 20250.82500.82500.82000.82000.5883-
Mar 31, 20250.82000.82000.80500.80500.5776-
Mar 28, 20250.81500.81500.80500.80500.57762,000
Mar 27, 20250.82500.82500.81500.81500.5847-
Mar 26, 20250.82500.82500.81500.81500.5847-
Mar 25, 20250.83000.83000.82000.82000.5883-
Mar 24, 20250.82500.82500.82000.82000.5883-
Mar 21, 20250.82500.82500.81500.81500.5847-
Mar 20, 20250.82000.82000.81000.81000.5812-
Mar 19, 20250.84500.84500.81500.83500.59911,000
Mar 18, 20250.82000.82000.81000.81000.5812-
Mar 17, 20250.81000.81000.80000.80500.5776-
Mar 14, 20250.81000.81000.80000.80000.5740-
Mar 13, 20250.79500.79500.78500.79000.5668-
Mar 12, 20250.79000.79000.78500.78500.5632-
Mar 11, 20250.79500.79500.78000.78000.5596-
Mar 10, 20250.78500.78500.78000.78000.5596-
Mar 7, 20250.78500.78500.78500.78500.5632-
Mar 6, 20250.79000.79500.79000.79000.5668-
Mar 5, 20250.80000.80000.79500.79500.5704-
Mar 4, 20250.79000.79000.79000.79000.5668-
Mar 3, 20250.80000.80000.79500.79500.5704-
Feb 28, 20250.79500.79500.79500.79500.5704-
Feb 27, 20250.79500.80000.79500.80000.5740-
Feb 26, 20250.79000.79500.79000.79500.5704-
Feb 25, 20250.78000.78000.77500.77500.5560-
Feb 24, 20250.79500.79500.79500.79500.5704-
Feb 21, 20250.80000.80000.80000.80000.5740-
Feb 20, 20250.79000.79000.78500.78500.5632-
Feb 19, 20250.79000.79000.79000.79000.5668-
Feb 18, 20250.79500.84000.79500.84000.60272,000
Feb 17, 20250.78000.78500.78000.78500.5632-
Feb 14, 20250.78000.78000.78000.78000.5596-
Feb 13, 20250.78000.78000.78000.78000.5596-
Feb 12, 20250.78000.78500.78000.78500.5632-
Feb 11, 20250.77000.77000.77000.77000.5525-
Feb 10, 20250.76500.77000.76500.77000.5525-
Feb 7, 20250.75500.76000.75500.76000.5453-
Feb 6, 20250.76000.76500.76000.76500.5489-
Feb 5, 20250.75500.75500.75500.75500.5417-
Feb 4, 20250.76500.76500.76000.76000.5453-
Feb 3, 20250.76000.76000.76000.76000.5453-
Jan 31, 20250.75500.76000.75500.76000.5453-
Jan 30, 20250.75500.75500.75500.75500.5417-
Jan 29, 20250.75500.75500.75500.75500.5417-
Jan 28, 20250.75500.75500.75500.75500.5417-
Jan 27, 20250.75500.75500.75000.75000.5381750
Jan 24, 20250.73500.73500.73500.73500.5273-
Jan 23, 20250.73500.73500.73500.73500.5273-
Jan 22, 20250.72000.72000.72000.72000.5166-
Jan 21, 20250.73000.73500.73000.73000.5238-
Jan 20, 20250.73500.73500.73000.73000.5238-
Jan 17, 20250.72500.72500.72500.72500.5202-
Jan 16, 20250.73000.73000.73000.73000.5238-
Jan 15, 20250.75000.75000.74500.74500.5345-
Jan 14, 20250.74500.74500.74500.74500.5345-
Jan 13, 20250.75000.75000.74500.75000.5381-
Jan 10, 20250.75000.75000.74500.75000.5381-
Jan 9, 20250.75500.75500.75000.75000.5381-
Jan 8, 20250.75500.76000.75500.76000.5453-
Jan 7, 20250.75500.75500.75500.75500.5417-
Jan 6, 20250.76500.76500.76000.76000.5453-
Jan 3, 20250.76000.76000.76000.76000.5453-
Jan 2, 20250.75000.75000.75000.75000.5381-
Dec 30, 20240.77000.77000.77000.77000.5525-
Dec 27, 20240.76500.76500.75500.75500.5417-
Dec 23, 20240.74000.74000.74000.74000.5309-
Dec 20, 20240.72500.72500.68000.71000.5094-
Dec 19, 20240.72000.72000.72000.72000.5166-
