Dusseldorf - Delayed Quote EUR

China Resources Beer (Holdings) Co Ltd (CHK.DU)

Compare
3.3000
+0.4000
+(13.79%)
As of 7:30:14 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 9, 20252.98003.30002.98003.30003.3000-
Apr 8, 20252.92003.02002.90002.90002.9000-
Apr 7, 20252.80002.90002.80002.90002.9000-
Apr 4, 20253.24003.24003.22003.24003.2400-
Apr 3, 20253.32003.32003.26003.26003.2600-
Apr 2, 20253.34003.34003.32003.34003.3400-
Apr 1, 20253.26003.28003.26003.28003.2800-
Mar 31, 20253.22003.28003.22003.28003.2800-
Mar 28, 20253.30003.32003.24003.24003.2400-
Mar 27, 20253.38003.38003.36003.36003.3600-
Mar 26, 20253.28003.28003.28003.28003.2800-
Mar 25, 20253.28003.28003.20003.20003.2000-
Mar 24, 20253.30003.32003.30003.30003.3000-
Mar 21, 20253.28003.28003.28003.28003.2800-
Mar 20, 20253.34003.34003.26003.26003.2600-
Mar 19, 20253.46003.52003.46003.50003.5000-
Mar 18, 20253.26003.40003.26003.40003.4000-
Mar 17, 20253.14003.18003.14003.18003.1800-
Mar 14, 20253.12003.14003.12003.14003.1400-
Mar 13, 20252.96002.96002.92002.92002.9200-
Mar 12, 20253.02003.10003.00003.02003.0200-
Mar 11, 20253.12003.14003.08003.08003.0800-
Mar 10, 20253.04003.04002.98002.98002.9800-
Mar 7, 20253.12003.12003.08003.10003.1000-
Mar 6, 20253.04003.04003.00003.00003.0000-
Mar 5, 20253.00003.00002.92003.00003.0000-
Mar 4, 20253.04003.04002.96002.96002.9600-
Mar 3, 20252.92002.92002.86002.86002.8600-
Feb 28, 20253.00003.00003.00003.00003.0000-
Feb 27, 20253.14003.18003.14003.16003.1600-
Feb 26, 20253.02003.02003.00003.00003.0000-
Feb 25, 20252.92002.98002.90002.98002.9800-
Feb 24, 20253.04003.06003.04003.04003.0400-
Feb 21, 20252.92002.92002.88002.88002.8800-
Feb 20, 20252.98002.98002.90002.90002.9000-
Feb 19, 20253.04003.04003.00003.00003.0000-
Feb 18, 20252.98003.12002.98003.02003.0200-
Feb 17, 20253.08003.08003.06003.06003.0600-
Feb 14, 20253.14003.16003.14003.14003.1400-
Feb 13, 20253.06003.06003.00003.00003.0000-
Feb 12, 20252.94002.94002.92002.92002.9200-
Feb 11, 20252.90002.90002.86002.88002.8800-
Feb 10, 20252.96002.96002.94002.94002.9400-
Feb 7, 20252.96002.96002.96002.96002.9600-
Feb 6, 20252.92002.92002.88002.88002.8800-
Feb 5, 20252.84002.84002.82002.82002.8200-
Feb 4, 20252.94002.94002.92002.92002.9200-
Feb 3, 20252.92002.92002.90002.92002.9200-
Jan 31, 20252.90002.90002.90002.90002.9000-
Jan 30, 20252.80002.80002.80002.80002.8000-
Jan 29, 20252.80002.80002.80002.80002.8000-
Jan 28, 20252.80002.80002.80002.80002.8000-
Jan 27, 20252.82002.82002.80002.82002.8200-
Jan 24, 20252.82002.82002.76002.76002.7600-
Jan 23, 20252.76002.76002.76002.76002.7600-
Jan 22, 20252.80002.80002.80002.80002.8000-
Jan 21, 20252.88002.88002.88002.88002.8800-
Jan 20, 20253.04003.04002.86002.86002.8600100
Jan 17, 20252.94002.94002.92002.94002.9400-
Jan 16, 20252.88002.88002.86002.86002.8600-
Jan 15, 20252.86002.88002.84002.88002.8800-
