Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Vienna - Delayed Quote EUR

China Construction Bank Corporation (CNCB.VI)

0.7315
+0.0085
+(1.18%)
At close: May 2 at 5:32:20 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 2, 20250.73100.73150.72850.73150.7315-
Apr 30, 20250.72250.72300.72150.72300.7230-
Apr 29, 20250.77200.77500.77200.77450.7745-
Apr 28, 20250.78500.78650.78250.78250.7825-
Apr 25, 20250.78130.78130.77350.77350.7735-
Apr 24, 20250.77800.78850.77650.78850.7885-
Apr 23, 20250.77030.77300.76900.76900.7690-
Apr 22, 20250.75450.77450.75400.75550.755513,000
Apr 17, 20250.75590.75730.75150.75200.7520-
Apr 16, 20250.74720.74950.74550.74950.7495-
Apr 15, 20250.75730.75730.73550.75450.754513,000
Apr 14, 20250.74710.74950.74350.74450.7445-
Apr 11, 20250.73350.73650.72650.73100.7310-
Apr 10, 20250.72700.72760.72240.72240.7224-
Apr 9, 20250.71300.71450.70500.71150.7115-
Apr 8, 20250.72550.73480.72550.73000.7300-
Apr 7, 20250.74450.74450.70550.72100.721012,524
Apr 4, 20250.80050.80050.78900.78900.7890-
Apr 3, 20250.81050.81050.79900.80050.8005-
Apr 2, 20250.82450.82550.82100.82550.8255-
Apr 1, 20250.82550.82600.82450.82600.8260-
Mar 31, 20250.82000.82050.81600.81600.8160-
Mar 28, 20250.79650.79850.79350.79850.7985-
Mar 27, 20250.81250.81350.80750.81350.8135-
Mar 26, 20250.81200.81350.81100.81100.8110-
Mar 25, 20250.81800.81850.81650.81700.8170-
Mar 24, 20250.82450.82750.82450.82750.8275-
Mar 21, 20250.81350.81950.81350.81950.8195-
Mar 20, 20250.81800.82050.81500.81800.8180-
Mar 19, 20250.82800.83100.82500.83100.8310-
Mar 18, 20250.82200.82350.82150.82350.8235-
Mar 17, 20250.81550.81850.81300.81850.8185-
Mar 14, 20250.81550.81750.81550.81750.8175-
Mar 13, 20250.79450.79450.79200.79200.7920-
Mar 12, 20250.78700.79000.78400.78450.78455
Mar 11, 20250.79000.79050.78100.78100.7810-
Mar 10, 20250.79950.79950.79450.79900.7990-
Mar 7, 20250.80750.80750.79900.79900.7990-
Mar 6, 20250.81450.81540.80750.80750.8075-
Mar 5, 20250.81650.81650.81100.81100.8110-
Mar 4, 20250.81750.81750.80500.80500.8050-
Mar 3, 20250.82100.82100.81250.81250.8125-
Feb 28, 20250.81550.82200.81550.82200.8220-
Feb 27, 20250.82500.83250.82450.83250.8325-
Feb 26, 20250.82500.82500.82150.82300.8230-
Feb 25, 20250.81800.82050.81800.81850.8185-
Feb 24, 20250.82950.83000.82450.82450.8245-
Feb 21, 20250.82800.82800.82300.82600.8260-
Feb 20, 20250.82550.83250.82450.82450.8245-
Feb 19, 20250.82650.83130.82350.82500.8250-
Feb 18, 20250.83040.83040.82100.82100.8210-
Feb 17, 20250.81950.82200.81600.81700.8170-
Feb 14, 20250.81100.81100.80650.80650.8065-
Feb 13, 20250.80700.80700.80000.80250.8025-
Feb 12, 20250.80800.81100.80600.81100.8110-
Feb 11, 20250.79650.79650.79350.79650.7965-
Feb 10, 20250.79400.79600.78950.78950.7895-
Feb 7, 20250.77450.78150.77450.77750.7775-
Feb 6, 20250.78750.78790.78450.78450.7845-
Feb 5, 20250.78150.78300.78100.78100.7810-
Feb 4, 20250.79700.79940.79500.79600.7960-
