Frankfurt - Delayed Quote EUR

China Construction Bank Corporation (C6T.F)

Compare
0.7100 -0.0100 (-1.39%)
As of 8:20 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Oct 15, 2024 0.7100 0.7100 0.7100 0.7100 0.7100 15,000
Oct 14, 2024 0.7200 0.7200 0.7200 0.7200 0.7200 15,000
Oct 11, 2024 0.6941 0.7150 0.6941 0.7150 0.7150 10,000
Oct 10, 2024 0.7020 0.7100 0.6952 0.7100 0.7100 9,050
Oct 9, 2024 0.6760 0.6880 0.6760 0.6880 0.6880 26,000
Oct 8, 2024 0.6900 0.6920 0.6900 0.6920 0.6920 10
Oct 7, 2024 0.7065 0.7200 0.7065 0.7200 0.7200 1,900
Oct 4, 2024 0.6942 0.7307 0.6942 0.7307 0.7307 5,000
Oct 3, 2024 0.6946 0.6946 0.6946 0.6946 0.6946 -
Oct 2, 2024 0.6900 0.7100 0.6900 0.7100 0.7100 15,000
Oct 1, 2024 0.6681 0.6850 0.6681 0.6850 0.6850 19,000
Sep 30, 2024 0.6720 0.6720 0.6720 0.6720 0.6720 -
Sep 27, 2024 0.6740 0.6740 0.6740 0.6740 0.6740 -
Sep 26, 2024 0.7000 0.7260 0.7000 0.7260 0.7260 59,797
Sep 25, 2024 0.6920 0.6920 0.6920 0.6920 0.6920 -
Sep 24, 2024 0.6760 0.6980 0.6760 0.6980 0.6980 51,261
Sep 23, 2024 0.6420 0.6570 0.6420 0.6570 0.6570 18,000
Sep 20, 2024 0.6320 0.6320 0.6320 0.6320 0.6320 -
Sep 19, 2024 0.6320 0.6320 0.6320 0.6320 0.6320 -
Sep 18, 2024 0.6330 0.6350 0.6330 0.6350 0.6350 4,280
Sep 17, 2024 0.6500 0.6500 0.6340 0.6340 0.6340 4,500
Sep 16, 2024 0.6137 0.6420 0.6137 0.6420 0.6420 15,034
Sep 13, 2024 0.6210 0.6210 0.6210 0.6210 0.6210 -
Sep 12, 2024 0.6190 0.6190 0.6190 0.6190 0.6190 -
Sep 11, 2024 0.6030 0.6030 0.6030 0.6030 0.6030 -
Sep 10, 2024 0.6201 0.6350 0.6201 0.6350 0.6350 1,859
Sep 9, 2024 0.6040 0.6260 0.6040 0.6260 0.6260 4,000
Sep 6, 2024 0.6050 0.6050 0.6050 0.6050 0.6050 6,801
Sep 5, 2024 0.6069 0.6069 0.6069 0.6069 0.6069 -
Sep 4, 2024 0.6174 0.6174 0.6174 0.6174 0.6174 -
Sep 3, 2024 0.6300 0.6300 0.6300 0.6300 0.6300 15,500
Sep 2, 2024 0.6300 0.6300 0.6300 0.6300 0.6300 4,500
Aug 30, 2024 0.6350 0.6520 0.6320 0.6520 0.6520 1,033
Aug 29, 2024 0.6331 0.6716 0.6331 0.6716 0.6716 14,700
Aug 28, 2024 0.6543 0.6543 0.6543 0.6543 0.6543 -
Aug 27, 2024 0.6547 0.6700 0.6547 0.6700 0.6700 10,100
Aug 26, 2024 0.6445 0.6445 0.6445 0.6445 0.6445 -
Aug 23, 2024 0.6452 0.6452 0.6452 0.6452 0.6452 -
Aug 22, 2024 0.6410 0.6600 0.6410 0.6500 0.6500 4,700
Aug 21, 2024 0.6440 0.6600 0.6440 0.6600 0.6600 280
Aug 20, 2024 0.6430 0.6430 0.6430 0.6430 0.6430 -
