Frankfurt - Delayed Quote EUR

China Eastern Airlines Corporation Limited (CIAH.F)

Compare
0.3000
0.0000
(0.00%)
As of 8:23:13 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 3, 20250.30000.30000.30000.30000.300015,000
Jan 31, 20250.30000.30000.30000.30000.3000-
Jan 30, 20250.29600.29600.29600.29600.2960-
Jan 29, 20250.29400.29400.29400.29400.2940-
Jan 28, 20250.29400.29400.29400.29400.2940-
Jan 27, 20250.29800.29800.29800.29800.2980-
Jan 24, 20250.31000.31000.31000.31000.3100-
Jan 23, 20250.31000.31000.31000.31000.3100-
Jan 22, 20250.31600.31600.31600.31600.3160-
Jan 21, 20250.32000.32000.32000.32000.3200-
Jan 20, 20250.31800.31800.31800.31800.3180-
Jan 17, 20250.32400.32400.32400.32400.3240-
Jan 16, 20250.31800.31800.31800.31800.3180-
Jan 15, 20250.31600.31600.31600.31600.3160-
Jan 14, 20250.31000.31000.31000.31000.3100-
Jan 13, 20250.28000.28000.28000.28000.2800-
Jan 10, 20250.28600.28600.28600.28600.2860-
Jan 9, 20250.29200.29200.29200.29200.2920-
Jan 8, 20250.28600.28600.28600.28600.2860-
Jan 7, 20250.28800.28800.28800.28800.2880-
Jan 6, 20250.29000.29000.29000.29000.2900-
Jan 3, 20250.29400.29400.29400.29400.2940-
Jan 2, 20250.30000.30000.30000.30000.3000-
Dec 30, 20240.31000.31000.31000.31000.3100-
Dec 27, 20240.30800.30800.30800.30800.3080-
Dec 23, 20240.30600.30600.30600.30600.3060-
Dec 20, 20240.30400.30400.30400.30400.3040-
Dec 19, 20240.31000.31000.31000.31000.3100-
Dec 18, 20240.30600.32200.30600.32200.322015,000
Dec 17, 20240.30800.30800.30800.30800.3080-
Dec 16, 20240.30800.30800.30800.30800.3080-
Dec 13, 20240.32800.32800.32800.32800.3280-
Dec 12, 20240.33000.33000.33000.33000.3300-
Dec 11, 20240.32800.32800.32800.32800.3280-
Dec 10, 20240.32200.32200.32200.32200.3220-
Dec 9, 20240.31200.31200.31200.31200.3120-
Dec 6, 20240.29600.29600.29600.29600.2960-
Dec 5, 20240.27800.27800.27800.27800.2780-
Dec 4, 20240.27200.27200.27200.27200.2720-
Dec 3, 20240.27800.27800.27800.27800.2780-
Dec 2, 20240.28400.28400.28400.28400.2840-
Nov 29, 20240.29000.29000.29000.29000.2900-
Nov 28, 20240.28800.28800.28800.28800.2880-
Nov 27, 20240.28200.28200.28200.28200.2820-
Nov 26, 20240.28200.28200.28200.28200.2820-
Nov 25, 20240.28400.28400.28400.28400.2840-
Nov 22, 20240.27600.27600.27600.27600.2760-
Nov 21, 20240.27400.27400.27400.27400.2740-
Nov 20, 20240.27000.30000.27000.30000.300032,400
Nov 19, 20240.26400.26400.26400.26400.2640-
Nov 18, 20240.26600.26600.26600.26600.2660-
Nov 15, 20240.26000.26000.26000.26000.2600-
Nov 14, 20240.25800.25800.25800.25800.2580-
Nov 13, 20240.26200.26200.26200.26200.2620-
Nov 12, 20240.26200.26200.26200.26200.2620-
Nov 11, 20240.26600.26600.26600.26600.2660-
Nov 8, 20240.26200.26200.26200.26200.2620-
Nov 7, 20240.27200.27200.27200.27200.2720-
Nov 6, 20240.25600.25600.25600.25600.2560-
Nov 5, 20240.25600.25600.25600.25600.2560-
