Dusseldorf - Delayed Quote EUR

Brilliance China Automotive Holdings Ltd (CBA.DU)

0.3448
+0.0016
+(0.47%)
At close: 7:30:28 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 28, 20250.00000.00000.00000.34480.3448-
May 27, 20250.33920.34320.33920.34320.3432-
May 26, 20250.34900.34900.34900.34900.3490-
May 23, 20250.36670.36880.34540.34540.3454-
May 22, 20250.35320.35320.34410.34410.3441-
May 21, 20250.34800.34800.33960.33960.3396-
May 20, 20250.32920.33060.32920.32960.3296-
May 19, 20250.32710.32780.32450.32780.3278-
May 16, 20250.33210.33240.33040.33240.3324-
May 15, 20250.33010.33210.32950.33210.3321-
May 14, 20250.33210.33210.33040.33090.3309-
May 13, 20250.32910.33530.32580.32580.3258-
May 12, 20250.31710.32290.31710.32290.3229-
May 9, 20250.31430.31430.30500.30560.3056-
May 8, 20250.30890.31810.30860.31150.3115-
May 7, 20250.31410.31410.30890.30990.3099-
May 6, 20250.31410.31410.30900.31170.3117-
May 5, 20250.31110.31110.31110.31110.3111-
May 2, 20250.31110.31120.30630.30790.3079-
Apr 30, 20250.30510.30510.29560.29560.2956-
Apr 29, 20250.29910.29910.29910.29910.2991-
Apr 28, 20250.29420.29420.29420.29420.2942-
Apr 25, 20250.29320.29320.29320.29320.2932-
Apr 24, 20250.29060.29330.28970.29330.2933-
Apr 23, 20250.28920.28920.28920.28920.2892-
Apr 22, 20250.28220.28610.28220.28610.2861-
Apr 17, 20250.28220.28760.28220.28760.2876-
Apr 16, 20250.28420.28530.28420.28430.2843-
Apr 15, 20250.29030.29520.29030.29520.2952-
Apr 14, 20250.29520.29910.29520.29910.2991-
Apr 11, 20250.29320.29830.29320.29830.2983-
Apr 10, 20250.29720.29910.29010.29010.2901-
Apr 9, 20250.27970.29100.27970.28710.2871-
Apr 8, 20250.28320.28920.28320.28920.2892-
Apr 7, 20250.27260.28730.27190.28730.2873-
Apr 4, 20250.30570.30610.30570.30570.3057-
Apr 3, 20250.30910.31410.30910.31410.3141-
Apr 2, 20250.31510.31510.30980.30980.3098-
Apr 1, 20250.31510.31680.31430.31680.3168-
Mar 31, 20250.29910.30020.29910.30020.3002-
Mar 28, 20250.30310.30440.30040.30040.3004-
Mar 27, 20250.30890.31050.30880.30880.3088-
Mar 26, 20250.31110.31110.30810.30890.3089-
Mar 25, 20250.29770.30550.29770.30550.3055-
Mar 24, 20250.30910.30910.30910.30910.3091-
Mar 21, 20250.31810.31810.31380.31440.3144-
Mar 20, 20250.32710.33010.32710.33010.3301-
Mar 19, 20250.32320.32650.32320.32640.3264-
Mar 18, 20250.31150.31520.31150.31520.3152-
Mar 17, 20250.31530.32570.31530.32570.3257-
Mar 14, 2025 0.11291 Dividend
Mar 14, 20250.32710.32710.31310.32500.3250-
Mar 13, 20250.44070.44880.44070.4488-0.5512-
Mar 12, 20250.44370.44560.44150.4456-0.5473-
Mar 11, 20250.43870.44090.43630.4363-0.5358-
Mar 10, 20250.44870.45500.44420.4550-0.5588-
Mar 7, 20250.45870.45940.45870.4594-0.5642-
Mar 6, 20250.46470.47120.46160.4656-0.5718-
Mar 5, 20250.47750.47750.47030.4703-0.5776-
Mar 4, 20250.46660.46860.46190.4619-0.5673-
Mar 3, 20250.51200.52140.51200.5194-0.6379-
Feb 28, 20250.50860.50860.50400.5046-0.6197-