Feb 3, 20250.79100.79300.79050.79300.7930-
Jan 31, 20250.78450.78550.78350.78400.7840-
Jan 30, 20250.78000.78100.77300.78100.7810750
Jan 29, 20250.78150.78150.78000.78000.7800-
Jan 28, 20250.78100.78200.77650.77650.7765-
Jan 27, 20250.78550.78800.78500.78800.7880-
Jan 24, 20250.78150.78150.77500.77500.7750-
Jan 23, 20250.76900.77230.76750.76750.7675-
Jan 22, 20250.75250.75550.75250.75550.7555-
Jan 21, 20250.76450.76650.76200.76200.7620-
Jan 20, 20250.76100.76200.75950.76200.7620-
Jan 17, 20250.75650.75950.75500.75950.7595-
Jan 16, 20250.75800.76500.75650.75650.75651,300
Jan 15, 20250.75200.75500.74750.75500.7550-
Jan 14, 20250.74000.74880.74000.74300.7430-
Jan 13, 20250.74000.74220.73650.73650.7365-
Jan 10, 20250.74000.74050.73400.73400.7340-
Jan 9, 20250.74550.74550.74050.74300.7430-
Jan 8, 20250.75200.75200.75050.75050.7505-
Jan 7, 20250.74500.74700.74450.74700.7470-
Jan 6, 20250.75250.75400.74940.75400.7540-
Jan 3, 20250.75750.75800.75250.75800.7580-
Jan 2, 2025 0.024267096 Dividend
Jan 2, 20250.75350.75950.75350.75950.7595-
Dec 30, 20240.79800.80400.79800.79900.5859-
Dec 27, 20240.79750.79800.79600.79700.5844-
Dec 23, 20240.79050.79050.77900.78700.5771-
Dec 20, 20240.77250.77800.76900.77800.5705-
Dec 19, 20240.77350.77400.77250.77400.5675-
Dec 18, 20240.77050.77050.76850.77000.5646-
Dec 17, 20240.77050.77100.76950.77100.5653-
Dec 16, 20240.76800.77300.76800.77200.5661-
Dec 13, 20240.77450.77450.76800.76800.5631-
Dec 12, 20240.77250.77390.77150.77300.5668-
Dec 11, 20240.76550.76660.76550.76600.5617-
Dec 10, 20240.76400.76850.76400.76850.5635-
Dec 9, 20240.75900.78000.75900.78000.5719-
Dec 6, 20240.74900.75300.74900.75100.5507-
Dec 5, 20240.74000.74000.73800.74000.5426-
Dec 4, 20240.74350.74450.74300.74300.5448-
Dec 3, 20240.73850.74050.73850.73950.5422-
Dec 2, 20240.72300.72850.72250.72400.5309-
Nov 29, 20240.71450.71800.71450.71800.5265-
Nov 28, 20240.71350.71350.71250.71350.5232-
Nov 27, 20240.72050.72050.71950.71950.5276-
Nov 26, 20240.71750.72150.71550.72150.5290-
Nov 25, 20240.71950.72200.71880.72200.5294-
Nov 22, 20240.72450.73000.72400.73000.5353-
Nov 21, 20240.72550.72700.72550.72600.5323-
Nov 20, 20240.72550.72800.72450.72500.5316-
Nov 19, 20240.73050.73050.72750.73050.5356-
Nov 18, 20240.73300.73300.73150.73150.5364-
Nov 15, 20240.71300.71300.71250.71300.5228-
Nov 14, 20240.71250.71500.71200.71200.5221-
Nov 13, 20240.71700.71800.71600.71700.5257-
Nov 12, 20240.71950.72220.71850.71850.5268-
Nov 11, 20240.73000.73100.72850.73100.5360-
Nov 8, 20240.73750.74250.73650.74250.5444-
Nov 7, 20240.74580.74580.73950.74450.5459-
Nov 6, 20240.72400.72980.72100.72100.5287-
Nov 5, 20240.72450.72650.72400.72650.5327-
Nov 4, 20240.72000.72180.71750.71950.5276-
Nov 1, 20240.72650.72900.72250.72250.5298-
Oct 31, 20240.71350.71700.71350.71500.5243-
Oct 30, 20240.70800.70850.70700.70750.5188-
Oct 29, 20240.71950.72150.71950.72150.5290-
Oct 28, 20240.72550.72750.72550.72750.5334-
