Munich - Delayed Quote EUR

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

Compare
2.9800
+0.0200
+(0.68%)
As of 8:04:47 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 9, 20252.98002.98002.98002.98002.9800-
Apr 8, 20252.96002.96002.96002.96002.9600-
Apr 7, 20252.96002.96002.96002.96002.9600-
Apr 4, 20253.36003.36003.36003.36003.3600-
Apr 3, 20253.36003.36003.36003.36003.3600-
Apr 2, 20253.36003.36003.36003.36003.3600-
Apr 1, 20253.36003.36003.36003.36003.3600-
Mar 31, 20253.36003.36003.36003.36003.3600-
Mar 28, 20253.42003.42003.42003.42003.4200-
Mar 27, 20253.42003.42003.42003.42003.4200-
Mar 26, 20253.42003.42003.42003.42003.4200-
Mar 25, 20253.42003.42003.42003.42003.4200-
Mar 24, 20253.44003.44003.44003.44003.4400-
Mar 21, 20253.44003.44003.44003.44003.4400-
Mar 20, 20253.48003.48003.48003.48003.4800-
Mar 19, 20253.48003.48003.48003.48003.4800-
Mar 18, 20253.28003.28003.28003.28003.2800-
Mar 17, 20253.16003.16003.16003.16003.1600-
Mar 14, 20253.14003.14003.14003.14003.1400-
Mar 13, 20253.08003.08003.08003.08003.0800-
Mar 12, 20253.14003.14003.14003.14003.1400-
Mar 11, 20253.14003.14003.14003.14003.1400-
Mar 10, 20253.14003.14003.14003.14003.1400-
Mar 7, 20253.14003.14003.14003.14003.1400-
Mar 6, 20253.04003.04003.04003.04003.0400-
Mar 5, 20253.04003.04003.04003.04003.0400-
Mar 4, 20253.04003.04003.04003.04003.0400-
Mar 3, 20253.04003.04003.04003.04003.0400-
Feb 28, 20253.12003.12003.12003.12003.1200-
Feb 27, 20253.14003.14003.14003.14003.1400-
Feb 26, 20253.04003.04003.04003.04003.0400-
Feb 25, 20253.04003.04003.04003.04003.0400-
Feb 24, 20253.06003.06003.06003.06003.0600-
Feb 21, 20253.06003.06003.06003.06003.0600-
Feb 20, 20253.10003.10003.10003.10003.1000-
Feb 19, 20253.10003.10003.10003.10003.1000-
Feb 18, 20253.10003.10003.10003.10003.1000-
Feb 17, 20253.14003.14003.14003.14003.1400-
Feb 14, 20253.14003.14003.14003.14003.1400-
Feb 13, 20253.08003.08003.08003.08003.0800-
Feb 12, 20252.98002.98002.98002.98002.9800-
Feb 11, 20252.98002.98002.98002.98002.9800-
Feb 10, 20252.98002.98002.98002.98002.9800-
Feb 7, 20252.98002.98002.98002.98002.9800-
Feb 6, 20252.96002.96002.96002.96002.9600-
Feb 5, 20252.96002.96002.96002.96002.9600-
Feb 4, 20252.96002.96002.96002.96002.9600-
Feb 3, 20252.96002.96002.96002.96002.9600-
Jan 31, 20252.96002.96002.96002.96002.9600-
Jan 30, 20252.90002.96002.90002.96002.96001,000
Jan 29, 20252.90002.90002.90002.90002.9000-
Jan 28, 20252.90002.90002.90002.90002.9000-
Jan 27, 20252.90002.90002.90002.90002.9000-
Jan 24, 20252.90002.90002.90002.90002.9000-
Jan 23, 20252.90002.90002.90002.90002.9000-
Jan 22, 20252.94002.94002.94002.94002.9400-
Jan 21, 20252.94002.94002.94002.94002.9400-
Jan 20, 20252.94002.94002.94002.94002.9400-
Jan 17, 20252.94002.94002.94002.94002.9400-
Jan 16, 20252.90002.90002.90002.90002.9000-
Jan 15, 20252.90002.90002.90002.90002.9000-