Aug 19, 2024 0.6457 0.6457 0.6457 0.6457 0.6457 -
Aug 16, 2024 0.6445 0.6500 0.6445 0.6500 0.6500 600
Aug 15, 2024 0.6340 0.6340 0.6340 0.6340 0.6340 -
Aug 14, 2024 0.6320 0.6320 0.6320 0.6320 0.6320 -
Aug 13, 2024 0.6390 0.6390 0.6390 0.6390 0.6390 -
Aug 12, 2024 0.6420 0.6420 0.6420 0.6420 0.6420 -
Aug 9, 2024 0.6370 0.6545 0.6370 0.6545 0.6545 16,000
Aug 8, 2024 0.6300 0.6300 0.6300 0.6300 0.6300 -
Aug 7, 2024 0.6300 0.6300 0.6300 0.6300 0.6300 -
Aug 6, 2024 0.6160 0.6370 0.6160 0.6370 0.6370 4,000
Aug 5, 2024 0.6100 0.6100 0.6100 0.6100 0.6100 -
Aug 2, 2024 0.6340 0.6340 0.6340 0.6340 0.6340 -
Aug 1, 2024 0.6340 0.6540 0.6340 0.6540 0.6540 6,000
Jul 31, 2024 0.6344 0.6344 0.6344 0.6344 0.6344 -
Jul 30, 2024 0.6340 0.6340 0.6340 0.6340 0.6340 -
Jul 29, 2024 0.6340 0.6340 0.6340 0.6340 0.6340 -
Jul 26, 2024 0.6280 0.6280 0.6280 0.6280 0.6280 -
Jul 25, 2024 0.6280 0.6280 0.6280 0.6280 0.6280 -
Jul 24, 2024 0.6400 0.6600 0.6400 0.6600 0.6600 7,243
Jul 23, 2024 0.6390 0.6390 0.6390 0.6390 0.6390 -
Jul 22, 2024 0.6221 0.6440 0.6221 0.6440 0.6440 65,280
Jul 19, 2024 0.6165 0.6165 0.6165 0.6165 0.6165 -
Jul 18, 2024 0.6321 0.6321 0.6321 0.6321 0.6321 -
Jul 17, 2024 0.6301 0.6301 0.6301 0.6301 0.6301 -
Jul 16, 2024 0.6410 0.6540 0.6410 0.6540 0.6540 50,000
Jul 15, 2024 0.6530 0.6530 0.6530 0.6530 0.6530 -
Jul 12, 2024 0.6541 0.6541 0.6541 0.6541 0.6541 -
Jul 11, 2024 0.6410 0.6560 0.6410 0.6560 0.6560 2,000
Jul 10, 2024 0.6301 0.6301 0.6301 0.6301 0.6301 -
Jul 9, 2024 0.6301 0.6301 0.6301 0.6301 0.6301 -
Jul 8, 2024 0.6420 0.6420 0.6420 0.6420 0.6420 8,000
Jul 5, 2024 0.6262 0.6400 0.6262 0.6262 0.6262 13,300
Jul 4, 2024 0.4384 Dividend
Jul 4, 2024 0.6387 0.6445 0.6363 0.6445 0.6445 74,900
Jul 3, 2024 0.6801 0.6801 0.6801 0.6801 0.2417 -
Jul 2, 2024 0.6901 0.6901 0.6901 0.6901 0.2453 -
Jul 1, 2024 0.6752 0.6951 0.6752 0.6951 0.2470 1,150
Jun 28, 2024 0.6824 0.6824 0.6824 0.6824 0.2425 -
Jun 27, 2024 0.6790 0.6790 0.6790 0.6790 0.2413 -
Jun 26, 2024 0.6840 0.6840 0.6840 0.6840 0.2431 -
Jun 25, 2024 0.6840 0.6840 0.6840 0.6840 0.2431 -
Jun 24, 2024 0.6800 0.6820 0.6800 0.6820 0.2424 9,350
Jun 21, 2024 0.6800 0.6999 0.6760 0.6760 0.2402 26,000
Jun 20, 2024 0.6801 0.6801 0.6801 0.6801 0.2417 -
Jun 19, 2024 0.6800 0.6900 0.6800 0.6900 0.2452 10,000
Jun 18, 2024 0.6533 0.6700 0.6533 0.6700 0.2381 3,000