Oct 25, 20240.72500.72500.72250.72250.5298-
Oct 24, 20240.73580.73580.72150.73150.5364-
Oct 23, 20240.73100.73450.72950.72950.5349-
Oct 22, 20240.72200.72700.72200.72700.5331-
Oct 21, 20240.72100.72250.71650.71650.5254-
Oct 18, 20240.72600.73170.72500.72500.5316-
Oct 17, 20240.71540.71540.71150.71150.5217-
Oct 16, 20240.72100.72350.71950.72350.5305-
Oct 15, 20240.71490.71490.71000.71000.5206-
Oct 14, 20240.72980.72980.72500.72550.5320-
Oct 11, 20240.70450.71150.70450.71150.5217-
Oct 10, 20240.70650.70650.70300.70300.5155-
Oct 9, 20240.67450.67550.67350.67500.4949-
Oct 8, 20240.69700.69700.68400.69150.5070-
Oct 7, 20240.72050.72050.71350.71350.5232-
Oct 4, 20240.70880.71750.70880.71500.5243-
Oct 3, 20240.71080.71080.69750.70600.5177-
Oct 2, 20240.70750.71450.70450.70700.5184-
Oct 1, 20240.67500.67750.67500.67500.4949-
Sep 30, 20240.67950.67950.66860.67100.4920-
Sep 27, 20240.68200.69300.68200.69300.5081-
Sep 26, 20240.70600.71950.70600.71700.5257-
Sep 25, 20240.69750.70300.69620.70300.5155-
Sep 24, 20240.68200.70520.68200.70520.517114,761
Sep 23, 20240.64850.66150.64850.66150.4850-
Sep 20, 20240.63800.64420.63550.63550.4660-
Sep 19, 20240.64150.64300.64000.64000.4693-
Sep 18, 20240.64100.64100.64100.64100.4700-
Sep 17, 20240.64050.64550.64050.64550.4733-
Sep 16, 20240.62550.63350.62550.62950.4616-
Sep 13, 20240.62900.63050.62750.63050.4623-
Sep 12, 20240.62450.62450.62200.62200.4561-
Sep 11, 20240.61600.62200.61600.62200.4561-
Sep 10, 20240.62700.62700.61900.61900.4539-
Sep 9, 20240.61400.62180.61400.62000.4546-
Sep 6, 20240.62500.62500.61350.61350.4499-
Sep 5, 20240.61900.61950.61900.61950.4543-
Sep 4, 20240.62800.62950.62800.62900.4612-
Sep 3, 20240.62200.62300.62000.62000.4546-
Sep 2, 20240.63000.63300.63000.63300.4641-
Aug 30, 20240.63800.64800.63400.63400.4649-
Aug 29, 20240.65020.65350.64900.65100.4773-
Aug 28, 20240.66650.66800.66500.66800.4898-
Aug 27, 20240.66800.67300.66700.66700.4891-
Aug 26, 20240.65700.65850.65700.65750.4821-
Aug 23, 20240.66060.66230.65800.65900.4832-
Aug 22, 20240.65730.65730.65200.65450.4799-
Aug 21, 20240.65050.65150.65050.65050.4770-
Aug 20, 20240.65550.66150.65400.65400.4795-
Aug 19, 20240.66050.66150.65650.65650.4814-
Aug 16, 20240.65350.66010.65350.65950.4836-
Aug 15, 20240.64400.65500.64400.64850.4755-
Aug 14, 20240.64000.64150.63700.63700.4671-
Aug 13, 20240.64750.65220.64600.64850.4755-
Aug 12, 20240.65050.65300.64850.64850.4755-
Aug 9, 20240.64820.64820.64250.64250.4711-
Aug 8, 20240.64190.64900.63950.64900.4759-
Aug 7, 20240.63550.63800.63550.63650.4667-
Aug 6, 20240.62500.62850.62500.62750.4601-
Aug 5, 20240.62380.62490.61900.62050.4550-
Aug 2, 20240.64050.64050.63200.63200.4634-
Aug 1, 20240.64450.65000.64100.64100.4700-
Jul 31, 20240.64830.65010.64400.64450.4726-
Jul 30, 20240.63850.64300.63850.64300.4715-
Jul 29, 20240.64400.64630.64250.64250.4711-
Jul 26, 20240.63350.63550.63350.63550.4660-
Jul 25, 20240.63800.63900.63200.63200.4634-