Feb 27, 20250.51860.52040.51860.5200-0.6386-
Feb 26, 20250.51060.51060.51060.5106-0.6271-
Feb 25, 20250.50660.50880.50660.5070-0.6227-
Feb 24, 20250.49920.49920.49860.4986-0.6124-
Feb 21, 20250.49360.49760.49360.4939-0.6066-
Feb 20, 20250.50460.51340.50140.5134-0.6305-
Feb 19, 20250.47110.47370.47010.4737-0.5818-
Feb 18, 20250.45480.45660.45480.4566-0.5608-
Feb 17, 20250.46090.46180.46090.4618-0.5672-
Feb 14, 20250.46640.46800.46640.4666-0.5731-
Feb 13, 20250.46660.46660.45770.4587-0.5634-
Feb 12, 20250.47660.47770.47340.4763-0.5850-
Feb 11, 20250.47950.47950.47670.4770-0.5858-
Feb 10, 20250.46270.46470.46170.4623-0.5678-
Feb 7, 20250.45560.45950.45560.4569-0.5611-
Feb 6, 20250.46660.46660.46390.4639-0.5697-
Feb 5, 20250.46220.46560.46220.4656-0.5718-
Feb 4, 20250.45370.45370.45030.4503-0.5530-
Feb 3, 20250.45380.45640.45380.4564-0.5605-
Jan 31, 20250.45670.45670.45670.4567-0.5609-
Jan 30, 20250.45650.45650.45650.4565-0.5607-
Jan 29, 20250.45670.45670.45670.4567-0.5609-
Jan 28, 20250.45670.45680.45670.4568-0.5610-
Jan 27, 20250.45670.45830.45470.4583-0.5629-
Jan 24, 20250.45670.45670.44950.4497-0.5523-
Jan 23, 20250.45670.46020.45670.4602-0.5652-
Jan 22, 20250.45570.45570.45300.4545-0.5582-
Jan 21, 20250.44160.44240.44110.4411-0.5417-
Jan 20, 20250.43870.43870.43490.4356-0.5350-
Jan 17, 20250.44070.44070.43490.4374-0.5372-
Jan 16, 20250.43570.43600.43510.4351-0.5344-
Jan 15, 20250.42780.43200.42780.4320-0.5306-
Jan 14, 20250.43910.43910.43640.4364-0.5360-
Jan 13, 20250.43870.43910.43640.4391-0.5393-
Jan 10, 20250.43870.43870.43590.4374-0.5372-
Jan 9, 20250.44070.44790.44070.4476-0.5497-
Jan 8, 20250.43870.44020.43740.4381-0.5381-
Jan 7, 20250.43640.43640.42890.4291-0.5270-
Jan 6, 20250.44450.44460.44220.4433-0.5444-
Jan 3, 20250.44670.45080.44150.4508-0.5537-
Jan 2, 20250.45200.45380.45170.4528-0.5561-
Dec 30, 20240.45980.46030.45900.4590-0.5637-
Dec 27, 20240.47660.47660.46580.4658-0.5721-
Dec 23, 20240.44070.44070.43720.4376-0.5374-
Dec 20, 20240.43270.43640.42650.4291-0.5270-
Dec 19, 20240.44280.44990.44280.4499-0.5526-
Dec 18, 20240.44630.44790.44370.4475-0.5496-
Dec 17, 20240.42080.42850.42080.4285-0.5263-
Dec 16, 20240.41700.42340.41700.4223-0.5187-
Dec 13, 20240.41680.42120.41680.4203-0.5162-
Dec 12, 20240.38260.38400.38260.3834-0.4709-
Dec 11, 20240.37090.37090.36990.3705-0.4550-
Dec 10, 20240.36500.36870.36240.3683-0.4523-
Dec 9, 20240.36310.36540.36310.3651-0.4484-
Dec 6, 20240.34900.34970.34900.3493-0.4290-
Dec 5, 20240.34900.34970.34900.3497-0.4295-
Dec 4, 20240.35180.35180.34570.3457-0.4246-
Dec 3, 20240.35040.35250.35040.3516-0.4318-
Dec 2, 20240.34910.35100.34910.3505-0.4305-
Nov 29, 20240.34020.34190.34020.3416-0.4195-
Nov 28, 20240.33700.33750.33700.3375-0.4145-
Nov 27, 20240.34920.34920.34640.3464-0.4254-
Nov 26, 20240.34890.35170.34890.3517-0.4319-
Nov 25, 20240.34960.35100.34480.3448-0.4235-