Jun 17, 2024 0.6500 0.6700 0.6500 0.6700 0.2381 7,600
Jun 14, 2024 0.6501 0.6501 0.6501 0.6501 0.2310 -
Jun 13, 2024 0.6410 0.6410 0.6410 0.6410 0.2278 -
Jun 12, 2024 0.6420 0.6420 0.6420 0.6420 0.2282 -
Jun 11, 2024 0.6500 0.6500 0.6500 0.6500 0.2310 -
Jun 10, 2024 0.6620 0.6620 0.6620 0.6620 0.2353 -
Jun 7, 2024 0.6511 0.6558 0.6511 0.6558 0.2331 3,000
Jun 6, 2024 0.6460 0.6600 0.6460 0.6600 0.2346 1,000
Jun 5, 2024 0.6500 0.6690 0.6500 0.6690 0.2378 14,000
Jun 4, 2024 0.6440 0.6463 0.6440 0.6463 0.2297 1,250
Jun 3, 2024 0.6540 0.6560 0.6540 0.6560 0.2331 400
May 31, 2024 0.6560 0.6560 0.6560 0.6560 0.2331 -
May 30, 2024 0.6520 0.6520 0.6520 0.6520 0.2317 -
May 29, 2024 0.6650 0.6700 0.6650 0.6700 0.2381 6,200
May 28, 2024 0.6771 0.6771 0.6771 0.6771 0.2406 -
May 27, 2024 0.6751 0.6751 0.6751 0.6751 0.2399 -
May 24, 2024 0.6781 0.6781 0.6781 0.6781 0.2410 -
May 23, 2024 0.6748 0.6748 0.6748 0.6748 0.2398 -
May 22, 2024 0.6880 0.6881 0.6880 0.6881 0.2446 4,000
May 21, 2024 0.6901 0.7000 0.6901 0.7000 0.2488 400
May 20, 2024 0.6789 0.6816 0.6789 0.6816 0.2422 8,805
May 17, 2024 0.6800 0.6800 0.6800 0.6800 0.2417 -
May 16, 2024 0.6800 0.7039 0.6800 0.7039 0.2502 12,650
May 15, 2024 0.6500 0.6500 0.6500 0.6500 0.2310 -
May 14, 2024 0.6500 0.6500 0.6500 0.6500 0.2310 -
May 13, 2024 0.6550 0.6550 0.6550 0.6550 0.2328 -
May 10, 2024 0.6551 0.6700 0.6551 0.6555 0.2330 63,193
May 9, 2024 0.6116 0.6116 0.6116 0.6116 0.2174 -
May 8, 2024 0.6100 0.6100 0.6100 0.6100 0.2168 -
May 7, 2024 0.6100 0.6100 0.6100 0.6100 0.2168 10,000
May 6, 2024 0.6200 0.6200 0.6200 0.6200 0.2203 185
May 3, 2024 0.6080 0.6120 0.6080 0.6120 0.2175 20,000
May 2, 2024 0.6000 0.6150 0.6000 0.6150 0.2186 100,000
Apr 30, 2024 0.5962 0.6130 0.5962 0.6130 0.2179 17,860
Apr 29, 2024 0.5960 0.5960 0.5960 0.5960 0.2118 -
Apr 26, 2024 0.5850 0.5850 0.5850 0.5850 0.2079 -
Apr 25, 2024 0.5850 0.5850 0.5850 0.5850 0.2079 4,833
Apr 24, 2024 0.5754 0.5754 0.5754 0.5754 0.2045 -
Apr 23, 2024 0.5760 0.5760 0.5760 0.5760 0.2047 -
Apr 22, 2024 0.5760 0.5760 0.5760 0.5760 0.2047 -
Apr 19, 2024 0.5730 0.5730 0.5730 0.5730 0.2036 -
Apr 18, 2024 0.5750 0.5750 0.5750 0.5750 0.2044 5,400
Apr 17, 2024 0.5650 0.5650 0.5650 0.5650 0.2008 -
Apr 16, 2024 0.5650 0.5650 0.5650 0.5650 0.2008 -
Apr 15, 2024 0.5840 0.5840 0.5682 0.5682 0.2019 11,207
