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

Frankfurt - Delayed Quote EUR

China Everbright Environment Group Limited (CNE.F)

0.3947
-0.0042
(-1.05%)
At close: 8:09:48 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 5, 20250.39470.39470.39470.39470.394730,766
May 2, 20250.39890.39890.39890.39890.3989-
Apr 30, 20250.39750.39750.39750.39750.3975-
Apr 29, 20250.39840.42100.39840.42100.421030,766
Apr 28, 20250.40120.40120.40120.40120.4012-
Apr 25, 20250.38320.38320.38320.38320.3832-
Apr 24, 20250.37850.37850.37850.37850.3785-
Apr 23, 20250.38050.38050.38050.38050.3805-
Apr 22, 20250.37450.37450.37450.37450.3745-
Apr 17, 20250.37790.37790.37790.37790.3779-
Apr 16, 20250.37590.37590.37590.37590.3759-
Apr 15, 20250.38600.38600.38600.38600.3860-
Apr 14, 20250.37890.37890.37890.37890.3789-
Apr 11, 20250.37300.38020.37300.38020.38022,000
Apr 10, 20250.38320.38320.38320.38320.3832-
Apr 9, 20250.37680.37680.37680.37680.3768-
Apr 8, 20250.37650.37650.37650.37650.3765-
Apr 7, 20250.36790.36790.36790.36790.3679-
Apr 4, 20250.40640.40640.40060.40100.401086,000
Apr 3, 20250.40280.40280.40280.40280.4028-
Apr 2, 20250.40880.40880.40880.40880.4088-
Apr 1, 20250.40700.40700.40700.40700.4070-
Mar 31, 20250.39800.39800.39800.39800.3980-
Mar 28, 20250.40520.40520.40520.40520.4052-
Mar 27, 20250.41120.42440.41120.42440.42441,000
Mar 26, 20250.40600.40600.40600.40600.4060-
Mar 25, 20250.40540.40540.40540.40540.4054-
Mar 24, 20250.39900.39900.39900.39900.3990-
Mar 21, 20250.40240.40240.40240.40240.4024-
Mar 20, 20250.41020.43680.41020.43680.4368150
Mar 19, 20250.39980.39980.39980.39980.3998-
Mar 18, 20250.40460.40460.40460.40460.4046-
Mar 17, 20250.39780.39780.39780.39780.3978-
Mar 14, 20250.38860.38860.38860.38860.3886-
Mar 13, 20250.38600.38600.38600.38600.3860-
Mar 12, 20250.39020.39020.39020.39020.3902-
Mar 11, 20250.38820.38820.38820.38820.3882-
Mar 10, 20250.38400.38400.38180.38180.3818850
Mar 7, 20250.38140.38140.38140.38140.3814-
Mar 6, 20250.38500.38500.38500.38500.385030,000
Mar 5, 20250.39280.39280.39280.39280.3928-
Mar 4, 20250.39280.39280.39280.39280.3928-
Mar 3, 20250.39980.39980.39980.39980.3998-
Feb 28, 20250.40180.40180.40180.40180.4018-
Feb 27, 20250.40700.42100.40700.42100.421013,000
Feb 26, 20250.40520.40520.40520.40520.4052-
Feb 25, 20250.39900.39900.39900.39900.3990-
Feb 24, 20250.40020.40020.40020.40020.4002-
Feb 21, 20250.39680.39680.39680.39680.3968-
Feb 20, 20250.40880.42840.40880.42840.42847,444
Feb 19, 20250.42000.42000.42000.42000.4200600
Feb 18, 20250.40980.40980.40980.40980.4098-
Feb 17, 20250.40540.40540.40540.40540.4054-
Feb 14, 20250.39120.40440.39120.40440.40443,000
Feb 13, 20250.40900.40900.40900.40900.4090500
Feb 12, 20250.40900.40900.40900.40900.4090-
Feb 11, 20250.40900.40900.40900.40900.4090-
Feb 10, 20250.40900.43500.40900.43500.43504,500
Feb 7, 20250.40900.40900.40900.40900.4090-
Feb 6, 20250.41200.41200.41200.41200.4120-
Feb 5, 20250.40760.40760.40760.40760.4076-
Feb 4, 20250.40440.40440.40440.40440.4044-
Feb 3, 20250.40440.40440.40440.40440.4044-
Jan 31, 20250.42480.43100.42480.43100.431032,000
Jan 30, 20250.41200.43560.41200.43540.435424,021
Jan 29, 20250.42360.42360.42360.42360.4236500
Jan 28, 20250.41180.42400.41180.42400.42405,575