Nov 22, 20240.34400.34850.34400.3485-0.4280-
Nov 21, 20240.34400.34870.34400.3487-0.4283-
Nov 20, 20240.34720.34870.34720.3487-0.4283-
Nov 19, 20240.33650.33690.33650.3369-0.4138-
Nov 18, 20240.33780.33780.33270.3327-0.4086-
Nov 15, 20240.33410.33410.33270.3329-0.4089-
Nov 14, 20240.32610.32630.32430.3244-0.3984-
Nov 13, 20240.32710.33060.32710.3306-0.4060-
Nov 12, 20240.33010.33030.32940.3294-0.4046-
Nov 11, 20240.32710.32840.32610.3279-0.4027-
Nov 8, 20240.32710.33060.32710.3306-0.4060-
Nov 7, 20240.34400.34850.34400.3485-0.4280-
Nov 6, 20240.32910.33240.32910.3321-0.4079-
Nov 5, 20240.31910.31910.31760.3176-0.3901-
Nov 4, 20240.33330.33330.33090.3312-0.4068-
Nov 1, 20240.31510.31580.31390.3154-0.3874-
Oct 31, 20240.29960.30010.29960.3001-0.3686-
Oct 30, 20240.29910.30460.29910.2996-0.3680-
Oct 29, 20240.30210.30210.30120.3012-0.3699-
Oct 28, 20240.30600.30770.30600.3077-0.3779-
Oct 25, 20240.30110.30160.30110.3016-0.3704-
Oct 24, 20240.30910.30910.30170.3017-0.3705-
Oct 23, 20240.31310.31380.31310.3138-0.3854-
Oct 22, 20240.31310.31310.31100.3124-0.3837-
Oct 21, 20240.31120.31280.31120.3128-0.3842-
Oct 18, 20240.32560.32560.32330.3241-0.3980-
Oct 17, 20240.32520.32590.32310.3259-0.4003-
Oct 16, 20240.32700.33300.32700.3330-0.4090-
Oct 15, 20240.32210.33340.32210.3334-0.4095-
Oct 14, 20240.32210.32210.31430.3159-0.3880-
Oct 11, 20240.32950.32970.32950.3297-0.4049-
Oct 10, 20240.32730.32730.32450.3248-0.3989-
Oct 9, 20240.31510.31550.30910.3155-0.3875-
Oct 8, 20240.31310.31570.31260.3157-0.3877-
Oct 7, 20240.33800.34950.33710.3495-0.4292-
Oct 4, 20240.33050.33950.33050.3395-0.4170-
Oct 3, 20240.32140.32140.31160.3116-0.3827-
Oct 2, 20240.33320.33780.33050.3375-0.4145-
Oct 1, 20240.34180.34680.34180.3468-0.4259-
Sep 30, 20240.34110.34150.33990.3407-0.4184-
Sep 27, 20240.33380.34280.33380.3427-0.4209-
Sep 26, 20240.30800.31140.30800.3101-0.3809-
Sep 25, 20240.28520.29310.28120.2931-0.3600-
Sep 24, 20240.27740.28920.27740.2892-0.3552-
Sep 23, 20240.29720.29720.29720.2972-0.3650-
Sep 20, 20240.29720.30250.29720.3023-0.3713-
Sep 19, 20240.30520.30520.30200.3027-0.3718-
Sep 18, 20240.29720.29720.29720.2972-0.3650-
Sep 17, 20240.29720.29720.29720.2972-0.3650-
Sep 16, 20240.29090.29520.29090.2952-0.3626-
Sep 13, 20240.29030.30260.28660.3026-0.3716-
Sep 12, 20240.30200.30200.28460.2981-0.3661-
Sep 11, 20240.33320.33400.33200.3340-0.4102-
Sep 10, 20240.34900.35470.34900.3490-0.4286-
Sep 9, 20240.35200.35900.35200.3590-0.4409-
Sep 6, 20240.34890.35890.34890.3589-0.4408-
Sep 5, 20240.36730.36730.36380.3638-0.4468-
Sep 4, 20240.37840.37840.37690.3769-0.4629-
Sep 3, 20240.37520.37690.37520.3758-0.4615-
Sep 2, 20240.37840.37950.37590.3795-0.4661-
Aug 30, 20240.36530.36780.36530.3676-0.4515-
Aug 29, 20240.35190.35950.35190.3595-0.4415-
Aug 28, 20240.36400.37330.36140.3727-0.4577-
Aug 27, 20240.38150.38150.37980.3809-0.4678-
Aug 26, 20240.38330.39830.38330.3983-0.4892-
