Stuttgart - Delayed Quote EUR

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

Compare
3.0000
+0.0600
+(2.04%)
As of 8:08:11 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 9, 20253.00003.00003.00003.00003.0000-
Apr 8, 20252.94002.94002.94002.94002.9400-
Apr 7, 20252.84002.90002.84002.90002.9000-
Apr 4, 20253.26003.26003.26003.26003.2600-
Apr 3, 20253.34003.44003.34003.44003.4400600
Apr 2, 20253.36003.36003.36003.36003.3600-
Apr 1, 20253.28003.28003.28003.28003.2800-
Mar 31, 20253.24003.24003.24003.24003.2400-
Mar 28, 20253.32003.32003.32003.32003.3200-
Mar 27, 20253.40003.40003.40003.40003.4000-
Mar 26, 20253.30003.30003.30003.30003.3000-
Mar 25, 20253.30003.30003.30003.30003.3000-
Mar 24, 20253.32003.44003.32003.42003.4200660
Mar 21, 20253.30003.30003.30003.30003.3000-
Mar 20, 20253.36003.36003.36003.36003.3600-
Mar 19, 20253.48003.48003.48003.48003.4800-
Mar 18, 20253.30003.30003.30003.30003.3000-
Mar 17, 20253.16003.16003.16003.16003.1600-
Mar 14, 20253.16003.16003.16003.16003.1600-
Mar 13, 20252.98002.98002.98002.98002.9800-
Mar 12, 20253.04003.04003.04003.04003.0400-
Mar 11, 20253.16003.16003.16003.16003.1600-
Mar 10, 20253.06003.06003.06003.06003.0600-
Mar 7, 20253.14003.14003.12003.12003.1200-
Mar 6, 20253.08003.08003.08003.08003.0800-
Mar 5, 20253.02003.02003.02003.02003.0200-
Mar 4, 20253.06003.06003.06003.06003.0600-
Mar 3, 20252.94002.94002.94002.94002.9400-
Feb 28, 20253.02003.02003.02003.02003.0200-
Feb 27, 20253.16003.24003.16003.24003.24002,600
Feb 26, 20253.04003.04003.04003.04003.0400-
Feb 25, 20252.94002.94002.94002.94002.9400-
Feb 24, 20253.06003.06002.94003.06003.0600-
Feb 21, 20252.94002.94002.94002.94002.9400-
Feb 20, 20253.00003.00003.00003.00003.0000-
Feb 19, 20253.06003.06003.06003.06003.0600-
Feb 18, 20253.00003.00003.00003.00003.0000-
Feb 17, 20253.10003.10003.10003.10003.1000-
Feb 14, 20253.16003.18003.16003.18003.1800-
Feb 13, 20253.06003.08003.06003.08003.08002,000
Feb 12, 20252.96002.96002.96002.96002.9600-
Feb 11, 20252.92002.92002.92002.92002.9200-
Feb 10, 20252.98002.98002.98002.98002.9800-
Feb 7, 20252.98002.98002.96002.96002.9600-
Feb 6, 20252.94002.94002.94002.94002.9400-
Feb 5, 20252.86002.86002.86002.86002.8600-
Feb 4, 20252.96003.06002.96003.06003.06001,814
Feb 3, 20252.94002.94002.94002.94002.9400-
Jan 31, 20252.92002.92002.82002.82002.8200-
Jan 30, 20252.84002.84002.84002.84002.8400-
Jan 29, 20252.84002.84002.84002.84002.8400-
Jan 28, 20252.84002.84002.82002.82002.8200-
Jan 27, 20252.84002.84002.84002.84002.8400-
Jan 24, 20252.84002.84002.84002.84002.8400-
Jan 23, 20252.78002.78002.78002.78002.7800-
Jan 22, 20252.82002.82002.82002.82002.8200-
Jan 21, 20252.90002.90002.90002.90002.9000-
Jan 20, 20252.92002.92002.92002.92002.9200-
Jan 17, 20252.94002.94002.94002.94002.9400-
Jan 16, 20252.90002.90002.90002.90002.9000-
Jan 15, 20252.88002.88002.88002.88002.8800-