Jan 14, 20252.90002.90002.88002.88002.8800-
Jan 13, 20252.82002.84002.80002.84002.8400-
Jan 10, 20252.78002.78002.74002.74002.7400-
Jan 9, 20252.84002.84002.82002.82002.8200-
Jan 8, 20252.82002.92002.80002.90002.9000-
Jan 7, 20252.80002.80002.78002.78002.7800-
Jan 6, 20252.82002.82002.78002.78002.7800-
Jan 3, 20252.92002.94002.92002.94002.9400-
Jan 2, 20252.94002.94002.92002.92002.9200-
Dec 30, 20243.08003.08003.04003.04003.0400-
Dec 27, 20243.04003.04002.98002.98002.9800-
Dec 23, 20243.10003.10003.06003.08003.0800-
Dec 20, 20243.10003.12003.06003.12003.1200-
Dec 19, 20243.06003.06003.02003.04003.0400-
Dec 18, 20243.06003.06003.04003.04003.0400-
Dec 17, 20243.08003.08003.04003.06003.0600-
Dec 16, 20243.10003.10003.08003.08003.0800-
Dec 13, 20243.20003.20003.20003.20003.2000-
Dec 12, 20243.36003.36003.26003.26003.2600-
Dec 11, 20243.16003.16003.14003.14003.1400-
Dec 10, 20243.18003.18003.18003.18003.1800-
Dec 9, 20243.08003.24003.08003.24003.2400-
Dec 6, 20243.10003.12003.10003.10003.1000-
Dec 5, 20243.06003.06003.02003.02003.0200-
Dec 4, 20243.14003.14003.12003.12003.1200-
Dec 3, 20243.16003.18003.16003.16003.1600-
Dec 2, 20243.18003.18003.16003.16003.1600-
Nov 29, 20243.12003.12003.10003.10003.1000-
Nov 28, 20243.06003.06003.06003.06003.0600-
Nov 27, 20243.24003.24003.18003.18003.1800-
Nov 26, 20243.10003.10003.06003.08003.0800-
Nov 25, 20243.06003.06003.06003.06003.0600-
Nov 22, 20243.10003.14003.10003.14003.1400-
Nov 21, 20243.18003.24003.18003.24003.2400-
Nov 20, 20243.26003.26003.22003.22003.2200-
Nov 19, 20243.22003.22003.18003.20003.2000-
Nov 18, 20243.18003.22003.18003.22003.2200-
Nov 15, 20243.26003.26003.22003.22003.2200-
Nov 14, 20243.24003.24003.22003.22003.2200-
Nov 13, 20243.34003.38003.34003.38003.3800-
Nov 12, 20243.30003.30003.26003.26003.2600-
Nov 11, 20243.50003.56003.50003.54003.5400-
Nov 8, 20243.68003.72003.66003.72003.7200-
Nov 7, 20243.74003.74003.70003.72003.7200-
Nov 6, 20243.44003.50003.44003.50003.5000-
Nov 5, 20243.50003.56003.50003.56003.5600-
Nov 4, 20243.38003.38003.36003.36003.3600-
Nov 1, 20243.40003.42003.38003.40003.4000-
Oct 31, 20243.36003.36003.32003.32003.3200-
Oct 30, 20243.40003.40003.40003.40003.4000-
Oct 29, 20243.48003.48003.48003.48003.4800-
Oct 28, 20243.60003.62003.60003.62003.6200-
Oct 25, 20243.46003.50003.46003.48003.4800-
Oct 24, 20243.46003.46003.40003.40003.4000-
Oct 23, 20243.56003.58003.56003.56003.5600-
Oct 22, 20243.52003.52003.50003.52003.5200-
Oct 21, 20243.52003.52003.48003.48003.4800-
Oct 18, 20243.58003.62003.58003.62003.6200-
Oct 17, 20243.48003.48003.36003.40003.4000-
Oct 16, 20243.40003.44003.40003.44003.4400-
Oct 15, 20243.46003.46003.38003.38003.3800-
Oct 14, 20243.84003.92003.84003.92003.9200-
Oct 11, 20243.94003.94003.94003.94003.9400-
Oct 10, 20243.82003.94003.82003.94003.9400-
Oct 9, 20243.58003.58003.52003.56003.560010
Oct 8, 20243.62003.62003.50003.52003.5200-