Nov 4, 20240.25400.25400.25400.25400.2540-
Nov 1, 20240.24600.24600.24600.24600.2460-
Oct 31, 20240.25200.25200.25200.25200.2520-
Oct 30, 20240.25400.25400.25400.25400.2540-
Oct 29, 20240.24600.24600.24600.24600.2460-
Oct 28, 20240.25000.25000.25000.25000.2500-
Oct 25, 20240.24200.24200.24200.24200.2420-
Oct 24, 20240.23200.23200.23200.23200.2320-
Oct 23, 20240.23800.23800.23800.23800.2380-
Oct 22, 20240.24000.24000.24000.24000.2400-
Oct 21, 20240.24000.24000.24000.24000.2400-
Oct 18, 20240.23200.23200.23200.23200.2320-
Oct 17, 20240.22800.25600.22800.25600.25602,878
Oct 16, 20240.23000.23000.23000.23000.2300-
Oct 15, 20240.23200.23200.23200.23200.2320-
Oct 14, 20240.23800.23800.23800.23800.2380-
Oct 11, 20240.24400.24400.24400.24400.2440-
Oct 10, 20240.24600.24600.24600.24600.2460-
Oct 9, 20240.24000.24000.24000.24000.2400-
Oct 8, 20240.24600.24600.24600.24600.2460-
Oct 7, 20240.28200.30000.28200.30000.30004,496
Oct 4, 20240.25400.25400.25400.25400.2540-
Oct 3, 20240.25800.25800.25800.25800.2580-
Oct 2, 20240.26200.26200.26200.26200.2620-
Oct 1, 20240.26200.26200.26200.26200.2620-
Sep 30, 20240.25800.25800.25800.25800.2580-
Sep 27, 20240.24000.24000.24000.24000.2400-
Sep 26, 20240.20400.23200.20400.23200.23203,267
Sep 25, 20240.19100.19100.19100.19100.1910-
Sep 24, 20240.19100.19100.19100.19100.1910-
Sep 23, 20240.18500.18500.18500.18500.1850-
Sep 20, 20240.18500.18500.18500.18500.1850-
Sep 19, 20240.19000.19000.19000.19000.1900-
Sep 18, 20240.19400.19400.19400.19400.1940-
Sep 17, 20240.19300.19300.19300.19300.1930-
Sep 16, 20240.19100.19100.19100.19100.1910-
Sep 13, 20240.20400.20400.20400.20400.2040-
Sep 12, 20240.20400.20400.20400.20400.2040-
Sep 11, 20240.22000.22000.22000.22000.2200-
Sep 10, 20240.22000.22000.22000.22000.2200-
Sep 9, 20240.22000.22000.22000.22000.2200-
Sep 6, 20240.22000.22000.22000.22000.2200-
Sep 5, 20240.22000.22000.22000.22000.2200-
Sep 4, 20240.21600.21600.21600.21600.2160-
Sep 3, 20240.21600.21600.21600.21600.2160-
Sep 2, 20240.21600.22200.21600.22200.2220-
Aug 30, 20240.21800.21800.21800.21800.2180-
Aug 29, 20240.21800.21800.21800.21800.2180-
Aug 28, 20240.21400.21400.21400.21400.2140-
Aug 27, 20240.21600.21600.21600.21600.2160-
Aug 26, 20240.21400.21400.21400.21400.2140-
Aug 23, 20240.21800.24600.21800.24600.24601,474
Aug 22, 20240.21600.21600.21600.21600.2160-
Aug 21, 20240.22000.22000.22000.22000.2200-
Aug 20, 20240.21800.21800.21800.21800.2180-
Aug 19, 20240.22000.22000.22000.22000.2200-
Aug 16, 20240.22000.25000.22000.25000.25002,405
Aug 15, 20240.22000.22000.22000.22000.2200-
Aug 14, 20240.22000.22000.22000.22000.2200-
Aug 13, 20240.22000.22000.22000.22000.2200-
Aug 12, 20240.22400.22400.22400.22400.2240-
Aug 9, 20240.23200.23200.23200.23200.2320-
Aug 8, 20240.22600.22600.22600.22600.2260-
Aug 7, 20240.22800.22800.22800.22800.2280-