Jan 14, 20252.92002.92002.92002.92002.9200-
Jan 13, 20252.84002.94002.84002.94002.9400200
Jan 10, 20252.80002.80002.80002.80002.8000-
Jan 9, 20252.86002.86002.86002.86002.8600-
Jan 8, 20252.84002.84002.84002.84002.8400-
Jan 7, 20252.82002.82002.82002.82002.8200-
Jan 6, 20252.84002.84002.84002.84002.8400-
Jan 3, 20252.94002.96002.94002.96002.9600-
Jan 2, 20252.96002.96002.94002.94002.9400-
Dec 30, 20243.10003.10003.10003.10003.1000-
Dec 27, 20243.06003.06003.06003.06003.0600-
Dec 23, 20243.12003.12003.10003.10003.1000-
Dec 20, 20243.12003.12003.12003.12003.1200-
Dec 19, 20243.08003.08003.08003.08003.0800-
Dec 18, 20243.08003.08003.08003.08003.0800-
Dec 17, 20243.10003.10003.10003.10003.1000-
Dec 16, 20243.12003.12003.12003.12003.1200-
Dec 13, 20243.22003.22003.22003.22003.2200-
Dec 12, 20243.38003.38003.38003.38003.3800-
Dec 11, 20243.18003.28003.18003.28003.28001,400
Dec 10, 20243.20003.20003.20003.20003.2000-
Dec 9, 20243.10003.36003.10003.36003.3600645
Dec 6, 20243.14003.14003.14003.14003.1400-
Dec 5, 20243.08003.08003.08003.08003.0800-
Dec 4, 20243.16003.16003.14003.14003.1400-
Dec 3, 20243.18003.18003.18003.18003.1800-
Dec 2, 20243.18003.18003.18003.18003.1800-
Nov 29, 20243.14003.14003.14003.14003.1400-
Nov 28, 20243.08003.08003.08003.08003.0800-
Nov 27, 20243.26003.26003.26003.26003.2600-
Nov 26, 20243.12003.22003.12003.22003.22001,200
Nov 25, 20243.08003.08003.08003.08003.0800-
Nov 22, 20243.12003.16003.12003.16003.1600-
Nov 21, 20243.20003.20003.20003.20003.2000-
Nov 20, 20243.28003.28003.28003.28003.2800-
Nov 19, 20243.24003.24003.24003.24003.2400-
Nov 18, 20243.20003.20003.20003.20003.2000-
Nov 15, 20243.30003.30003.24003.24003.2400-
Nov 14, 20243.28003.28003.24003.24003.2400-
Nov 13, 20243.36003.40003.36003.40003.4000-
Nov 12, 20243.32003.32003.28003.28003.2800-
Nov 11, 20243.52003.56003.52003.56003.5600-
Nov 8, 20243.70003.72003.70003.72003.7200-
Nov 7, 20243.76003.76003.76003.76003.7600-
Nov 6, 20243.46003.46003.46003.46003.4600-
Nov 5, 20243.52003.58003.52003.58003.5800-
Nov 4, 20243.40003.40003.40003.40003.4000-
Nov 1, 20243.42003.42003.42003.42003.4200-
Oct 31, 20243.38003.48003.34003.34003.3400600
Oct 30, 20243.44003.44003.40003.40003.4000-
Oct 29, 20243.50003.50003.48003.48003.4800-
Oct 28, 20243.62003.76003.62003.64003.6400500
Oct 25, 20243.48003.60003.48003.60003.6000300
Oct 24, 20243.48003.48003.48003.48003.4800-
Oct 23, 20243.58003.58003.58003.58003.5800-
Oct 22, 20243.54003.54003.54003.54003.5400-
Oct 21, 20243.54003.54003.54003.54003.5400-
Oct 18, 20243.60003.60003.60003.60003.6000-
Oct 17, 20243.50003.50003.50003.50003.5000-
Oct 16, 20243.42003.42003.42003.42003.4200-
Oct 15, 20243.50003.50003.50003.50003.5000-
Oct 14, 20243.86003.86003.86003.86003.8600-
Oct 11, 20243.96003.96003.96003.96003.9600-
Oct 10, 20243.80004.06003.80004.06004.06001,200
Oct 9, 20243.62003.62003.62003.62003.6200-
Oct 8, 20243.66003.66003.54003.54003.5400-