Oct 7, 20244.00004.08004.00004.06004.0600-
Oct 4, 20243.96004.06003.96004.06004.0600-
Oct 3, 20243.98003.98003.88003.88003.8800-
Oct 2, 20244.02004.08004.00004.00004.0000-
Oct 1, 20243.84003.84003.76003.76003.7600-
Sep 30, 20243.82003.84003.82003.82003.8200-
Sep 27, 20243.54003.66003.54003.66003.6600-
Sep 26, 20243.32003.42003.32003.40003.4000-
Sep 25, 20242.94002.94002.90002.90002.9000-
Sep 24, 20242.92002.92002.90002.90002.9000-
Sep 23, 20242.70002.72002.70002.70002.7000-
Sep 20, 20242.68002.68002.66002.66002.6600-
Sep 19, 20242.62002.62002.60002.62002.6200-
Sep 18, 20242.50002.50002.50002.50002.5000-
Sep 17, 20242.48002.56002.48002.56002.5600-
Sep 16, 20242.48002.54002.48002.54002.5400-
Sep 13, 20242.50002.54002.50002.50002.5000-
Sep 12, 20242.56002.56002.52002.54002.5400-
Sep 11, 20242.58002.58002.54002.56002.5600-
Sep 10, 20242.62002.72002.56002.56002.5600600
Sep 9, 20242.62002.64002.62002.64002.6400-
Sep 6, 20242.52002.52002.52002.52002.5200-
Sep 5, 20242.66002.68002.62002.62002.6200-
Sep 4, 20242.66002.68002.66002.66002.6600-
Sep 3, 2024 0.0478 Dividend
Sep 3, 20242.70002.70002.66002.66002.6600-
Sep 2, 20242.70002.70002.68002.68002.2730-
Aug 30, 20242.78002.78002.74002.74002.3239-
Aug 29, 20242.66002.66002.64002.66002.2560-
Aug 28, 20242.56002.64002.54002.64002.2391-
Aug 27, 20242.66002.66002.62002.62002.2221-
Aug 26, 20242.58002.58002.56002.56002.1712-
Aug 23, 20242.50002.50002.48002.48002.1034-
Aug 22, 20242.50002.54002.50002.50002.1203-
Aug 21, 20242.58002.58002.54002.54002.1543-
Aug 20, 20242.56002.56002.52002.52002.1373-
Aug 19, 20242.72002.72002.70002.70002.2900-
Aug 16, 20242.76002.76002.70002.70002.2900-
Aug 15, 20242.64002.72002.64002.72002.3069-
Aug 14, 20242.70002.70002.70002.70002.2900-
Aug 13, 20242.64002.68002.64002.68002.2730-
Aug 12, 20242.72002.72002.70002.70002.2900-
Aug 9, 20242.78002.78002.76002.78002.3578-
Aug 8, 20242.74002.78002.72002.78002.3578-
Aug 7, 20242.76002.76002.72002.72002.3069-
Aug 6, 20242.78002.82002.78002.82002.3917-
Aug 5, 20242.78002.82002.76002.78002.3578-
Aug 2, 20242.78002.78002.70002.70002.2900-
Aug 1, 20242.78002.78002.72002.72002.3069-
Jul 31, 20242.82002.82002.80002.80002.3748-
Jul 30, 20242.70002.70002.66002.70002.2900-
Jul 29, 20242.76002.76002.72002.72002.3069-
Jul 26, 20242.86002.86002.82002.86002.4257-
Jul 25, 20242.82002.84002.82002.84002.4087-
Jul 24, 20242.84002.94002.84002.94002.4935-
Jul 23, 20243.14003.14003.12003.12002.6462-
Jul 22, 20243.22003.22003.22003.22002.7310-
Jul 19, 20243.22003.22003.14003.22002.7310-
Jul 18, 20243.28003.28003.22003.22002.7310-
Jul 17, 20243.22003.26003.22003.26002.7649-
Jul 16, 20243.22003.22003.22003.22002.7310-
Jul 15, 20243.16003.16003.14003.14002.6631-
Jul 12, 20243.22003.24003.22003.22002.7310-
Jul 11, 20243.18003.18003.18003.18002.6971-
Jul 10, 20243.04003.06003.04003.06002.5953-
