Frankfurt - Delayed Quote EUR

COSCO SHIPPING Holdings Co., Ltd. (C6G0.F)

Compare
7.15
-0.10
(-1.38%)
At close: 8:03:07 AM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 15, 20257.157.157.157.157.15400
Jan 14, 20257.257.257.257.257.25-
Jan 13, 20257.157.157.157.157.15-
Jan 10, 20257.007.007.007.007.00400
Jan 9, 20257.007.007.007.007.00-
Jan 8, 20257.307.307.307.307.30-
Jan 7, 20257.307.307.307.307.30-
Jan 6, 20257.607.607.607.607.60-
Jan 3, 20257.607.607.607.607.60-
Jan 2, 20257.457.457.457.457.45-
Dec 30, 20247.707.707.707.707.70-
Dec 27, 20247.607.607.607.607.60-
Dec 23, 20247.257.757.257.757.75100
Dec 20, 20247.207.207.207.207.20-
Dec 19, 20247.357.357.357.357.35-
Dec 18, 20247.457.457.457.457.45-
Dec 17, 20247.357.357.357.357.35-
Dec 16, 20247.257.257.257.257.25-
Dec 13, 20247.057.057.057.057.05-
Dec 12, 20246.956.956.956.956.95-
Dec 11, 20246.806.806.806.806.80-
Dec 10, 20246.756.756.756.756.75-
Dec 9, 20246.706.706.706.706.70-
Dec 6, 20246.656.656.656.656.65-
Dec 5, 20246.606.606.606.606.60-
Dec 4, 20246.706.706.706.706.70-
Dec 3, 20246.706.706.706.706.70-
Dec 2, 20246.556.556.556.556.55-
Nov 29, 20246.356.356.356.356.35-
Nov 28, 20246.356.356.356.356.35-
Nov 27, 20246.456.456.456.456.45-
Nov 26, 20246.556.556.556.556.55-
Nov 25, 20246.806.806.806.806.80-
Nov 22, 20246.856.856.856.856.85-
Nov 21, 20247.057.607.057.607.606
Nov 20, 20247.007.007.007.007.00-
Nov 19, 20247.007.006.906.906.9025
Nov 18, 20247.107.107.107.107.10-
Nov 15, 20247.057.057.057.057.0510,000
Nov 14, 20246.707.556.707.557.5525
Nov 13, 20246.806.806.806.806.8050
Nov 12, 20246.656.656.656.656.65-
Nov 11, 20246.907.506.907.507.5050
Nov 8, 20247.007.007.007.007.00-
Nov 7, 20247.057.056.806.806.80100
Nov 6, 20247.007.007.007.007.00-
Nov 5, 20247.257.257.257.257.25-
Nov 4, 20247.107.107.107.107.10-
Nov 1, 20247.057.057.057.057.05-
Oct 31, 20246.606.606.606.606.60-
Oct 30, 20246.506.506.506.506.50-
Oct 29, 20246.706.706.706.706.70-
Oct 28, 20246.756.756.756.756.75-
Oct 25, 20246.806.806.806.806.80-
Oct 24, 20246.856.856.856.856.85-
Oct 23, 20246.856.856.856.856.85-
Oct 22, 20246.856.856.856.856.85-
Oct 21, 20246.656.656.656.656.65-
Oct 18, 20246.606.606.606.606.60-
Oct 17, 20246.456.456.456.456.45-
Oct 16, 20246.606.606.606.606.60-
Oct 15, 20246.706.706.706.706.70-
Oct 14, 20246.756.756.756.756.75-
Oct 11, 20246.706.706.706.706.70-
Oct 10, 20246.756.756.756.756.75-
Oct 9, 2024 0.37 Dividend
Oct 9, 20246.506.506.506.506.50-
Oct 8, 20246.956.956.956.956.58-
Oct 7, 20247.157.157.157.156.77-
Oct 4, 20246.756.756.756.756.40-
Oct 3, 20247.357.707.357.707.30100
Oct 2, 20247.307.307.307.306.92-
Oct 1, 20247.257.257.257.256.87-
Sep 30, 20247.307.907.307.907.483
Sep 27, 20246.856.856.856.856.49-
Sep 26, 20246.856.856.856.856.49-
Sep 25, 20246.656.656.656.656.30-
Sep 24, 20246.606.606.606.606.25-
Sep 23, 20246.356.356.356.356.02-
Sep 20, 20246.056.056.056.055.73-
Sep 19, 20246.056.056.056.055.73-
Sep 18, 20245.805.805.805.805.49-