Oct 7, 20244.02004.06004.02004.06004.0600-
Oct 4, 20243.98003.98003.94003.94003.9400-
Oct 3, 20243.96003.96003.96003.96003.9600-
Oct 2, 20244.04004.04004.04004.04004.0400-
Oct 1, 20243.86003.86003.82003.82003.8200-
Sep 30, 20243.86003.86003.86003.86003.8600-
Sep 27, 20243.56003.90003.56003.76003.76001,500
Sep 26, 20243.32003.32003.32003.32003.3200-
Sep 25, 20242.96002.96002.96002.96002.9600-
Sep 24, 20242.94002.94002.94002.94002.9400-
Sep 23, 20242.72002.84002.72002.84002.8400-
Sep 20, 20242.70002.70002.68002.68002.6800-
Sep 19, 20242.64002.64002.64002.64002.6400-
Sep 18, 20242.52002.52002.52002.52002.5200-
Sep 17, 20242.50002.50002.48002.48002.4800-
Sep 16, 20242.50002.54002.46002.46002.4600-
Sep 13, 20242.54002.54002.48002.48002.4800-
Sep 12, 20242.58002.58002.58002.58002.5800-
Sep 11, 20242.60002.72002.60002.72002.72001,000
Sep 10, 20242.64002.64002.60002.60002.6000-
Sep 9, 20242.64002.64002.64002.64002.6400-
Sep 6, 20242.54002.54002.54002.54002.5400-
Sep 5, 20242.66002.66002.66002.66002.6600-
Sep 4, 20242.68002.74002.68002.74002.74004,000
Sep 3, 2024 0.0478 Dividend
Sep 3, 20242.72002.72002.72002.72002.7200-
Sep 2, 20242.72002.72002.72002.72002.3130-
Aug 30, 20242.80002.80002.80002.80002.3810-
Aug 29, 20242.68002.68002.68002.68002.2790-
Aug 28, 20242.58002.58002.54002.54002.1599-
Aug 27, 20242.68002.68002.64002.64002.2450-
Aug 26, 20242.58002.66002.58002.58002.1939256
Aug 23, 20242.52002.52002.52002.52002.1429930
Aug 22, 20242.52002.60002.52002.60002.21102,056
Aug 21, 20242.60002.60002.60002.60002.2110-
Aug 20, 20242.58002.58002.58002.58002.1939-
Aug 19, 20242.74002.74002.74002.74002.3300-
Aug 16, 20242.78002.78002.72002.72002.3130-
Aug 15, 20242.66002.70002.66002.70002.2960-
Aug 14, 20242.72002.78002.62002.62002.2280500
Aug 13, 20242.66002.70002.66002.70002.2960-
Aug 12, 20242.74002.74002.72002.72002.3130-
Aug 9, 20242.80002.80002.80002.80002.3810-
Aug 8, 20242.76002.76002.74002.74002.3300-
Aug 7, 20242.78002.78002.76002.76002.3470-
Aug 6, 20242.80002.80002.80002.80002.3810-
Aug 5, 20242.86002.86002.80002.80002.3810-
Aug 2, 20242.82002.82002.76002.76002.3470-
Aug 1, 20242.80002.86002.78002.86002.43212,400
Jul 31, 20242.84002.94002.82002.82002.3980300
Jul 30, 20242.72002.72002.72002.72002.3130-
Jul 29, 20242.78002.86002.76002.76002.34701,108
Jul 26, 20242.88002.88002.86002.86002.4321-
Jul 25, 20242.82002.84002.82002.84002.4150-
Jul 24, 20242.88002.92002.88002.92002.4831-
Jul 23, 20243.18003.18003.12003.12002.6531-
Jul 22, 20243.16003.24003.16003.24002.7552-
Jul 19, 20243.16003.16003.16003.16002.6872-
Jul 18, 20243.30003.30003.24003.24002.7552-
Jul 17, 20243.24003.26003.24003.26002.7722-
Jul 16, 20243.16003.16003.14003.14002.6702-
Jul 15, 20243.16003.16003.16003.16002.6872-
Jul 12, 20243.24003.24003.22003.22002.7382-
Jul 11, 20243.20003.20003.20003.20002.7212-
Jul 10, 20243.06003.06003.06003.06002.6021-