Jul 9, 20243.02003.02002.96002.98002.5274-
Jul 8, 20242.92002.94002.92002.92002.4766-
Jul 5, 20243.10003.10003.08003.08002.6123-
Jul 4, 20243.10003.10003.10003.10002.6292-
Jul 3, 20243.12003.12003.10003.10002.6292-
Jul 2, 20243.06003.10003.06003.10002.6292-
Jul 1, 20243.10003.16003.10003.16002.6801-
Jun 28, 20243.10003.12003.08003.10002.6292-
Jun 27, 20243.20003.26003.18003.26002.7649-
Jun 26, 20243.30003.30003.28003.28002.7819-
Jun 25, 20243.28003.28003.28003.28002.7819-
Jun 24, 20243.22003.28003.20003.28002.7819-
Jun 21, 20243.24003.26003.24003.24002.7480-
Jun 20, 20243.26003.28003.26003.28002.7819-
Jun 19, 20243.42003.42003.38003.38002.8667-
Jun 18, 20243.36003.40003.36003.40002.8837-
Jun 17, 20243.48003.48003.44003.46002.9345-
Jun 14, 20243.56003.58003.56003.58003.0363-
Jun 13, 20243.46003.46003.42003.44002.9176-
Jun 12, 20243.48003.48003.42003.42002.9006-
Jun 11, 20243.46003.50003.46003.48002.9515-
Jun 10, 20243.60003.60003.60003.60003.0533-
Jun 7, 20243.60003.62003.58003.62003.0702-
Jun 6, 20243.58003.60003.58003.58003.0363-
Jun 5, 20243.58003.58003.56003.58003.0363-
Jun 4, 20243.64003.64003.62003.64003.0872-
Jun 3, 20243.70003.70003.60003.64003.0872-
May 31, 20243.66003.68003.60003.62003.0702-
May 30, 20243.76003.76003.70003.70003.1381-
May 29, 20243.94003.94003.94003.94003.3416-
May 28, 20244.00004.00003.98003.98003.3756-
May 27, 20244.04004.08004.04004.08003.4604-
May 24, 20243.92003.94003.92003.92003.3247-
May 23, 20243.94003.94003.90003.92003.3247-
May 22, 2024 0.0388 Dividend
May 22, 20244.02004.06004.02004.04003.4265-
May 21, 20244.24004.26004.24004.26003.3332-
May 20, 20244.36004.36004.34004.34003.3958-
May 17, 20244.24004.30004.24004.28003.3488-
May 16, 20244.28004.30004.26004.30003.3645-
May 15, 20244.40004.40004.40004.40003.4427-
May 14, 20244.40004.40004.38004.38003.4271-
May 13, 20244.42004.46004.42004.44003.4740-
May 10, 20244.44004.46004.44004.44003.4740-
May 9, 20244.48004.52004.48004.52003.5366-
May 8, 20244.26004.30004.26004.30003.3645-
May 7, 20244.40004.42004.40004.42003.4584-
May 6, 20244.32004.38004.32004.36003.4114-
May 3, 20244.32004.36004.32004.36003.4114-
May 2, 20244.20004.22004.20004.22003.3019-
Apr 30, 20244.18004.20004.18004.18003.2706-
Apr 29, 20244.20004.20004.16004.18003.2706-
Apr 26, 20244.20004.28004.20004.28003.3488-
Apr 25, 20244.12004.12004.06004.08003.1923-
Apr 24, 20244.18004.20004.18004.18003.2706-
Apr 23, 20244.08004.12004.08004.12003.2236-
Apr 22, 20243.96003.96003.92003.96003.0984-
Apr 19, 20243.78003.82003.76003.76002.9420-
Apr 18, 20243.86003.88003.86003.86003.0202-
Apr 17, 20243.76003.78003.76003.76002.9420-
Apr 16, 20243.80003.80003.78003.80002.9732-
Apr 15, 20243.90003.90003.88003.88003.0358-
Apr 12, 20243.86003.94003.84003.84003.0045-
Apr 11, 20244.02004.06004.02004.06003.1767-
Apr 10, 20243.96004.00003.96003.98003.1141-
Apr 9, 20243.90003.92003.90003.90003.0515-