Sep 17, 20245.805.805.805.805.49-
Sep 16, 20245.756.405.756.356.0210,000
Sep 13, 20245.705.705.705.705.40-
Sep 12, 20245.455.455.455.455.16-
Sep 11, 20245.305.305.305.305.02-
Sep 10, 20245.305.305.305.305.0278
Sep 9, 20245.355.355.355.355.07-
Sep 6, 20245.555.555.555.555.26-
Sep 5, 20245.605.605.605.605.31-
Sep 4, 20245.805.805.805.805.49-
Sep 3, 20245.805.805.805.805.49-
Sep 2, 20246.056.055.955.955.64-
Aug 30, 20246.056.056.056.055.73-
Aug 29, 20245.855.855.855.855.54-
Aug 28, 20245.955.955.955.955.64-
Aug 27, 20246.006.006.006.005.68-
Aug 26, 20245.855.855.855.855.54-
Aug 23, 20245.805.805.805.805.49-
Aug 22, 20245.955.955.955.955.64-
Aug 21, 20245.855.855.855.855.54-
Aug 20, 20245.905.905.905.905.59-
Aug 19, 20246.006.006.006.005.68-
Aug 16, 20246.056.056.056.055.73-
Aug 15, 20245.955.955.955.955.64-
Aug 14, 20245.955.955.955.955.64-
Aug 13, 20246.006.006.006.005.68-
Aug 12, 20245.955.955.955.955.64-
Aug 9, 20245.805.805.805.805.49-
Aug 8, 20245.855.855.855.855.54-
Aug 7, 20246.056.056.056.055.73-
Aug 6, 20246.006.006.006.005.68-
Aug 5, 20246.006.006.006.005.68-
Aug 2, 20246.406.806.406.806.44300
Aug 1, 20246.556.556.556.556.21-
Jul 31, 20246.406.406.406.406.06-
Jul 30, 20246.256.256.256.255.92-
Jul 29, 20246.206.206.206.205.87-
Jul 26, 20246.156.156.156.155.83-
Jul 25, 20246.156.156.156.155.83-
Jul 24, 20246.206.206.206.205.87-
Jul 23, 20246.206.606.206.606.2550
Jul 22, 20246.106.106.106.105.78-
Jul 19, 20246.056.056.056.055.73-
Jul 18, 20246.206.206.206.205.87-
Jul 17, 20246.256.256.256.255.92-
Jul 16, 20246.356.406.356.406.06220
Jul 15, 20246.456.456.456.456.11-
Jul 12, 20246.506.506.506.506.16-
Jul 11, 20247.007.007.007.006.63-
Jul 10, 20247.057.057.057.056.68-
Jul 9, 20247.157.157.157.156.77-
Jul 8, 20247.157.157.157.156.77-
Jul 5, 20247.807.807.807.807.39-
Jul 4, 20248.008.008.008.007.58-
Jul 3, 20248.008.008.008.007.58-
Jul 2, 20248.258.258.258.257.82-
Jul 1, 20247.857.857.857.857.44-
Jun 28, 20247.907.907.907.907.48-
Jun 27, 20247.707.707.707.707.30-
Jun 26, 20247.857.857.857.857.447,200
Jun 25, 20248.008.008.008.007.58-
Jun 24, 20248.058.058.058.057.63-
Jun 21, 20248.108.108.108.107.67-
Jun 20, 20248.408.408.408.407.96-
Jun 19, 20248.058.058.058.057.63-
Jun 18, 20248.008.008.008.007.58-
Jun 17, 20247.557.557.557.557.15-
Jun 14, 20247.707.707.707.707.30-
Jun 13, 20247.307.307.307.306.92-
Jun 12, 20247.607.607.607.607.20-
Jun 11, 20247.657.657.657.657.25-
Jun 10, 20248.659.258.658.808.3420
Jun 7, 20248.458.458.458.458.01-
Jun 6, 20248.308.308.308.307.86-
Jun 5, 20248.008.008.008.007.58-
Jun 4, 20248.008.008.008.007.58-
Jun 3, 2024 0.16 Dividend
Jun 3, 20247.908.557.908.558.1070
May 31, 20248.108.108.108.107.52-
May 30, 20247.458.107.458.107.5275
May 29, 20247.758.457.758.457.85500
May 28, 20247.557.557.557.557.01-
May 27, 20247.407.407.407.406.87-
May 24, 20247.107.107.107.106.59-
May 23, 20247.057.057.057.056.55-
May 22, 20247.057.057.057.056.55-
May 21, 20247.107.107.107.106.59-
May 20, 20247.207.207.207.206.69-