Jan 14, 20252.90002.90002.90002.90002.9000-
Jan 13, 20252.90002.90002.90002.90002.9000-
Jan 10, 20252.90002.90002.90002.90002.9000-
Jan 9, 20252.92002.92002.92002.92002.9200-
Jan 8, 20252.92002.92002.92002.92002.9200-
Jan 7, 20252.92002.92002.92002.92002.9200-
Jan 6, 20252.94002.94002.94002.94002.9400-
Jan 3, 20253.02003.02003.02003.02003.0200-
Jan 2, 20253.02003.02003.02003.02003.0200-
Dec 30, 20243.10003.10003.10003.10003.1000-
Dec 27, 20243.10003.10003.10003.10003.1000-
Dec 23, 20243.20003.20003.20003.20003.2000-
Dec 20, 20243.20003.20003.20003.20003.2000-
Dec 19, 20243.20003.20003.20003.20003.2000-
Dec 18, 20243.20003.20003.20003.20003.2000-
Dec 17, 20243.20003.20003.20003.20003.2000-
Dec 16, 20243.24003.24003.24003.24003.2400-
Dec 13, 20243.34003.34003.34003.34003.3400-
Dec 12, 20243.38003.38003.38003.38003.3800-
Dec 11, 20243.20003.20003.20003.20003.2000-
Dec 10, 20243.20003.20003.20003.20003.2000-
Dec 9, 20243.20003.20003.20003.20003.2000-
Dec 6, 20243.20003.20003.20003.20003.2000-
Dec 5, 20243.20003.20003.20003.20003.2000-
Dec 4, 20243.20003.20003.20003.20003.2000-
Dec 3, 20243.20003.20003.20003.20003.2000-
Dec 2, 20243.20003.20003.20003.20003.2000-
Nov 29, 20243.20003.20003.20003.20003.2000-
Nov 28, 20243.20003.20003.20003.20003.2000-
Nov 27, 20243.24003.24003.24003.24003.2400-
Nov 26, 20243.20003.20003.20003.20003.2000-
Nov 25, 20243.20003.20003.20003.20003.2000-
Nov 22, 20243.24003.24003.24003.24003.2400-
Nov 21, 20243.32003.32003.32003.32003.3200-
Nov 20, 20243.32003.32003.32003.32003.3200-
Nov 19, 20243.32003.32003.32003.32003.3200-
Nov 18, 20243.32003.32003.32003.32003.3200-
Nov 15, 20243.38003.38003.38003.38003.3800-
Nov 14, 20243.38003.38003.38003.38003.3800-
Nov 13, 20243.46003.46003.46003.46003.4600-
Nov 12, 20243.46003.46003.46003.46003.4600-
Nov 11, 20243.66003.66003.66003.66003.6600-
Nov 8, 20243.78003.78003.78003.78003.7800-
Nov 7, 20243.78003.78003.78003.78003.7800-
Nov 6, 20243.52003.52003.52003.52003.5200-
Nov 5, 20243.52003.52003.52003.52003.5200-
Nov 4, 20243.50003.50003.50003.50003.5000-
Nov 1, 20243.50003.50003.50003.50003.5000-
Oct 31, 20243.50003.50003.50003.50003.5000-
Oct 30, 20243.56003.56003.56003.56003.5600-
Oct 29, 20243.62003.62003.62003.62003.6200-
Oct 28, 20243.64003.66003.64003.66003.6600125
Oct 25, 20243.60003.60003.60003.60003.6000-
Oct 24, 20243.60003.60003.60003.60003.6000-
Oct 23, 20243.60003.60003.60003.60003.6000-
Oct 22, 20243.60003.60003.60003.60003.6000-
Oct 21, 20243.60003.60003.60003.60003.6000-
Oct 18, 20243.60003.60003.60003.60003.6000-
Oct 17, 20243.54003.54003.54003.54003.5400-
Oct 16, 20243.54003.54003.54003.54003.5400-
Oct 15, 20243.62003.62003.62003.62003.6200-
Oct 14, 20243.94003.94003.94003.94003.9400-
Oct 11, 20243.94003.94003.94003.94003.9400-
Oct 10, 20243.82003.82003.82003.82003.8200-
Oct 9, 20243.78003.78003.78003.78003.7800-
Oct 8, 20243.78003.78003.78003.78003.7800-
