Stuttgart - Delayed Quote EUR

China Galaxy Securities Co Ltd (CGL.SG)

0.8000
+0.0200
+(2.56%)
As of 8:04:59 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 23, 20250.80000.80000.80000.80000.8000-
Apr 22, 20250.78000.78000.78000.78000.7800-
Apr 17, 20250.77500.77500.77500.77500.7750-
Apr 16, 20250.77000.77000.77000.77000.7700-
Apr 15, 20250.79000.79000.79000.79000.7900-
Apr 14, 20250.79500.79500.79500.79500.7950-
Apr 11, 20250.81000.81000.81000.81000.8100-
Apr 10, 20250.79500.79500.79500.79500.7950-
Apr 9, 20250.75000.75000.75000.75000.7500-
Apr 8, 20250.72000.72000.72000.72000.7200-
Apr 7, 20250.71500.73000.71500.73000.7300-
Apr 4, 20250.88000.88000.88000.88000.8800-
Apr 3, 20250.89000.89000.89000.89000.8900-
Apr 2, 20250.91000.91000.91000.91000.9100-
Apr 1, 20250.90000.93500.90000.93500.93506,000
Mar 31, 20250.90000.90000.90000.90000.9000-
Mar 28, 20250.93500.93500.93500.93500.9350-
Mar 27, 20250.94000.94000.94000.94000.9400-
Mar 26, 20250.92000.97000.92000.97000.970013,500
Mar 25, 20250.92000.92000.92000.92000.9200-
Mar 24, 20250.94000.94000.94000.94000.9400-
Mar 21, 20250.95000.95000.95000.95000.9500-
Mar 20, 20250.97500.97500.97500.97500.9750-
Mar 19, 20250.98000.98000.98000.98000.9800-
Mar 18, 20250.99500.99500.99500.99500.9950-
Mar 17, 20250.99500.99500.99500.99500.9950-
Mar 14, 20251.02001.02001.02001.02001.0200-
Mar 13, 20250.96000.96000.96000.96000.9600-
Mar 12, 20250.92500.95500.92500.95500.9550-
Mar 11, 20250.92500.92500.92500.92500.9250-
Mar 10, 20250.93500.93500.93500.93500.9350-
Mar 7, 20250.94500.94500.94000.94000.9400-
Mar 6, 20250.98500.98500.98500.98500.9850-
Mar 5, 20250.96500.96500.96500.96500.9650-
Mar 4, 20250.95500.98000.95500.98000.9800-
Mar 3, 20250.95500.95500.95500.95500.9550-
Feb 28, 20250.94500.94500.94500.94500.9450-
Feb 27, 20251.05001.05001.05001.05001.0500-
Feb 26, 20250.90001.08000.90001.08001.0800-
Feb 25, 20250.90000.90000.90000.90000.9000-
Feb 24, 20250.94500.94500.91500.94000.9400-
Feb 21, 20250.95000.95000.95000.95000.9500-
Feb 20, 20250.95500.95500.95500.95500.9550-
Feb 19, 20250.94000.94000.94000.94000.9400-
Feb 18, 20250.89500.89500.89500.89500.8950-
Feb 17, 20250.92000.92000.92000.92000.9200-
Feb 14, 20250.86500.87500.86500.87500.8750-
Feb 13, 20250.87000.87000.87000.87000.8700-
Feb 12, 20250.89000.89000.89000.89000.8900-
Feb 11, 20250.87500.87500.87500.87500.8750-
Feb 10, 20250.89000.89000.89000.89000.8900-
Feb 7, 20250.90000.90500.90000.90500.9050-
Feb 6, 20250.87500.87500.87500.87500.8750-
Feb 5, 20250.86500.86500.86500.86500.8650-
Feb 4, 20250.89000.89000.89000.89000.8900-
Feb 3, 20250.85500.85500.85500.85500.8550-
Jan 31, 20250.86500.86500.85500.85500.8550-
Jan 30, 20250.85500.85500.85500.85500.8550-
Jan 29, 20250.85500.85500.85500.85500.8550-
Jan 28, 20250.86000.86000.85000.85000.8500-
Jan 27, 20250.86000.86000.86000.86000.8600-