Dec 18, 20240.71500.72000.71500.72000.5166-
Dec 17, 20240.71000.71000.70500.70500.5058-
Dec 16, 20240.71000.71000.71000.71000.5094-
Dec 13, 20240.70500.70500.70000.70000.5022-
Dec 12, 20240.71000.71500.71000.71500.5130-
Dec 11, 20240.70000.70000.70000.70000.5022-
Dec 10, 20240.70500.70500.70500.70500.5058-
Dec 9, 20240.70500.70500.70500.70500.5058-
Dec 6, 20240.69000.69000.69000.69000.4951-
Dec 5, 20240.68000.68000.67500.67500.4843-
Dec 4, 20240.68500.69000.68500.69000.4951-
Dec 3, 20240.68000.68500.68000.68500.4915-
Dec 2, 20240.67500.67500.67500.67500.4843-
Nov 29, 20240.66500.66500.66500.66500.4771-
Nov 28, 20240.67000.67000.67000.67000.4807-
Nov 27, 20240.69000.69000.69000.69000.4951-
Nov 26, 20240.68500.69000.68500.68500.4915-
Nov 25, 20240.70000.70000.68500.68500.4915-
Nov 22, 20240.69500.69500.69000.69500.4986-
Nov 21, 20240.70500.70500.70500.70500.5058-
Nov 20, 20240.70000.70500.70000.70500.5058-
Nov 19, 20240.70500.70500.70000.70000.5022-
Nov 18, 20240.70500.70500.70500.70500.5058-
Nov 15, 20240.69000.69000.68500.69000.4951-
Nov 14, 20240.68500.68500.68500.68500.4915-
Nov 13, 20240.69500.69500.69500.69500.4986-
Nov 12, 20240.69500.69500.69500.69500.4986-
Nov 11, 20240.70000.70000.70000.70000.5022-
Nov 8, 20240.71000.71000.70500.70500.5058-
Nov 7, 20240.71500.71500.71500.71500.5130-
Nov 6, 20240.70000.70000.70000.70000.5022-
Nov 5, 20240.69000.69500.69000.69500.4986-
Nov 4, 20240.67500.68000.67500.68000.4879-
Nov 1, 20240.69000.69000.69000.69000.4951-
Oct 31, 20240.68500.68500.68000.68000.4879-
Oct 30, 20240.70500.70500.70000.70000.5022-
Oct 29, 20240.71000.71000.71000.71000.5094-
Oct 28, 20240.72000.72000.71000.71000.5094-
Oct 25, 20240.71500.72000.71500.71500.5130-
Oct 24, 20240.71500.71500.71000.71000.5094-
Oct 23, 20240.71500.71500.71000.71000.5094-
Oct 22, 20240.71500.71500.71500.71500.5130-
Oct 21, 20240.71000.71500.71000.71000.5094-
Oct 18, 20240.72000.72500.72000.72500.5202-
Oct 17, 20240.71000.71000.70500.71000.5094-
Oct 16, 20240.72500.72500.71500.71500.5130-
Oct 15, 20240.69000.69500.69000.69000.4951-
Oct 14, 20240.70000.70000.70000.70000.5022-
Oct 11, 20240.68000.68000.68000.68000.4879-
Oct 10, 20240.67500.68000.67500.68000.4879-
Oct 9, 20240.66000.66000.66000.66000.4735-
Oct 8, 20240.69500.69500.68000.68500.4915-
Oct 7, 20240.71000.71000.71000.71000.5094-
Oct 4, 20240.69000.70500.69000.70500.5058-
Oct 3, 20240.69000.69500.68500.69000.4951-
Oct 2, 20240.69000.69500.68500.69500.4986-
Oct 1, 20240.67000.67500.67000.67500.4843-
Sep 30, 20240.67500.67500.67000.67000.4807-
Sep 27, 20240.66500.67500.66500.67000.4807-
Sep 26, 20240.68500.69000.68500.69000.4951-
Sep 25, 20240.66500.66500.66500.66500.4771-
Sep 24, 20240.66000.66000.66000.66000.4735-
Sep 23, 20240.62000.62000.62000.62000.4448-
Sep 20, 20240.61000.61000.61000.61000.4377-
Sep 19, 20240.60500.60500.60000.60500.4341-
Sep 18, 20240.61000.61000.61000.61000.4377-
Sep 17, 20240.60500.61000.60500.61000.4377-
Sep 16, 20240.59500.59500.59500.59500.4269-
Sep 13, 20240.59500.60000.59500.59500.4269-