Apr 12, 2024 0.5660 0.5660 0.5660 0.5660 0.2012 -
Apr 11, 2024 0.5710 0.5710 0.5710 0.5710 0.2029 -
Apr 10, 2024 0.5680 0.5680 0.5680 0.5680 0.2019 -
Apr 9, 2024 0.5640 0.5640 0.5640 0.5640 0.2004 -
Apr 8, 2024 0.5616 0.5700 0.5616 0.5700 0.2026 1,900
Apr 5, 2024 0.5600 0.5700 0.5600 0.5700 0.2026 1,400
Apr 4, 2024 0.5620 0.5780 0.5620 0.5780 0.2054 400
Apr 3, 2024 0.5640 0.5640 0.5640 0.5640 0.2004 -
Apr 2, 2024 0.5660 0.5660 0.5660 0.5660 0.2012 -
Mar 28, 2024 0.5500 0.5680 0.5500 0.5680 0.2019 5,000
Mar 27, 2024 0.5600 0.5760 0.5600 0.5760 0.2047 3,600
Mar 26, 2024 0.5647 0.5862 0.5647 0.5862 0.2083 1
Mar 25, 2024 0.5750 0.5750 0.5750 0.5750 0.2044 1,000
Mar 22, 2024 0.5580 0.5770 0.5580 0.5770 0.2051 5,000
Mar 21, 2024 0.5580 0.5740 0.5580 0.5740 0.2040 4,000
Mar 20, 2024 0.5441 0.5441 0.5441 0.5441 0.1934 -
Mar 19, 2024 0.5460 0.5660 0.5460 0.5640 0.2004 37,577
Mar 18, 2024 0.5520 0.5520 0.5520 0.5520 0.1962 -
Mar 15, 2024 0.5520 0.5520 0.5520 0.5520 0.1962 -
Mar 14, 2024 0.5580 0.5600 0.5580 0.5600 0.1990 500
Mar 13, 2024 0.5620 0.5800 0.5620 0.5800 0.2061 8,200
Mar 12, 2024 0.5660 0.5660 0.5660 0.5660 0.2012 -
Mar 11, 2024 0.5750 0.5750 0.5750 0.5750 0.2044 20,000
Mar 8, 2024 0.5620 0.5640 0.5620 0.5640 0.2004 16,000
Mar 7, 2024 0.5542 0.5750 0.5542 0.5700 0.2026 6,834
Mar 6, 2024 0.5570 0.5570 0.5570 0.5570 0.1980 -
Mar 5, 2024 0.5570 0.5720 0.5570 0.5600 0.1990 6,000
Mar 4, 2024 0.5600 0.5600 0.5600 0.5600 0.1990 -
Mar 1, 2024 0.5680 0.5680 0.5680 0.5680 0.2019 -
Feb 29, 2024 0.5680 0.5680 0.5680 0.5680 0.2019 -
Feb 28, 2024 0.5680 0.5850 0.5680 0.5850 0.2079 16,000
Feb 27, 2024 0.5701 0.5701 0.5701 0.5701 0.2026 -
Feb 26, 2024 0.5700 0.5700 0.5700 0.5700 0.2026 -
Feb 23, 2024 0.5801 0.5801 0.5801 0.5801 0.2062 -
Feb 22, 2024 0.5701 0.5701 0.5701 0.5701 0.2026 -
Feb 21, 2024 0.5644 0.5644 0.5644 0.5644 0.2006 -
Feb 20, 2024 0.5600 0.5600 0.5600 0.5600 0.1990 -
Feb 19, 2024 0.5600 0.5700 0.5600 0.5700 0.2026 3,000
Feb 16, 2024 0.5511 0.5511 0.5511 0.5511 0.1959 -
Feb 15, 2024 0.5501 0.5600 0.5501 0.5600 0.1990 2,500
Feb 14, 2024 0.5500 0.5600 0.5500 0.5600 0.1990 700
Feb 13, 2024 0.5440 0.5440 0.5440 0.5440 0.1933 -
Feb 12, 2024 0.5380 0.5570 0.5380 0.5570 0.1980 25,284
Feb 9, 2024 0.5380 0.5600 0.5380 0.5600 0.1990 23,190