May 17, 20247.107.107.107.106.59-
May 16, 20247.107.107.107.106.59-
May 15, 20247.107.107.107.106.59-
May 14, 20247.007.007.007.006.50-
May 13, 20247.057.657.057.657.1095
May 10, 20246.606.606.606.606.13-
May 9, 20246.506.506.506.506.04-
May 8, 20246.056.056.056.055.62530
May 7, 20246.006.006.006.005.57-
May 6, 20245.905.905.905.905.48-
May 3, 20245.956.455.956.455.991,000
May 2, 20245.855.855.855.855.43-
Apr 30, 20245.805.805.805.805.39-
Apr 29, 20245.405.405.405.405.01-
Apr 26, 20245.355.355.355.354.97-
Apr 25, 20245.355.855.355.855.4310
Apr 24, 20245.205.205.205.204.83-
Apr 23, 20245.255.255.255.254.87-
Apr 22, 20245.205.205.205.204.83-
Apr 19, 20244.964.964.964.964.61-
Apr 18, 20244.924.924.924.924.57-
Apr 17, 20244.924.924.924.924.57-
Apr 16, 20244.924.924.924.924.57-
Apr 15, 20245.455.455.455.455.06530
Apr 12, 20244.965.404.965.405.0195
Apr 11, 20244.924.924.924.924.57-
Apr 10, 20244.845.304.845.304.927,200
Apr 9, 20244.824.824.824.824.48-
Apr 8, 20244.844.844.844.844.49-
Apr 5, 20244.824.824.824.824.48-
Apr 4, 20244.784.784.784.784.44-
Apr 3, 20244.784.784.784.784.44-
Apr 2, 20244.744.744.744.744.40-
Mar 28, 20244.664.664.664.664.33-
Mar 27, 20244.564.564.564.564.23-
Mar 26, 20244.604.604.604.604.27-
Mar 25, 20244.544.544.544.544.22-
Mar 22, 20244.564.564.564.564.23-
Mar 21, 20244.644.644.644.644.31-
Mar 20, 20244.644.644.644.644.31-
Mar 19, 20244.604.604.604.604.27-
Mar 18, 20244.744.744.744.744.40-
Mar 15, 20244.784.784.784.784.44-
Mar 14, 20244.784.784.784.784.44-
Mar 13, 20244.704.704.704.704.36-
Mar 12, 20244.784.784.784.784.44-
Mar 11, 20244.824.824.824.824.48-
Mar 8, 20244.824.824.824.824.48-
Mar 7, 20244.704.704.704.704.36107
Mar 6, 20244.744.744.744.744.40-
Mar 5, 20244.745.254.745.254.87220
Mar 4, 20244.744.744.744.744.40-
Mar 1, 20244.744.744.744.744.40-
Feb 29, 20244.784.784.784.784.44-
Feb 28, 20244.744.744.744.744.40-
Feb 27, 20244.824.824.824.824.48-
Feb 26, 20244.884.884.884.884.53-
Feb 23, 20244.964.964.964.964.61-
Feb 22, 20244.924.924.924.924.57-
Feb 21, 20244.784.784.784.784.44-
Feb 20, 20244.744.744.744.744.401,343
Feb 19, 20244.744.744.744.744.40657
Feb 16, 20244.704.704.704.704.36-
Feb 15, 20244.604.604.604.604.27-
Feb 14, 20244.504.504.504.504.18-
Feb 13, 20244.364.364.364.364.05-
Feb 12, 20244.364.364.364.364.05-
Feb 9, 20244.364.364.364.364.05-
Feb 8, 20244.664.664.664.664.33-
Feb 7, 20244.704.704.704.704.36-
Feb 6, 20244.744.744.744.744.40-
Feb 5, 20244.604.604.604.604.27-
Feb 2, 20244.564.564.564.564.23-
Feb 1, 20244.664.664.664.664.33-
Jan 31, 20244.644.644.644.644.31-
Jan 30, 20244.704.704.704.704.36-
Jan 29, 20244.744.744.744.744.40-
Jan 26, 20244.744.744.744.744.40-
Jan 25, 20244.704.704.704.704.36-
Jan 24, 20244.564.564.564.564.23-
Jan 23, 20244.444.444.444.444.12-
Jan 22, 20244.324.324.324.324.01-
Jan 19, 20244.384.384.384.384.07-
Jan 18, 20244.404.404.404.404.09-
Jan 17, 20244.364.364.364.364.05-
Jan 16, 20244.504.504.504.504.18-
Jan 15, 20244.364.364.364.364.05-