Aug 23, 20240.40070.40860.39710.3971-0.4877-
Aug 22, 20240.42410.42970.41520.4152-0.5099-
Aug 21, 20240.43870.44060.43870.4406-0.5411-
Aug 20, 20240.45080.45210.44960.4496-0.5522-
Aug 19, 20240.45270.45630.45270.4563-0.5604-
Aug 16, 20240.44170.44370.44170.4437-0.5449-
Aug 15, 20240.44170.44370.44170.4417-0.5425-
Aug 14, 20240.44880.44880.44170.4418-0.5426-
Aug 13, 20240.46220.46530.44050.4405-0.5410-
Aug 12, 20240.47860.48820.47860.4876-0.5989-
Aug 9, 20240.47860.47860.47860.4786-0.5878-
Aug 8, 20240.47860.48320.47860.4832-0.5934-
Aug 7, 20240.48130.48210.47960.4796-0.5890-
Aug 6, 20240.46830.47610.46830.4761-0.5847-
Aug 5, 20240.45420.45820.45420.4566-0.5608-
Aug 2, 20240.48520.48860.48430.4886-0.6001-
Aug 1, 20240.45170.48700.45170.4742-0.5824150
Jul 31, 20240.44920.44920.44870.4487-0.5511-
Jul 30, 20240.44870.44920.44860.4492-0.5517-
Jul 29, 20240.46560.46560.44870.4596-0.56454,230
Jul 26, 20240.45780.46210.45780.4621-0.5675-
Jul 25, 20240.46070.46200.46000.4620-0.5674-
Jul 24, 20240.46920.47330.46920.4708-0.5782-
Jul 23, 20240.46550.46780.46550.4676-0.5743-
Jul 22, 20240.45510.45510.44870.4487-0.5511-
Jul 19, 20240.43670.43780.43670.4367-0.5363-
Jul 18, 20240.43720.44090.43350.4339-0.5329-
Jul 17, 20240.42710.42710.42280.4228-0.5193-
Jul 16, 20240.42770.43320.42750.4329-0.5317-
Jul 15, 20240.42600.43180.42520.4318-0.5303-
Jul 12, 20240.44000.44910.44000.4491-0.5516-
Jul 11, 20240.43750.44140.43750.4412-0.5419-
Jul 10, 20240.43130.43130.42980.4300-0.5281-
Jul 9, 20240.43090.43090.42520.4288-0.5266-
Jul 8, 20240.43020.44020.43020.4391-0.5393-
Jul 5, 20240.44190.44870.44190.4487-0.5511-
Jul 4, 20240.46520.47060.45920.4705-0.5779-
Jul 3, 2024 0.48551303 Dividend
Jul 3, 20240.49300.50920.48500.5040-0.6190200
Jul 2, 20240.98821.00050.98621.00054.0523-
Jul 1, 20240.98060.98720.98060.98723.9985-
Jun 28, 20240.96241.00200.96241.00204.0584-
Jun 27, 20241.01301.01301.00251.00604.0746-
Jun 26, 20240.99841.00250.99841.00254.0604-
Jun 25, 20240.98281.01400.98281.00654.0766-
Jun 24, 20240.95060.96220.95060.96223.8972-
Jun 21, 20240.95761.00450.95761.00254.0604-
Jun 20, 20240.95720.98440.95720.98443.9871-
Jun 19, 20241.01301.01300.97700.97703.9571-
Jun 18, 20241.00151.00801.00151.00204.0584-
Jun 17, 20240.99781.00000.99220.99224.0187-
Jun 14, 20240.83920.92220.83700.92223.7352-
Jun 13, 20240.81220.81860.81160.81863.3156-
Jun 12, 20240.82340.82340.81260.81263.2913-
Jun 11, 20240.79400.80140.79320.80123.2451-
Jun 10, 20240.80180.80180.79700.79703.2281-
Jun 7, 20240.80700.80720.80240.80323.2532-
Jun 6, 20240.76220.78280.76200.76203.0863-
Jun 5, 20240.75880.75880.74960.75183.0450-
Jun 4, 20240.77880.79000.77880.77883.15442,500
Jun 3, 20240.72900.72900.72900.72902.9527-
May 31, 20240.72900.72900.72900.72902.9527-
May 30, 20240.72900.72900.72900.72902.9527-
May 29, 20240.75500.75500.74700.75283.04913,210
May 28, 20240.78100.78100.77080.77083.1220-