Jan 24, 20250.86500.90000.86500.90000.900010,000
Jan 23, 20250.84500.84500.84500.84500.8450-
Jan 22, 20250.82000.82000.82000.82000.8200-
Jan 21, 20250.84500.84500.84500.84500.8450-
Jan 20, 20250.83500.83500.83500.83500.8350-
Jan 17, 20250.82500.82500.82500.82500.8250-
Jan 16, 20250.82500.82500.82500.82500.8250-
Jan 15, 20250.82000.82000.82000.82000.8200-
Jan 14, 20250.83000.83000.83000.83000.8300-
Jan 13, 20250.79000.79000.79000.79000.7900-
Jan 10, 20250.78000.78000.78000.78000.7800-
Jan 9, 20250.81000.81000.81000.81000.8100-
Jan 8, 20250.79500.79500.79500.79500.7950-
Jan 7, 20250.81000.81000.81000.81000.8100-
Jan 6, 20250.82000.82000.82000.82000.8200-
Jan 3, 20250.80000.80500.80000.80500.8050-
Jan 2, 20250.80500.81000.80500.81000.8100-
Dec 30, 20240.87500.87500.87500.87500.8750-
Dec 27, 20240.88000.88000.88000.88000.8800-
Dec 23, 20240.85500.86000.85500.86000.8600-
Dec 20, 20240.86000.86000.86000.86000.8600-
Dec 19, 20240.85500.85500.85500.85500.8550-
Dec 18, 20240.84500.84500.84500.84500.8450-
Dec 17, 20240.84000.84000.84000.84000.8400-
Dec 16, 20240.84000.84000.84000.84000.8400-
Dec 13, 20240.87000.87000.87000.87000.8700-
Dec 12, 20240.91500.91500.91500.91500.9150-
Dec 11, 20240.89000.89000.89000.89000.8900-
Dec 10, 20240.89500.89500.89500.89500.8950-
Dec 9, 20240.88000.93500.88000.93500.9350-
Dec 6, 20240.87500.91000.87500.91000.9100587
Dec 5, 20240.85500.85500.85500.85500.8550-
Dec 4, 2024 0.010310451 Dividend
Dec 4, 20240.84500.85500.84500.85500.8550-
Dec 3, 20240.86000.86000.86000.86000.7691-
Dec 2, 20240.84500.84500.84500.84500.7557-
Nov 29, 20240.83500.83500.83500.83500.7468-
Nov 28, 20240.81000.81000.81000.81000.7244-
Nov 27, 20240.83500.83500.83500.83500.7468-
Nov 26, 20240.81000.81000.81000.81000.7244-
Nov 25, 20240.82000.82000.81000.81000.7244-
Nov 22, 20240.83000.84500.83000.84500.7557500
Nov 21, 20240.88500.88500.88500.88500.7915-
Nov 20, 20240.89000.89000.89000.89000.7960-
Nov 19, 20240.88500.88500.88500.88500.7915-
Nov 18, 20240.87000.87000.87000.87000.7781-
Nov 15, 20240.86500.86500.85500.85500.76473,500
Nov 14, 20240.91500.91500.90500.90500.8094-
Nov 13, 20240.90500.92500.90500.92500.8273-
Nov 12, 20240.89000.89000.87500.87500.7825-
Nov 11, 20240.94000.94000.92000.92000.8228-
Nov 8, 20240.95500.95500.95500.95500.8541-
Nov 7, 20240.99500.99500.99500.99500.8899-
Nov 6, 20240.92000.92000.92000.92000.8228-
Nov 5, 20240.93500.97000.93000.93500.83624,350
Nov 4, 20240.88000.88000.88000.88000.7870-
Nov 1, 20240.83000.83000.83000.83000.7423-
Oct 31, 20240.81500.82000.81500.82000.7334-
Oct 30, 20240.79000.79000.79000.79000.7065-
Oct 29, 20240.81000.81000.80000.80000.7155-
Oct 28, 20240.82000.82000.81500.81500.7289-
Oct 25, 20240.79500.79500.79500.79500.7110-
Oct 24, 20240.80000.80000.80000.80000.7155-
Oct 23, 20240.80500.80500.76500.76500.6842-
Oct 22, 20240.77500.79000.77500.79000.7065-