Sep 12, 20240.60000.60000.60000.60000.4305-
Sep 11, 20240.58000.58500.58000.58500.4197-
Sep 10, 20240.59000.61500.59000.61500.4412-
Sep 9, 20240.59500.59500.59500.59500.4269-
Sep 6, 20240.60000.60500.60000.60500.4341-
Sep 5, 20240.61000.61000.61000.61000.4377-
Sep 4, 20240.61000.61000.61000.61000.4377-
Sep 3, 20240.61500.61500.61500.61500.4412-
Sep 2, 20240.64000.64000.64000.64000.4592-
Aug 30, 20240.64000.64000.64000.64000.4592-
Aug 29, 20240.65500.65500.65500.65500.4699-
Aug 28, 20240.69000.69500.69000.69500.4986-
Aug 27, 20240.71000.71000.71000.71000.5094-
Aug 26, 20240.69500.69500.69500.69500.4986-
Aug 23, 20240.68500.69000.68500.69000.4951-
Aug 22, 20240.68500.69000.68500.69000.4951-
Aug 21, 20240.68000.68000.68000.68000.4879-
Aug 20, 20240.69000.69000.69000.69000.4951-
Aug 19, 20240.69000.69500.69000.69500.4986-
Aug 16, 20240.68500.69000.68500.69000.4951-
Aug 15, 20240.67000.67500.67000.67500.4843-
Aug 14, 20240.66500.66500.66500.66500.4771-
Aug 13, 20240.66000.66000.65500.65500.4699-
Aug 12, 20240.65500.66000.65500.66000.4735-
Aug 9, 20240.65000.65000.64500.65000.4664-
Aug 8, 20240.64500.64500.64500.64500.4628-
Aug 7, 20240.63500.64000.63500.64000.4592-
Aug 6, 20240.63000.63000.63000.63000.4520-
Aug 5, 20240.63000.63000.63000.63000.4520-
Aug 2, 20240.65000.65000.64500.64500.4628-
Aug 1, 20240.65500.65500.64500.64500.4628-
Jul 31, 20240.66500.66500.65500.65500.4699-
Jul 30, 20240.66000.66000.65000.65000.4664-
Jul 29, 20240.66000.66000.66000.66000.4735-
Jul 26, 20240.64500.64500.64500.64500.4628-
Jul 25, 20240.65500.65500.65000.65000.4664-
Jul 24, 20240.67500.67500.67500.67500.4843-
Jul 23, 20240.66500.66500.64000.64000.4592-
Jul 22, 20240.65000.65000.65000.65000.4664-
Jul 19, 20240.64000.64000.64000.64000.4592-
Jul 18, 20240.64500.65000.64500.65000.4664-
Jul 17, 20240.65000.65000.64500.64500.4628-
Jul 16, 20240.65500.65500.65000.65500.4699-
Jul 15, 20240.68000.68000.67000.67000.4807-
Jul 12, 20240.68000.68000.68000.68000.4879-
Jul 11, 20240.66500.66500.66500.66500.4771-
Jul 10, 20240.66500.66500.66500.66500.4771-
Jul 9, 20240.67500.67500.67500.67500.4843-
Jul 8, 20240.66500.66500.66000.66000.4735-
Jul 5, 20240.66000.66000.65500.66000.4735-
Jul 4, 20240.67500.68000.67500.68000.4879-
Jul 3, 20240.67000.67000.66500.67000.4807-
Jul 2, 2024 0.045859337 Dividend
Jul 2, 20240.67500.67500.67500.67500.4843-
Jul 1, 20240.71000.71500.71000.71500.2180-
Jun 28, 20240.71500.72000.71500.71500.2180-
Jun 27, 20240.70500.70500.70500.70500.2150-
Jun 26, 20240.72000.72000.71500.72000.2195-
Jun 25, 20240.71500.72000.71500.72000.2195-
Jun 24, 20240.71000.71500.71000.71500.2180-
Jun 21, 20240.72500.72500.71500.71500.2180-
Jun 20, 20240.72500.73000.72000.73000.2226-
Jun 19, 20240.73000.73000.73000.73000.2226-
Jun 18, 20240.69500.70000.69500.70000.2134-
Jun 17, 20240.69500.69500.69000.69000.2104-
Jun 14, 20240.68500.69000.68500.69000.2104-
Jun 13, 20240.67500.68000.67500.68000.2073-
Jun 12, 20240.68000.68000.67000.67000.20435,000
Jun 11, 20240.70500.70500.69000.69000.210427
Jun 10, 20240.70000.70000.70000.70000.2134-