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

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

Compare
0.7900
0.0000
(0.00%)
At close: April 4 at 3:29:02 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20250.79500.80000.79000.79000.79002,000
Apr 3, 20250.81000.81000.79000.79000.7900-
Apr 2, 20250.83000.83500.82000.82000.8200-
Apr 1, 20250.82500.82500.82000.82000.8200-
Mar 31, 20250.82000.82000.80500.80500.8050-
Mar 28, 20250.81500.81500.80500.80500.80502,000
Mar 27, 20250.82500.82500.81500.81500.8150-
Mar 26, 20250.82500.82500.81500.81500.8150-
Mar 25, 20250.83000.83000.82000.82000.8200-
Mar 24, 20250.82500.82500.82000.82000.8200-
Mar 21, 20250.82500.82500.81500.81500.8150-
Mar 20, 20250.82000.82000.81000.81000.8100-
Mar 19, 20250.84500.84500.81500.83500.83501,000
Mar 18, 20250.82000.82000.81000.81000.8100-
Mar 17, 20250.81000.81000.80000.80500.8050-
Mar 14, 20250.81000.81000.80000.80000.8000-
Mar 13, 20250.79500.79500.78500.79000.7900-
Mar 12, 20250.79000.79000.78500.78500.7850-
Mar 11, 20250.79500.79500.78000.78000.7800-
Mar 10, 20250.78500.78500.78000.78000.7800-
Mar 7, 20250.78500.78500.78500.78500.7850-
Mar 6, 20250.79000.79500.79000.79000.7900-
Mar 5, 20250.80000.80000.79500.79500.7950-
Mar 4, 20250.79000.79000.79000.79000.7900-
Mar 3, 20250.80000.80000.79500.79500.7950-
Feb 28, 20250.79500.79500.79500.79500.7950-
Feb 27, 20250.79500.80000.79500.80000.8000-
Feb 26, 20250.79000.79500.79000.79500.7950-
Feb 25, 20250.78000.78000.77500.77500.7750-
Feb 24, 20250.79500.79500.79500.79500.7950-
Feb 21, 20250.80000.80000.80000.80000.8000-
Feb 20, 20250.79000.79000.78500.78500.7850-
Feb 19, 20250.79000.79000.79000.79000.7900-
Feb 18, 20250.79500.84000.79500.84000.84002,000
Feb 17, 20250.78000.78500.78000.78500.7850-
Feb 14, 20250.78000.78000.78000.78000.7800-
Feb 13, 20250.78000.78000.78000.78000.7800-
Feb 12, 20250.78000.78500.78000.78500.7850-
Feb 11, 20250.77000.77000.77000.77000.7700-
Feb 10, 20250.76500.77000.76500.77000.7700-
Feb 7, 20250.75500.76000.75500.76000.7600-
Feb 6, 20250.76000.76500.76000.76500.7650-
Feb 5, 20250.75500.75500.75500.75500.7550-
Feb 4, 20250.76500.76500.76000.76000.7600-
Feb 3, 20250.76000.76000.76000.76000.7600-
Jan 31, 20250.75500.76000.75500.76000.7600-
Jan 30, 20250.75500.75500.75500.75500.7550-
Jan 29, 20250.75500.75500.75500.75500.7550-
Jan 28, 20250.75500.75500.75500.75500.7550-
Jan 27, 20250.75500.75500.75000.75000.7500750
Jan 24, 20250.73500.73500.73500.73500.7350-
Jan 23, 20250.73500.73500.73500.73500.7350-
Jan 22, 20250.72000.72000.72000.72000.7200-
Jan 21, 20250.73000.73500.73000.73000.7300-
Jan 20, 20250.73500.73500.73000.73000.7300-
Jan 17, 20250.72500.72500.72500.72500.7250-
Jan 16, 2025 0.0228 Dividend
Jan 16, 20250.73000.73000.73000.73000.7300-
Jan 15, 20250.75000.75000.74500.74500.5630-
Jan 14, 20250.74500.74500.74500.74500.5630-
Jan 13, 20250.75000.75000.74500.75000.5668-