Oct 21, 20240.77500.77500.77500.77500.6931-
Oct 18, 20240.79000.79000.79000.79000.7065-
Oct 17, 20240.73500.73500.73500.73500.6573-
Oct 16, 20240.72000.72000.72000.72000.6439-
Oct 15, 20240.74000.74000.74000.74000.6618-
Oct 14, 20240.76500.76500.76500.76500.6842-
Oct 11, 20240.80000.80000.80000.80000.7155-
Oct 10, 20240.80500.80500.80500.80500.7199-
Oct 9, 20240.85000.85000.79000.79000.70651,739
Oct 8, 20240.94000.94000.87000.87000.7781700
Oct 7, 20241.21001.28001.21001.26001.12694,771
Oct 4, 20241.13001.15001.13001.15001.0285-
Oct 3, 20241.06001.06001.06001.06000.9480-
Oct 2, 20240.96500.96500.96500.96500.8630-
Oct 1, 20240.83000.83500.83000.83500.7468-
Sep 30, 20240.86000.86000.86000.86000.7691-
Sep 27, 20240.64000.68000.64000.68000.608115,000
Sep 26, 20240.56500.56500.56500.56500.5053-
Sep 25, 20240.55000.55000.55000.55000.4919-
Sep 24, 20240.52500.52500.52500.52500.4695-
Sep 23, 20240.48600.48600.48600.48600.4346-
Sep 20, 20240.47400.48000.47400.48000.4293-
Sep 19, 20240.48200.48200.48200.48200.4311-
Sep 18, 20240.47800.48000.47800.48000.4293-
Sep 17, 20240.47800.47800.47800.47800.4275-
Sep 16, 20240.47400.47400.47400.47400.4239-
Sep 13, 20240.47600.47600.47600.47600.4257-
Sep 12, 20240.47400.47400.47400.47400.4239-
Sep 11, 20240.47200.47200.47200.47200.4221-
Sep 10, 20240.47600.47600.47600.47600.4257-
Sep 9, 20240.47200.47400.47200.47400.4239-
Sep 6, 20240.46200.46200.46200.46200.4132-
Sep 5, 20240.46200.46200.46200.46200.4132-
Sep 4, 20240.46000.46000.46000.46000.4114-
Sep 3, 20240.46200.46200.46200.46200.4132-
Sep 2, 20240.46000.46000.46000.46000.4114-
Aug 30, 20240.47600.47600.47600.47600.4257-
Aug 29, 20240.43600.43800.43600.43800.3917-
Aug 28, 20240.43200.43400.43200.43400.3881-
Aug 27, 20240.42800.43200.42800.43200.3864-
Aug 26, 20240.43000.43200.43000.43200.3864-
Aug 23, 20240.43400.43400.43400.43400.3881-
Aug 22, 20240.43000.43000.43000.43000.3846-
Aug 21, 20240.43200.43200.43200.43200.3864-
Aug 20, 20240.43600.43600.43600.43600.3899-
Aug 19, 20240.44200.44200.44200.44200.3953-
Aug 16, 20240.44200.44200.44200.44200.3953-
Aug 15, 20240.44600.44600.44600.44600.3989-
Aug 14, 20240.44400.44400.44200.44200.3953-
Aug 13, 20240.45000.45400.45000.45200.4042-
Aug 12, 20240.45400.45600.45400.45600.4078-
Aug 9, 20240.46600.46600.46400.46400.4150-
Aug 8, 20240.46400.46400.46400.46400.4150-
Aug 7, 20240.46200.46200.46000.46000.4114-
Aug 6, 20240.44800.45200.44800.45200.4042-
Aug 5, 20240.45400.45400.45400.45400.4060-
Aug 2, 20240.46400.46400.46200.46200.4132-
Aug 1, 20240.47200.47200.47200.47200.4221-
Jul 31, 20240.46600.46600.46600.46600.4168-
Jul 30, 20240.43000.43000.43000.43000.3846-
Jul 29, 20240.43000.43000.43000.43000.3846-
Jul 26, 20240.43000.43200.43000.43200.3864-
Jul 25, 20240.42400.42400.42000.42000.3756-
Jul 24, 20240.43200.43200.42800.42800.3828-
Jul 23, 20240.43800.43800.43200.43200.3864-