Oct 7, 20244.06004.06004.06004.06004.0600-
Oct 4, 20244.02004.06004.02004.06004.06001,900
Oct 3, 20244.02004.02004.02004.02004.0200-
Oct 2, 20244.02004.02004.02004.02004.0200-
Oct 1, 20243.86003.86003.86003.86003.8600-
Sep 30, 20243.86003.86003.86003.86003.8600-
Sep 27, 20243.56003.56003.56003.56003.5600-
Sep 26, 20243.34003.34003.34003.34003.3400-
Sep 25, 20242.98002.98002.98002.98002.9800-
Sep 24, 20242.94002.94002.94002.94002.9400-
Sep 23, 20242.72002.72002.72002.72002.7200-
Sep 20, 20242.68002.68002.68002.68002.6800-
Sep 19, 20242.62002.62002.62002.62002.6200-
Sep 18, 20242.62002.62002.62002.62002.6200-
Sep 17, 20242.62002.62002.62002.62002.6200-
Sep 16, 20242.62002.62002.62002.62002.6200-
Sep 13, 20242.64002.64002.64002.64002.6400-
Sep 12, 20242.68002.68002.68002.68002.6800-
Sep 11, 20242.70002.70002.70002.70002.7000-
Sep 10, 20242.74002.74002.74002.74002.7400-
Sep 9, 20242.74002.74002.74002.74002.7400-
Sep 6, 20242.78002.78002.78002.78002.7800-
Sep 5, 20242.78002.78002.78002.78002.7800-
Sep 4, 20242.78002.78002.78002.78002.7800-
Sep 3, 2024 0.0478 Dividend
Sep 3, 20242.78002.78002.78002.78002.7800-
Sep 2, 20242.78002.78002.78002.78002.3730-
Aug 30, 20242.78002.78002.78002.78002.3730-
Aug 29, 20242.68002.68002.68002.68002.2876-
Aug 28, 20242.66002.66002.66002.66002.2706-
Aug 27, 20242.66002.66002.66002.66002.2706-
Aug 26, 20242.62002.62002.62002.62002.2364-
Aug 23, 20242.62002.62002.62002.62002.2364-
Aug 22, 20242.62002.62002.62002.62002.2364-
Aug 21, 20242.68002.68002.68002.68002.2876-
Aug 20, 20242.68002.68002.68002.68002.2876-
Aug 19, 20242.76002.76002.76002.76002.3559-
Aug 16, 20242.76002.76002.76002.76002.3559-
Aug 15, 20242.76002.76002.76002.76002.3559-
Aug 14, 20242.76002.76002.76002.76002.3559-
Aug 13, 20242.76002.76002.76002.76002.3559-
Aug 12, 20242.84002.84002.84002.84002.4242-
Aug 9, 20242.84002.84002.84002.84002.4242-
Aug 8, 20242.84002.84002.84002.84002.4242-
Aug 7, 20242.84002.84002.84002.84002.4242-
Aug 6, 20242.84002.84002.84002.84002.4242-
Aug 5, 20242.84002.84002.84002.84002.4242-
Aug 2, 20242.84002.84002.84002.84002.4242-
Aug 1, 20242.84002.84002.84002.84002.4242-
Jul 31, 20242.84002.84002.84002.84002.4242-
Jul 30, 20242.84002.84002.84002.84002.4242-
Jul 29, 20242.88002.88002.88002.88002.4584-
Jul 26, 20242.94002.94002.94002.94002.5096-
Jul 25, 20242.94002.94002.94002.94002.5096-
Jul 24, 20243.00003.00003.00003.00002.5608-
Jul 23, 20243.28003.28003.28003.28002.7998-
Jul 22, 20243.30003.30003.30003.30002.8169-
Jul 19, 20243.30003.30003.30003.30002.8169-
Jul 18, 20243.30003.30003.30003.30002.8169-
Jul 17, 20243.28003.28003.28003.28002.7998-
Jul 16, 20243.28003.28003.28003.28002.7998-
Jul 15, 20243.28003.28003.28003.28002.7998-
Jul 12, 20243.28003.28003.28003.28002.7998-
Jul 11, 20243.18003.28003.18003.28002.7998100
Jul 10, 20243.12003.12003.12003.12002.6632-