Aug 6, 20240.21800.21800.21800.21800.2180-
Aug 5, 20240.22000.22000.22000.22000.2200-
Aug 2, 20240.23000.23000.23000.23000.2300-
Aug 1, 20240.23600.23600.23600.23600.2360-
Jul 31, 20240.22600.22600.22600.22600.2260-
Jul 30, 20240.22000.22000.22000.22000.2200-
Jul 29, 20240.22000.22000.22000.22000.2200-
Jul 26, 20240.22000.24800.22000.24800.24804,783
Jul 25, 20240.21600.21600.21600.21600.2160-
Jul 24, 20240.22000.22000.22000.22000.2200-
Jul 23, 20240.22400.22400.22400.22400.2240-
Jul 22, 20240.22400.22400.22400.22400.2240-
Jul 19, 20240.22400.22400.22400.22400.2240-
Jul 18, 20240.22600.22600.22600.22600.2260-
Jul 17, 20240.22600.22600.22600.22600.2260-
Jul 16, 20240.22400.22400.22400.22400.2240-
Jul 15, 20240.22600.22600.22600.22600.2260-
Jul 12, 20240.23400.26200.23400.26200.26201,000
Jul 11, 20240.23200.23200.23200.23200.2320-
Jul 10, 20240.22800.22800.22800.22800.2280-
Jul 9, 20240.23200.23200.23200.23200.2320-
Jul 8, 20240.22600.22600.22600.22600.2260-
Jul 5, 20240.22400.22400.22400.22400.2240-
Jul 4, 20240.22000.22000.22000.22000.2200-
Jul 3, 20240.22600.22600.22600.22600.2260-
Jul 2, 20240.22200.22200.22200.22200.2220-
Jul 1, 20240.22000.22000.22000.22000.2200-
Jun 28, 20240.22200.22200.22200.22200.2220-
Jun 27, 20240.22400.22400.22400.22400.2240-
Jun 26, 20240.22200.22200.22200.22200.2220-
Jun 25, 20240.22400.22400.22400.22400.2240-
Jun 24, 20240.22800.22800.22800.22800.2280-
Jun 21, 20240.23400.23400.23400.23400.2340-
Jun 20, 20240.23800.23800.23800.23800.2380-
Jun 19, 20240.24000.24000.24000.24000.2400-
Jun 18, 20240.23600.23600.23600.23600.2360-
Jun 17, 20240.23600.23600.23600.23600.2360-
Jun 14, 20240.23800.23800.23800.23800.2380-
Jun 13, 20240.23800.23800.23800.23800.2380-
Jun 12, 20240.23600.24000.23600.24000.24005,000
Jun 11, 20240.23600.23600.23600.23600.2360-
Jun 10, 20240.24400.24400.24400.24400.2440-
Jun 7, 20240.24000.24000.24000.24000.2400-
Jun 6, 20240.24200.24200.24200.24200.2420-
Jun 5, 20240.24600.24600.24600.24600.2460-
Jun 4, 20240.25000.25000.25000.25000.2500-
Jun 3, 20240.24400.24400.24400.24400.2440-
May 31, 20240.24600.24600.24600.24600.2460-
May 30, 20240.24000.24000.24000.24000.2400-
May 29, 20240.24400.24400.24400.24400.2440-
May 28, 20240.24600.24600.24600.24600.2460-
May 27, 20240.24800.24800.24800.24800.2480-
May 24, 20240.24800.24800.24800.24800.2480-
May 23, 20240.24800.24800.24800.24800.2480-
May 22, 20240.25400.25400.25400.25400.2540-
May 21, 20240.25000.25000.25000.25000.2500-
May 20, 20240.25200.25200.25200.25200.2520-
May 17, 20240.23800.23800.23800.23800.2380-
May 16, 20240.23200.23200.23200.23200.2320-
May 15, 20240.23200.23200.23200.23200.2320-
May 14, 20240.23400.23400.23400.23400.2340-
May 13, 20240.23600.23600.23600.23600.2360-
May 10, 20240.23400.23400.23400.23400.2340-
May 9, 20240.22800.22800.22800.22800.2280-
May 8, 20240.22600.22600.22600.22600.2260-