Feb 8, 2024 0.5580 0.5580 0.5400 0.5400 0.1919 7,500
Feb 7, 2024 0.5600 0.5600 0.5600 0.5600 0.1990 -
Feb 6, 2024 0.5518 0.5680 0.5518 0.5680 0.2019 14,000
Feb 5, 2024 0.5361 0.5494 0.5361 0.5494 0.1953 18,227
Feb 2, 2024 0.5351 0.5360 0.5351 0.5360 0.1905 22,000
Feb 1, 2024 0.5380 0.5380 0.5380 0.5380 0.1912 -
Jan 31, 2024 0.5381 0.5381 0.5381 0.5381 0.1912 -
Jan 30, 2024 0.5500 0.5520 0.5500 0.5500 0.1955 4,101
Jan 29, 2024 0.5460 0.5600 0.5460 0.5600 0.1990 326
Jan 26, 2024 0.5421 0.5500 0.5421 0.5500 0.1955 1,000
Jan 25, 2024 0.5400 0.5420 0.5400 0.5420 0.1926 3,091
Jan 24, 2024 0.5221 0.5440 0.5221 0.5440 0.1933 14,000
Jan 23, 2024 0.5100 0.5100 0.5100 0.5100 0.1813 -
Jan 22, 2024 0.5100 0.5100 0.5020 0.5100 0.1813 30,500
Jan 19, 2024 0.5100 0.5100 0.5100 0.5100 0.1813 -
Jan 18, 2024 0.5100 0.5120 0.5100 0.5120 0.1820 200
Jan 17, 2024 0.5100 0.5100 0.5100 0.5100 0.1813 -
Jan 16, 2024 0.5250 0.5300 0.5250 0.5250 0.1866 2,895
Jan 15, 2024 0.5250 0.5250 0.5250 0.5250 0.1866 -
Jan 12, 2024 0.5250 0.5250 0.5250 0.5250 0.1866 -
Jan 11, 2024 0.5250 0.5280 0.5250 0.5280 0.1877 100
Jan 10, 2024 0.5250 0.5300 0.5250 0.5300 0.1884 274
Jan 9, 2024 0.5201 0.5201 0.5201 0.5201 0.1848 -
Jan 8, 2024 0.5300 0.5320 0.5300 0.5320 0.1891 17,059
Jan 5, 2024 0.5260 0.5260 0.5260 0.5260 0.1869 -
Jan 4, 2024 0.5280 0.5280 0.5280 0.5280 0.1877 -
Jan 3, 2024 0.5211 0.5229 0.5200 0.5200 0.1848 26,475
Jan 2, 2024 0.5180 0.5300 0.5180 0.5300 0.1884 250
Dec 29, 2023 0.5245 0.5245 0.5245 0.5245 0.1864 -
Dec 28, 2023 0.5220 0.5220 0.5220 0.5220 0.1855 -
Dec 27, 2023 0.5200 0.5200 0.5200 0.5200 0.1848 -
Dec 22, 2023 0.5185 0.5185 0.5185 0.5185 0.1843 -
Dec 21, 2023 0.5161 0.5161 0.5161 0.5161 0.1834 -
Dec 20, 2023 0.5200 0.5200 0.5160 0.5160 0.1834 30,000
Dec 19, 2023 0.5200 0.5350 0.5200 0.5350 0.1901 4,000
Dec 18, 2023 0.5210 0.5300 0.5210 0.5300 0.1884 1,000
Dec 15, 2023 0.5200 0.5200 0.5200 0.5200 0.1848 -
Dec 14, 2023 0.5200 0.5320 0.5200 0.5250 0.1866 17,000
Dec 13, 2023 0.5230 0.5230 0.5230 0.5230 0.1859 -
Dec 12, 2023 0.5241 0.5241 0.5241 0.5241 0.1863 -
Dec 11, 2023 0.5300 0.5300 0.5300 0.5300 0.1884 100
Dec 8, 2023 0.5200 0.5200 0.5200 0.5200 0.1848 1,000
Dec 7, 2023 0.5210 0.5210 0.5210 0.5210 0.1852 -
Dec 6, 2023 0.5320 0.5320 0.5320 0.5320 0.1891 2,350
Dec 5, 2023 0.5200 0.5200 0.5200 0.5200 0.1848 -