Jan 10, 20250.75000.75000.74500.75000.5668-
Jan 9, 20250.75500.75500.75000.75000.5668-
Jan 8, 20250.75500.76000.75500.76000.5743-
Jan 7, 20250.75500.75500.75500.75500.5706-
Jan 6, 20250.76500.76500.76000.76000.5743-
Jan 3, 20250.76000.76000.76000.76000.5743-
Jan 2, 20250.75000.75000.75000.75000.5668-
Dec 30, 20240.77000.77000.77000.77000.5819-
Dec 27, 20240.76500.76500.75500.75500.5706-
Dec 23, 20240.74000.74000.74000.74000.5592-
Dec 20, 20240.72500.72500.68000.71000.5366-
Dec 19, 20240.72000.72000.72000.72000.5441-
Dec 18, 20240.71500.72000.71500.72000.5441-
Dec 17, 20240.71000.71000.70500.70500.5328-
Dec 16, 20240.71000.71000.71000.71000.5366-
Dec 13, 20240.70500.70500.70000.70000.5290-
Dec 12, 20240.71000.71500.71000.71500.5403-
Dec 11, 20240.70000.70000.70000.70000.5290-
Dec 10, 20240.70500.70500.70500.70500.5328-
Dec 9, 20240.70500.70500.70500.70500.5328-
Dec 6, 20240.69000.69000.69000.69000.5214-
Dec 5, 20240.68000.68000.67500.67500.5101-
Dec 4, 20240.68500.69000.68500.69000.5214-
Dec 3, 20240.68000.68500.68000.68500.5177-
Dec 2, 20240.67500.67500.67500.67500.5101-
Nov 29, 20240.66500.66500.66500.66500.5025-
Nov 28, 20240.67000.67000.67000.67000.5063-
Nov 27, 20240.69000.69000.69000.69000.5214-
Nov 26, 20240.68500.69000.68500.68500.5177-
Nov 25, 20240.70000.70000.68500.68500.5177-
Nov 22, 20240.69500.69500.69000.69500.5252-
Nov 21, 20240.70500.70500.70500.70500.5328-
Nov 20, 20240.70000.70500.70000.70500.5328-
Nov 19, 20240.70500.70500.70000.70000.5290-
Nov 18, 20240.70500.70500.70500.70500.5328-
Nov 15, 20240.69000.69000.68500.69000.5214-
Nov 14, 20240.68500.68500.68500.68500.5177-
Nov 13, 20240.69500.69500.69500.69500.5252-
Nov 12, 20240.69500.69500.69500.69500.5252-
Nov 11, 20240.70000.70000.70000.70000.5290-
Nov 8, 20240.71000.71000.70500.70500.5328-
Nov 7, 20240.71500.71500.71500.71500.5403-
Nov 6, 20240.70000.70000.70000.70000.5290-
Nov 5, 20240.69000.69500.69000.69500.5252-
Nov 4, 20240.67500.68000.67500.68000.5139-
Nov 1, 20240.69000.69000.69000.69000.5214-
Oct 31, 20240.68500.68500.68000.68000.5139-
Oct 30, 20240.70500.70500.70000.70000.5290-
Oct 29, 20240.71000.71000.71000.71000.5366-
Oct 28, 20240.72000.72000.71000.71000.5366-
Oct 25, 20240.71500.72000.71500.71500.5403-
Oct 24, 20240.71500.71500.71000.71000.5366-
Oct 23, 20240.71500.71500.71000.71000.5366-
Oct 22, 20240.71500.71500.71500.71500.5403-
Oct 21, 20240.71000.71500.71000.71000.5366-
Oct 18, 20240.72000.72500.72000.72500.5479-
Oct 17, 20240.71000.71000.70500.71000.5366-
Oct 16, 20240.72500.72500.71500.71500.5403-
Oct 15, 20240.69000.69500.69000.69000.5214-
Oct 14, 20240.70000.70000.70000.70000.5290-
Oct 11, 20240.68000.68000.68000.68000.5139-
Oct 10, 20240.67500.68000.67500.68000.5139-
Oct 9, 20240.66000.66000.66000.66000.4988-
Oct 8, 20240.69500.69500.68000.68500.5177-
Oct 7, 20240.71000.71000.71000.71000.5366-
Oct 4, 20240.69000.70500.69000.70500.5328-