Jul 9, 20243.06003.12003.06003.12002.66321,000
Jul 8, 20243.06003.06003.06003.06002.6120-
Jul 5, 20243.18003.18003.18003.18002.7144-
Jul 4, 20243.18003.18003.18003.18002.7144-
Jul 3, 20243.18003.18003.18003.18002.7144-
Jul 2, 20243.18003.18003.18003.18002.7144-
Jul 1, 20243.18003.18003.18003.18002.7144-
Jun 28, 20243.24003.24003.24003.24002.7657-
Jun 27, 20243.34003.34003.34003.34002.8510-
Jun 26, 20243.36003.36003.36003.36002.8681-
Jun 25, 20243.36003.36003.36003.36002.8681-
Jun 24, 20243.36003.36003.36003.36002.8681-
Jun 21, 20243.38003.38003.38003.38002.8852-
Jun 20, 20243.40003.40003.40003.40002.9022-
Jun 19, 20243.50003.50003.50003.50002.9876-
Jun 18, 20243.50003.50003.50003.50002.9876-
Jun 17, 20243.60003.60003.60003.60003.0729-
Jun 14, 20243.60003.60003.60003.60003.0729-
Jun 13, 20243.60003.60003.60003.60003.0729-
Jun 12, 20243.60003.60003.60003.60003.0729-
Jun 11, 20243.60003.60003.60003.60003.0729-
Jun 10, 20243.72003.72003.72003.72003.1754-
Jun 7, 20243.72003.72003.72003.72003.1754-
Jun 6, 20243.72003.72003.72003.72003.1754-
Jun 5, 20243.72003.72003.72003.72003.1754-
Jun 4, 20243.76003.76003.76003.76003.2095-
Jun 3, 20243.76003.76003.76003.76003.2095-
May 31, 20243.80003.80003.80003.80003.2437-
May 30, 20243.90003.90003.90003.90003.3290-
May 29, 20244.06004.06004.06004.06003.4656-
May 28, 20244.06004.06004.06004.06003.4656-
May 27, 20244.06004.06004.06004.06003.4656-
May 24, 20244.06004.06004.06004.06003.4656-
May 23, 20244.06004.06004.06004.06003.4656-
May 22, 2024 0.0388 Dividend
May 22, 20244.18004.18004.18004.18003.5680-
May 21, 20244.38004.38004.38004.38003.4571-
May 20, 20244.38004.38004.38004.38003.4571-
May 17, 20244.38004.38004.38004.38003.4571-
May 16, 20244.44004.44004.44004.44003.5044-
May 15, 20244.48004.48004.48004.48003.5360-
May 14, 20244.48004.48004.48004.48003.5360-
May 13, 20244.48004.48004.48004.48003.5360-
May 10, 20244.48004.48004.48004.48003.5360-
May 9, 20244.48004.48004.48004.48003.5360-
May 8, 20244.42004.42004.42004.42003.4886-
May 7, 20244.42004.42004.42004.42003.4886-
May 6, 20244.32004.32004.32004.32003.4097-
May 3, 20244.32004.32004.32004.32003.4097-
May 2, 20244.22004.22004.22004.22003.3308-
Apr 30, 20244.22004.22004.22004.22003.3308-
Apr 29, 20244.22004.22004.22004.22003.3308-
Apr 26, 20244.22004.22004.22004.22003.3308-
Apr 25, 20244.16004.16004.16004.16003.2834-
Apr 24, 20244.16004.16004.16004.16003.2834-
Apr 23, 20244.08004.08004.08004.08003.2203-
Apr 22, 20243.94003.94003.94003.94003.1098-
Apr 19, 20243.90003.90003.90003.90003.0782-
Apr 18, 20243.90003.90003.90003.90003.0782-
Apr 17, 20243.90003.90003.90003.90003.0782-
Apr 16, 20243.94003.94003.94003.94003.1098-
Apr 15, 20244.00004.00004.00004.00003.1571-
Apr 12, 20244.00004.00004.00004.00003.1571-
Apr 11, 20244.02004.02004.02004.02003.1729-
Apr 10, 20244.02004.02004.02004.02003.1729-
Apr 9, 20244.02004.02004.02004.02003.1729-