Dec 4, 2023 0.5200 0.5200 0.5200 0.5200 0.1848 -
Dec 1, 2023 0.5200 0.5360 0.5200 0.5360 0.1905 1,000
Nov 30, 2023 0.5200 0.5250 0.5200 0.5250 0.1866 5,000
Nov 29, 2023 0.5200 0.5200 0.5200 0.5200 0.1848 -
Nov 28, 2023 0.5220 0.5220 0.5220 0.5220 0.1855 -
Nov 27, 2023 0.5226 0.5226 0.5226 0.5226 0.1857 -
Nov 24, 2023 0.5257 0.5257 0.5257 0.5257 0.1868 -
Nov 23, 2023 0.5324 0.5324 0.5324 0.5324 0.1892 -
Nov 22, 2023 0.5267 0.5267 0.5267 0.5267 0.1872 -
Nov 21, 2023 0.5270 0.5270 0.5270 0.5270 0.1873 -
Nov 20, 2023 0.5310 0.5400 0.5310 0.5400 0.1919 8,000
Nov 17, 2023 0.5300 0.5300 0.5300 0.5300 0.1884 -
Nov 16, 2023 0.5330 0.5360 0.5260 0.5360 0.1905 88,000
Nov 15, 2023 0.5351 0.5351 0.5347 0.5347 0.1900 10,000
Nov 14, 2023 0.5300 0.5300 0.5300 0.5300 0.1884 1,968
Nov 13, 2023 0.5300 0.5300 0.5300 0.5300 0.1884 -
Nov 10, 2023 0.5300 0.5300 0.5300 0.5300 0.1884 -
Nov 9, 2023 0.5300 0.5400 0.5300 0.5400 0.1919 445
Nov 8, 2023 0.5300 0.5300 0.5300 0.5300 0.1884 -
Nov 7, 2023 0.5300 0.5300 0.5300 0.5300 0.1884 -
Nov 6, 2023 0.5300 0.5300 0.5300 0.5300 0.1884 -
Nov 3, 2023 0.5380 0.5380 0.5380 0.5380 0.1912 -
Nov 2, 2023 0.5320 0.5320 0.5320 0.5320 0.1891 -
Nov 1, 2023 0.5308 0.5308 0.5308 0.5308 0.1886 -
Oct 31, 2023 0.5290 0.5290 0.5290 0.5290 0.1880 -
Oct 30, 2023 0.5302 0.5302 0.5302 0.5302 0.1884 -
Oct 27, 2023 0.5425 0.5425 0.5425 0.5425 0.1928 -
Oct 26, 2023 0.5384 0.5384 0.5384 0.5384 0.1913 -
Oct 25, 2023 0.5317 0.5317 0.5317 0.5317 0.1890 -
Oct 24, 2023 0.5243 0.5243 0.5243 0.5243 0.1863 -
Oct 23, 2023 0.5268 0.5268 0.5268 0.5268 0.1872 -
Oct 20, 2023 0.5500 0.5500 0.5500 0.5500 0.1955 2,000
Oct 19, 2023 0.5417 0.5417 0.5417 0.5417 0.1925 -
Oct 18, 2023 0.5512 0.5512 0.5512 0.5512 0.1959 -
Oct 17, 2023 0.5565 0.5565 0.5565 0.5565 0.1978 -
Oct 16, 2023 0.5545 0.5545 0.5545 0.5545 0.1971 -

Related Tickers

ICKB.F Industrial and Commercial Bank of China Limited
11.00
-0.90%
 
360036.SS
 
SVHH.HA Svenska Handelsbanken AB
8.90
-0.36%
 
SVHI.BE Svenska Handelsbanken AB
4.4600
+1.36%
 
BCLYF Barclays PLC
3.0300
0.00%
 
ICK.F Industrial and Commercial Bank of China Limited
0.5522
-2.61%
 
BBVXF Banco Bilbao Vizcaya Argentaria, S.A.
11.00
0.00%
 
BCDRF Banco Santander, S.A.
4.6900
-4.29%
 
MBFJF Mitsubishi UFJ Financial Group, Inc.
10.06
0.00%
 
WEBNF Westpac Banking Corporation
21.00
0.00%