Oct 3, 20240.69000.69500.68500.69000.5214-
Oct 2, 20240.69000.69500.68500.69500.5252-
Oct 1, 20240.67000.67500.67000.67500.5101-
Sep 30, 20240.67500.67500.67000.67000.5063-
Sep 27, 20240.66500.67500.66500.67000.5063-
Sep 26, 20240.68500.69000.68500.69000.5214-
Sep 25, 20240.66500.66500.66500.66500.5025-
Sep 24, 20240.66000.66000.66000.66000.4988-
Sep 23, 20240.62000.62000.62000.62000.4685-
Sep 20, 20240.61000.61000.61000.61000.4610-
Sep 19, 20240.60500.60500.60000.60500.4572-
Sep 18, 20240.61000.61000.61000.61000.4610-
Sep 17, 20240.60500.61000.60500.61000.4610-
Sep 16, 20240.59500.59500.59500.59500.4496-
Sep 13, 20240.59500.60000.59500.59500.4496-
Sep 12, 20240.60000.60000.60000.60000.4534-
Sep 11, 20240.58000.58500.58000.58500.4421-
Sep 10, 20240.59000.61500.59000.61500.4648-
Sep 9, 20240.59500.59500.59500.59500.4496-
Sep 6, 20240.60000.60500.60000.60500.4572-
Sep 5, 20240.61000.61000.61000.61000.4610-
Sep 4, 20240.61000.61000.61000.61000.4610-
Sep 3, 20240.61500.61500.61500.61500.4648-
Sep 2, 20240.64000.64000.64000.64000.4837-
Aug 30, 20240.64000.64000.64000.64000.4837-
Aug 29, 20240.65500.65500.65500.65500.4950-
Aug 28, 20240.69000.69500.69000.69500.5252-
Aug 27, 20240.71000.71000.71000.71000.5366-
Aug 26, 20240.69500.69500.69500.69500.5252-
Aug 23, 20240.68500.69000.68500.69000.5214-
Aug 22, 20240.68500.69000.68500.69000.5214-
Aug 21, 20240.68000.68000.68000.68000.5139-
Aug 20, 20240.69000.69000.69000.69000.5214-
Aug 19, 20240.69000.69500.69000.69500.5252-
Aug 16, 20240.68500.69000.68500.69000.5214-
Aug 15, 20240.67000.67500.67000.67500.5101-
Aug 14, 20240.66500.66500.66500.66500.5025-
Aug 13, 20240.66000.66000.65500.65500.4950-
Aug 12, 20240.65500.66000.65500.66000.4988-
Aug 9, 20240.65000.65000.64500.65000.4912-
Aug 8, 20240.64500.64500.64500.64500.4874-
Aug 7, 20240.63500.64000.63500.64000.4837-
Aug 6, 20240.63000.63000.63000.63000.4761-
Aug 5, 20240.63000.63000.63000.63000.4761-
Aug 2, 20240.65000.65000.64500.64500.4874-
Aug 1, 20240.65500.65500.64500.64500.4874-
Jul 31, 20240.66500.66500.65500.65500.4950-
Jul 30, 20240.66000.66000.65000.65000.4912-
Jul 29, 20240.66000.66000.66000.66000.4988-
Jul 26, 20240.64500.64500.64500.64500.4874-
Jul 25, 20240.65500.65500.65000.65000.4912-
Jul 24, 20240.67500.67500.67500.67500.5101-
Jul 23, 20240.66500.66500.64000.64000.4837-
Jul 22, 20240.65000.65000.65000.65000.4912-
Jul 19, 20240.64000.64000.64000.64000.4837-
Jul 18, 20240.64500.65000.64500.65000.4912-
Jul 17, 20240.65000.65000.64500.64500.4874-
Jul 16, 20240.65500.65500.65000.65500.4950-
Jul 15, 20240.68000.68000.67000.67000.5063-
Jul 12, 20240.68000.68000.68000.68000.5139-
Jul 11, 20240.66500.66500.66500.66500.5025-
Jul 10, 20240.66500.66500.66500.66500.5025-
Jul 9, 20240.67500.67500.67500.67500.5101-
Jul 8, 20240.66500.66500.66000.66000.4988-
Jul 5, 20240.66000.66000.65500.66000.4988-