Jul 22, 20240.43800.44200.43800.44200.3953-
Jul 19, 20240.43600.43600.43600.43600.3899-
Jul 18, 20240.43800.43800.43800.43800.3917-
Jul 17, 20240.44000.44000.43800.43800.3917-
Jul 16, 20240.43600.45200.43600.45200.40423,000
Jul 15, 20240.44000.44000.43800.43800.3917-
Jul 12, 20240.44200.44400.44200.44400.3971-
Jul 11, 20240.44000.44200.44000.44200.3953-
Jul 10, 20240.43600.43600.43400.43400.3881-
Jul 9, 20240.44400.44400.44000.44000.3935-
Jul 8, 2024 0.027357021 Dividend
Jul 8, 20240.43000.43200.43000.43200.3864-
Jul 5, 20240.48600.48600.48600.48600.2190-
Jul 4, 20240.49000.49000.49000.49000.2208-
Jul 3, 20240.49400.49400.49400.49200.2217-
Jul 2, 20240.48400.48600.48400.48600.2190-
Jul 1, 20240.48000.48000.48000.48000.2163-
Jun 28, 20240.48800.48800.48800.48800.2199-
Jun 27, 20240.48800.48800.48600.48600.2190-
Jun 26, 20240.49400.49400.49400.49400.2226-
Jun 25, 20240.48600.48600.48600.48600.2190-
Jun 24, 20240.49800.50000.49800.50000.2253-
Jun 21, 20240.51000.51000.51000.51000.2298-
Jun 20, 20240.51500.51500.51500.51500.2321-
Jun 19, 20240.51000.51000.51000.51000.2298-
Jun 18, 20240.50500.51000.50500.51000.2298-
Jun 17, 20240.50000.50500.50000.50500.2276-
Jun 14, 20240.51000.51000.51000.51000.2298-
Jun 13, 20240.48200.48800.48200.48800.2199-
Jun 12, 20240.48800.49000.48800.49000.2208-
Jun 11, 20240.48800.48800.48800.48800.2199-
Jun 10, 20240.50000.50000.49800.49800.2244-
Jun 7, 20240.49200.49200.49200.49200.2217-
Jun 6, 20240.49400.49600.49400.49600.2235-
Jun 5, 20240.49400.49400.49400.49400.2226-
Jun 4, 20240.49200.49400.49200.49400.2226-
Jun 3, 20240.49200.49400.49200.49400.2226-
May 31, 20240.49800.49800.49000.49000.2208-
May 30, 20240.49800.50000.49800.50000.2253-
May 29, 20240.51500.51500.51500.51500.2321-
May 28, 20240.52000.52000.52000.52000.2343-
May 27, 20240.52500.52500.52500.52500.2366-
May 24, 20240.52500.52500.52500.52500.2366-
May 23, 20240.53000.53000.53000.53000.2388-
May 22, 20240.55500.55500.55000.55000.2478-
May 21, 20240.54500.54500.54500.54500.2456-
May 20, 20240.56000.56000.56000.56000.2524-
May 17, 20240.55000.56000.55000.56000.2524-
May 16, 20240.53000.53000.53000.53000.2388-
May 15, 20240.53000.53000.53000.53000.2388-
May 14, 20240.53500.55500.53500.55500.25015,000
May 13, 20240.53500.53500.53500.53500.2411-
May 10, 20240.51500.52000.51500.52000.2343-
May 9, 20240.49200.49200.49200.49200.2217-
May 8, 20240.48400.48400.48200.48200.2172-
May 7, 20240.50000.50000.49800.49800.2244-
May 6, 20240.50000.50000.50000.50000.2253-
May 3, 20240.49400.50000.49400.50000.2253-
May 2, 20240.49200.49800.49200.49800.2244-
Apr 30, 20240.50000.50500.50000.50500.2276-
Apr 29, 20240.51500.51500.51500.51500.2321-
Apr 26, 20240.49200.49600.49200.49600.2235-
Apr 25, 20240.45600.45600.45400.45400.2046-
Apr 24, 20240.45400.45400.45400.45400.2046-
Apr 23, 20240.45000.45000.45000.45000.2028-