Jan 27, 20250.41000.42360.41000.42360.42364,000
Jan 24, 20250.40860.40860.40860.40860.4086-
Jan 23, 20250.40900.40900.40900.40900.4090-
Jan 22, 20250.41020.41020.41020.41020.4102-
Jan 21, 20250.41580.43000.41580.43000.430041,782
Jan 20, 20250.42180.42180.42180.42180.4218-
Jan 17, 20250.42020.42020.42020.42020.4202-
Jan 16, 20250.41880.41880.41880.41880.4188-
Jan 15, 20250.41960.43300.41960.43300.43304,000
Jan 14, 20250.42160.42160.42160.42160.4216-
Jan 13, 20250.41860.41860.41860.41860.4186-
Jan 10, 20250.42560.42560.42560.42560.4256-
Jan 9, 20250.43880.43880.43880.43880.4388-
Jan 8, 20250.43700.43700.43700.43700.4370-
Jan 7, 20250.44240.45800.44240.45800.45804,000
Jan 6, 20250.45060.45500.45060.45500.45508,000
Jan 3, 20250.45420.45420.45420.45420.4542-
Jan 2, 20250.45180.45180.45180.45180.4518-
Dec 30, 20240.47360.47360.47360.47360.4736-
Dec 27, 20240.48180.48200.48180.48200.4820600
Dec 23, 20240.47680.47680.47680.47680.4768-
Dec 20, 20240.47200.47200.47200.47200.4720-
Dec 19, 20240.46980.46980.46980.46980.4698-
Dec 18, 20240.45460.45460.45460.45460.4546-
Dec 17, 20240.45040.45040.45040.45040.4504-
Dec 16, 20240.45320.45320.45320.45320.4532-
Dec 13, 20240.44820.44820.44820.44820.4482-
Dec 12, 20240.45200.45200.45200.45200.4520-
Dec 11, 20240.44640.44640.44640.44640.4464-
Dec 10, 20240.45000.45000.45000.45000.4500600
Dec 9, 20240.44900.44900.44900.44900.4490-
Dec 6, 20240.43960.43960.43960.43960.4396-
Dec 5, 20240.43480.43480.43000.43000.43002,000
Dec 4, 20240.43040.43040.43040.43040.4304-
Dec 3, 20240.43420.43420.43420.43420.4342-
Dec 2, 20240.42020.42020.42020.42020.4202-
Nov 29, 20240.41820.41820.41820.41820.4182-
Nov 28, 20240.42080.42080.42080.42080.4208-
Nov 27, 20240.42580.42580.42580.42580.4258-
Nov 26, 20240.42260.42260.42260.42260.4226-
Nov 25, 20240.42620.42620.42620.42620.4262-
Nov 22, 20240.42420.42420.42420.42420.4242-
Nov 21, 20240.42920.42920.42920.42920.4292-
Nov 20, 20240.43020.43020.43020.43020.4302-
Nov 19, 20240.43000.43000.43000.43000.4300-
Nov 18, 20240.43000.43000.43000.43000.4300-
Nov 15, 20240.43000.43000.43000.43000.4300-
Nov 14, 20240.43000.43000.43000.43000.4300-
Nov 13, 20240.42560.42560.42560.42560.4256-
Nov 12, 20240.41800.41800.41800.41800.4180-
Nov 11, 20240.42280.42280.41320.41320.4132800
Nov 8, 20240.43160.43160.43160.43160.4316-
Nov 7, 20240.43400.43400.43400.43400.4340-
Nov 6, 20240.43340.43340.43340.43340.4334-
Nov 5, 20240.43660.43660.43660.43660.4366-
Nov 4, 20240.43500.43500.43500.43500.4350-
Nov 1, 20240.43180.43180.43180.43180.4318-
Oct 31, 20240.43780.43780.43780.43780.4378-
Oct 30, 20240.44260.44260.44260.44260.4426-
Oct 29, 20240.44680.44680.44680.44680.4468-
Oct 28, 20240.45320.45320.45320.45320.4532-
Oct 25, 20240.45460.45460.45460.45460.4546-
Oct 24, 20240.46000.46000.46000.46000.4600-
Oct 23, 20240.46620.46620.46620.46620.4662-
Oct 22, 20240.46400.46400.46400.46400.4640-
Oct 21, 20240.45540.45540.45540.45540.4554-
Oct 18, 20240.45140.45140.45140.45140.4514-
Oct 17, 20240.44740.44740.44740.44740.4474-
Oct 16, 20240.44840.47800.44840.47800.478076,000
Oct 15, 20240.45540.45540.43740.43740.43742,719
Oct 14, 20240.46080.46080.46080.46080.4608-
Oct 11, 20240.44860.44860.44860.44860.4486-
Oct 10, 20240.45540.45540.45540.45540.4554-