Jul 4, 20240.67500.68000.67500.68000.5139-
Jul 3, 20240.67000.67000.66500.67000.5063-
Jul 2, 2024 0.0482 Dividend
Jul 2, 20240.67500.67500.67500.67500.5101-
Jul 1, 20240.71000.71500.71000.71500.2296-
Jun 28, 20240.71500.72000.71500.71500.2296-
Jun 27, 20240.70500.70500.70500.70500.2264-
Jun 26, 20240.72000.72000.71500.72000.2312-
Jun 25, 20240.71500.72000.71500.72000.2312-
Jun 24, 20240.71000.71500.71000.71500.2296-
Jun 21, 20240.72500.72500.71500.71500.2296-
Jun 20, 20240.72500.73000.72000.73000.2344-
Jun 19, 20240.73000.73000.73000.73000.2344-
Jun 18, 20240.69500.70000.69500.70000.2248-
Jun 17, 20240.69500.69500.69000.69000.2216-
Jun 14, 20240.68500.69000.68500.69000.2216-
Jun 13, 20240.67500.68000.67500.68000.2184-
Jun 12, 20240.68000.68000.67000.67000.21525,000
Jun 11, 20240.70500.70500.69000.69000.221627
Jun 10, 20240.70000.70000.70000.70000.2248-
Jun 7, 20240.69000.69500.69000.69500.2232-
Jun 6, 20240.68500.69000.68500.69000.2216-
Jun 5, 20240.68500.70500.68500.69000.2216425
Jun 4, 20240.68500.69000.68000.69000.2216-
Jun 3, 20240.69000.69500.69000.69000.22161,250
May 31, 20240.68000.68000.68000.68000.2184-
May 30, 20240.68000.68000.68000.68000.2184-
May 29, 20240.69500.69500.69500.69500.2232-
May 28, 20240.71000.71000.70500.70500.2264-
May 27, 20240.71000.71000.71000.71000.2280-
May 24, 20240.70500.70500.70500.70500.2264-
May 23, 20240.71500.71500.71500.71500.2296-
May 22, 20240.73000.75500.72000.75500.24251,854
May 21, 20240.72500.72500.72500.72500.2328-
May 20, 20240.73000.73000.73000.73000.2344-
May 17, 20240.72500.72500.72000.72000.23121,688
May 16, 20240.71500.72500.71500.72000.2312-
May 15, 20240.69500.69500.69000.69000.2216-
May 14, 20240.70000.72500.69500.69500.22321,000
May 13, 20240.70500.70500.70500.70500.2264-
May 10, 20240.69500.70000.69500.70000.2248-
May 9, 20240.66500.67000.66500.67000.2152-
May 8, 20240.66500.66500.66500.66500.2136-
May 7, 20240.65500.65500.65500.65500.2104-
May 6, 20240.65000.65500.65000.65500.2104-
May 3, 20240.64500.65000.64500.65000.2087-
May 2, 20240.64500.65000.64500.65000.2087-
Apr 30, 20240.65500.66000.65500.66000.2120-
Apr 29, 20240.65000.65500.64500.65500.2104-
Apr 26, 20240.62500.63000.62500.63000.2023-
Apr 25, 20240.63000.64000.63000.64000.2055-
Apr 24, 20240.63000.63000.62000.62000.1991-
Apr 23, 20240.63000.63000.62500.63000.2023-
Apr 22, 20240.63000.63000.62500.63000.2023-
Apr 19, 20240.62500.62500.62500.62500.2007-
Apr 18, 20240.62000.62500.62000.62500.2007-
Apr 17, 20240.62000.62000.61000.61000.1959-
Apr 16, 20240.62000.62000.60500.60500.1943-
Apr 15, 20240.62000.62000.61000.61000.1959-
Apr 12, 20240.61500.61500.61000.61000.1959-
Apr 11, 20240.62500.62500.61000.61000.1959-
Apr 10, 20240.61500.61500.61500.61500.19753,256
Apr 9, 20240.61500.61500.60000.60000.1927-
Apr 8, 20240.61500.62000.61000.61000.1959-
Apr 5, 20240.60000.61500.59500.59500.1911250
Apr 4, 20240.60500.60500.60500.60500.1943-