Jul 24, 20240.64850.65200.64850.65200.4781-
Jul 23, 20240.64750.64900.64600.64600.4737-
Jul 22, 20240.64050.64400.64050.64300.4715-
Jul 19, 20240.62750.62900.62650.62650.4594-
Jul 18, 20240.64590.64590.64200.64200.4707-
Jul 17, 20240.63850.63900.63700.63900.4685-
Jul 16, 20240.64500.64950.64500.64950.4762-
Jul 15, 20240.65900.66050.65800.65800.4825-
Jul 12, 20240.67000.67000.66600.66700.4891-
Jul 11, 20240.65150.65250.65000.65250.4784-
Jul 10, 20240.64000.64200.63950.64200.4707-
Jul 9, 20240.63990.63990.63650.63750.4674-
Jul 8, 20240.63500.63800.63500.63700.4671-
Jul 5, 20240.63920.63920.62750.62750.4601-
Jul 4, 2024 0.04991543 Dividend
Jul 4, 20240.65300.65300.65050.65050.4770-
Jul 3, 20240.69150.69150.68800.68800.1830-
Jul 2, 20240.70440.70440.70050.70050.1864-
Jul 1, 20240.68650.68950.68650.68950.1834-
Jun 28, 20240.69050.69050.68400.68400.1820-
Jun 27, 20240.68090.68090.67750.67750.1802-
Jun 26, 20240.69480.69480.68600.68600.1825-
Jun 25, 20240.68300.68550.68300.68550.1824-
Jun 24, 20240.68750.69350.68750.69350.1845-
Jun 21, 20240.68960.68960.68100.68100.1812-
Jun 20, 20240.68500.68650.68500.68650.1826-
Jun 19, 20240.69050.69050.69050.69050.1837-
Jun 18, 20240.66800.66800.66800.66800.1777-
Jun 17, 20240.66050.66050.65950.65950.1754-
Jun 14, 20240.66100.66100.65200.65200.1734-
Jun 13, 20240.64980.64980.64800.64800.1724-
Jun 12, 20240.65820.65820.65300.65300.1737-
Jun 11, 20240.65550.65650.65550.65650.1746-
Jun 10, 20240.66900.67500.66900.67500.1796-
Jun 7, 20240.66350.66800.66350.66800.1777-
Jun 6, 20240.65850.65850.65800.65800.1750-
Jun 5, 20240.65850.66300.65850.66300.1764-
Jun 4, 20240.65850.65850.65700.65700.1748-
Jun 3, 20240.66100.66100.65950.65950.1754-
May 31, 20240.66430.66430.65700.65700.1748-
May 30, 20240.66150.66150.66000.66000.1756-
May 29, 20240.67300.67300.67250.67250.1789-
May 28, 20240.68450.68550.68450.68550.1824-
May 27, 20240.68650.68700.68650.68700.1828-
May 24, 20240.68700.68700.68200.68200.1814-
May 23, 20240.68900.68900.68550.68550.1824-
May 22, 20240.69750.69750.69350.69350.1845-
May 21, 20240.69300.69300.68800.68800.1830-
May 20, 20240.68950.68950.68950.68950.1834-
May 17, 20240.69430.69430.68750.68750.1829-
May 16, 20240.68550.69350.68550.69350.1845-
May 15, 20240.65650.65650.65650.65650.1746-
May 14, 20240.66480.66480.66000.66000.1756-
May 13, 20240.66500.66550.66500.66550.1770-
May 10, 20240.66550.66550.66550.66550.1770-
May 9, 20240.62690.62690.62350.62350.1659-
May 8, 20240.62400.62400.61750.61750.1643-
May 7, 20240.61850.61850.61650.61650.1640-
May 6, 20240.61180.61850.61180.61850.1645-
May 3, 20240.62130.62130.61000.61000.1623-
May 2, 20240.60700.61050.60700.61050.1624-

Related Tickers

BOCN.VI Bank of China Limited
0.4936
-0.02%
 
EK7A.F Agricultural Bank of China Limited
13.00
0.00%
 
ICK.F Industrial and Commercial Bank of China Limited
0.6030
+0.97%
 
BBVA Banco Bilbao Vizcaya Argentaria, S.A.
13.87
+0.73%
 
SAN Banco Santander, S.A.
7.14
+2.44%