May 7, 20240.22800.22800.22800.22800.2280-
May 6, 20240.23200.23200.23200.23200.2320-
May 3, 20240.23000.23000.23000.23000.2300-
May 2, 20240.23200.23200.23200.23200.2320-
Apr 30, 20240.23000.23000.23000.23000.2300-
Apr 29, 20240.22800.22800.22800.22800.2280-
Apr 26, 20240.23400.23400.23400.23400.2340-
Apr 25, 20240.22400.22400.22400.22400.2240-
Apr 24, 20240.22200.22200.22200.22200.2220-
Apr 23, 20240.21600.24200.21600.24200.242040,000
Apr 22, 20240.21600.21600.21600.21600.2160-
Apr 19, 20240.21000.21000.21000.21000.2100-
Apr 18, 20240.21600.21600.21600.21600.2160-
Apr 17, 20240.20800.20800.20800.20800.2080-
Apr 16, 20240.21200.21200.21200.21200.2120-
Apr 15, 20240.21400.21400.21400.21400.2140-
Apr 12, 20240.21800.24200.21800.24200.24204,575
Apr 11, 20240.22200.22200.22200.22200.2220-
Apr 10, 20240.21200.21200.21200.21200.2120-
Apr 9, 20240.21400.21400.21400.21400.2140-
Apr 8, 20240.21000.21000.21000.21000.2100-
Apr 5, 20240.20800.20800.20800.20800.2080-
Apr 4, 20240.21400.21400.21400.21400.2140-
Apr 3, 20240.21400.21400.21400.21400.2140-
Apr 2, 20240.21800.21800.21800.21800.2180-
Mar 28, 20240.21800.21800.21800.21800.2180-
Mar 27, 20240.21600.21600.21600.21600.2160-
Mar 26, 20240.22000.22000.22000.22000.2200-
Mar 25, 20240.22600.22600.22600.22600.2260-
Mar 22, 20240.23000.23000.23000.23000.2300-
Mar 21, 20240.23000.23000.23000.23000.2300-
Mar 20, 20240.22600.22600.22600.22600.2260-
Mar 19, 20240.22600.22600.22600.22600.2260-
Mar 18, 20240.23200.23200.23200.23200.2320-
Mar 15, 20240.23000.23000.23000.23000.2300-
Mar 14, 20240.24000.24000.24000.24000.240040
Mar 13, 20240.22400.22400.22400.22400.2240-
Mar 12, 20240.22600.22600.22600.22600.2260-
Mar 11, 20240.21800.21800.21800.21800.2180-
Mar 8, 20240.21400.21400.21400.21400.2140-
Mar 7, 20240.21400.21400.21400.21400.2140-
Mar 6, 20240.21600.21600.21600.21600.2160-
Mar 5, 20240.21400.21400.21400.21400.2140-
Mar 4, 20240.22000.22000.22000.22000.2200-
Mar 1, 20240.22200.22200.22200.22200.2220-
Feb 29, 20240.22400.22400.22400.22400.2240-
Feb 28, 20240.22200.22200.22200.22200.2220-
Feb 27, 20240.22400.22400.22400.22400.2240-
Feb 26, 20240.22600.22600.22600.22600.2260-
Feb 23, 20240.23000.23000.23000.23000.2300-
Feb 22, 20240.22600.22600.22600.22600.2260-
Feb 21, 20240.22400.22400.22400.22400.2240-
Feb 20, 20240.22200.22200.22200.22200.2220-
Feb 19, 20240.21800.21800.21800.21800.2180-
Feb 16, 20240.21600.21600.21600.21600.2160-
Feb 15, 20240.21200.21200.21200.21200.2120-
Feb 14, 20240.21400.21400.21400.21400.2140-
Feb 13, 20240.21400.21400.21400.21400.2140-
Feb 12, 20240.21400.21400.21400.21400.2140-
Feb 9, 20240.21400.21400.21400.21400.2140-
Feb 8, 20240.22000.22000.22000.22000.2200-
Feb 7, 20240.21600.21600.21600.21600.2160-
Feb 6, 20240.21600.21600.21600.21600.2160-
Feb 5, 20240.20600.20600.20600.20600.2060-