Jul 9, 20243.04003.04003.00003.00002.5511-
Jul 8, 20242.94002.98002.94002.98002.5341-
Jul 5, 20243.04003.04003.04003.04002.5851-
Jul 4, 20243.04003.04003.04003.04002.5851-
Jul 3, 20243.14003.14003.14003.12002.6531-
Jul 2, 20243.08003.08003.08003.08002.6191-
Jul 1, 20243.12003.12003.12003.12002.6531-
Jun 28, 20243.14003.14003.12003.12002.6531-
Jun 27, 20243.22003.22003.16003.16002.6872-
Jun 26, 20243.32003.32003.32003.32002.8232-
Jun 25, 20243.30003.30003.30003.30002.8062-
Jun 24, 20243.24003.24003.24003.24002.7552-
Jun 21, 20243.28003.28003.28003.28002.7892-
Jun 20, 20243.28003.28003.28003.28002.7892-
Jun 19, 20243.44003.44003.40003.40002.8913-
Jun 18, 20243.38003.38003.38003.38002.8742-
Jun 17, 20243.50003.50003.46003.46002.9423-
Jun 14, 20243.58003.58003.58003.58003.0443-
Jun 13, 20243.46003.46003.44003.46002.9423-
Jun 12, 20243.50003.50003.48003.48002.9593-
Jun 11, 20243.50003.52003.50003.52002.9933-
Jun 10, 20243.62003.62003.62003.62003.0783-
Jun 7, 20243.62003.62003.60003.60003.0613-
Jun 6, 20243.60003.60003.60003.60003.0613-
Jun 5, 20243.60003.60003.60003.60003.0613-
Jun 4, 20243.66003.66003.64003.64003.0953-
Jun 3, 20243.70003.70003.62003.62003.0783-
May 31, 20243.80003.80003.64003.64003.09531,200
May 30, 20243.76003.76003.72003.72003.1634-
May 29, 20243.96003.98003.96003.98003.3845-
May 28, 20244.02004.02004.02004.02003.4185-
May 27, 20244.04004.08004.04004.08003.4695-
May 24, 20243.94003.96003.94003.96003.3675-
May 23, 20243.96003.96003.94003.94003.3504-
May 22, 2024 0.0388 Dividend
May 22, 20244.04004.08004.04004.08003.4695-
May 21, 20244.26004.28004.26004.28003.3590-
May 20, 20244.36004.36004.36004.36003.4217-
May 17, 20244.26004.32004.26004.32003.3903-
May 16, 20244.30004.30004.30004.30003.3746-
May 15, 20244.42004.42004.42004.42003.4688-
May 14, 20244.42004.42004.42004.42003.4688-
May 13, 20244.46004.48004.46004.48003.5159-
May 10, 20244.48004.48004.46004.46003.5002-
May 9, 20244.50004.50004.50004.50003.5316-
May 8, 20244.28004.28004.18004.20003.2962-
May 7, 20244.44004.44004.44004.44003.4845-
May 6, 20244.34004.38004.34004.38003.4374-
May 3, 20244.34004.36004.34004.36003.4217-
May 2, 20244.24004.24004.24004.24003.3276-
Apr 30, 20244.20004.24004.20004.22003.3119-
Apr 29, 20244.22004.22004.22004.22003.3119-
Apr 26, 20244.26004.28004.26004.28003.3590569
Apr 25, 20244.16004.16004.14004.14003.2491-
Apr 24, 20244.20004.20004.20004.20003.2962-
Apr 23, 20244.10004.12004.10004.12003.2334-
Apr 22, 20243.98003.98003.96003.96003.1078-
Apr 19, 20243.80003.82003.78003.80002.9822-
Apr 18, 20243.86003.88003.86003.88003.0450-
Apr 17, 20243.78003.80003.76003.76002.9509-
Apr 16, 20243.80003.80003.80003.80002.9822-
Apr 15, 20243.92003.92003.92003.92003.0764-
Apr 12, 20243.88003.88003.88003.88003.0450-
Apr 11, 20244.04004.06004.04004.06003.1863-
Apr 10, 20243.98004.02003.98004.02003.1549-
Apr 9, 20243.90003.94003.90003.94003.0921-