Oct 9, 20240.42000.42000.42000.42000.4200300
Oct 8, 20240.43000.43000.43000.43000.4300-
Oct 7, 20240.45300.45520.45300.45520.455214,798
Oct 4, 20240.45000.45000.45000.45000.4500-
Oct 3, 20240.43920.43920.43920.43920.4392-
Oct 2, 20240.44360.44360.44360.44360.4436-
Oct 1, 20240.42500.42500.42500.42500.4250300
Sep 30, 20240.43240.43240.43240.43240.4324-
Sep 27, 20240.41460.41460.41460.41460.4146-
Sep 26, 20240.41720.41720.41720.41720.4172-
Sep 25, 20240.41320.41320.41320.41320.4132-
Sep 24, 20240.41160.41160.41160.41160.4116-
Sep 23, 2024 0.015953 Dividend
Sep 23, 20240.38660.38660.38660.38660.3866-
Sep 20, 20240.39540.41680.39540.41680.27682,000
Sep 19, 20240.40000.41300.40000.41300.2743300
Sep 18, 20240.38780.40520.38780.40520.26912,000
Sep 17, 20240.38880.38880.38880.38880.2582-
Sep 16, 20240.38140.38140.38140.38140.2533-
Sep 13, 20240.38440.38440.38440.38440.2553-
Sep 12, 20240.38180.38180.38180.38180.2536-
Sep 11, 20240.39740.39740.39740.39740.26395,000
Sep 10, 20240.40000.40000.40000.40000.2656-
Sep 9, 20240.40000.40000.40000.40000.2656-
Sep 6, 20240.40300.40300.40300.40300.2676-
Sep 5, 20240.40420.40420.40420.40420.2684-
Sep 4, 20240.40620.40620.40620.40620.2698-
Sep 3, 20240.40840.40840.40840.40840.2712-
Sep 2, 20240.40600.40600.40440.40440.2686-
Aug 30, 20240.40900.40900.40900.40900.2716-
Aug 29, 20240.39640.39640.39640.39640.2633-
Aug 28, 20240.39700.39700.39700.39700.2637-
Aug 27, 20240.40080.40080.40080.40080.2662-
Aug 26, 20240.38900.38900.38900.38900.2583-
Aug 23, 20240.41160.41160.41160.41160.2733-
Aug 22, 20240.41560.41560.41560.41560.2760-
Aug 21, 20240.41220.41220.41220.41220.2737-
Aug 20, 20240.41840.41840.41840.41840.2779-
Aug 19, 20240.41380.41380.41380.41380.2748-
Aug 16, 20240.41260.41260.41260.41260.2740-
Aug 15, 20240.41520.41520.41520.41520.2757-
Aug 14, 20240.41220.41220.41220.41220.2737-
Aug 13, 20240.42140.42140.42140.42140.2799-
Aug 12, 20240.43220.43220.43220.43220.2870-
Aug 9, 20240.41820.41820.41820.41820.2777-
Aug 8, 20240.40860.40860.40860.40860.2714-
Aug 7, 20240.41540.42640.41540.42640.2832900
Aug 6, 20240.39340.39340.39340.39340.2613-
Aug 5, 20240.40000.40000.40000.40000.26562,440
Aug 2, 20240.42100.42100.42100.42100.2796-
Aug 1, 20240.40920.40920.40920.40920.2718-
Jul 31, 20240.41080.41080.41080.41080.2728-
Jul 30, 20240.40500.40500.40500.40500.2690-
Jul 29, 20240.41300.41300.41300.41300.2743-
Jul 26, 20240.41080.41080.41080.41080.2728-
Jul 25, 20240.42100.42100.42100.42100.2796-
Jul 24, 20240.43580.43580.43580.43580.2894-
Jul 23, 20240.42500.42500.42500.42500.2822-
Jul 22, 20240.41680.41680.41680.41680.2768-
Jul 19, 20240.40240.40240.40240.40240.2672-
Jul 18, 20240.40660.40660.40660.40660.2700-
Jul 17, 20240.39980.39980.39980.39980.2655-
Jul 16, 20240.42040.42040.40500.40500.26901,941
Jul 15, 20240.43400.43400.43400.43400.2882-
Jul 12, 20240.43700.43700.43700.43700.2902-
Jul 11, 20240.43740.43740.43740.43740.2905-
Jul 10, 20240.43220.43220.43220.43220.2870-
Jul 9, 20240.45920.45920.45920.45920.305015,000
Jul 8, 20240.45120.45120.45120.45120.2996-
Jul 5, 20240.46280.46280.46280.46280.3073-
Jul 4, 20240.46680.46680.46680.46680.3100-
Jul 3, 20240.46620.46620.46620.46620.3096-
Jul 2, 20240.46900.46900.46900.46900.3115-
Jul 1, 20240.45440.45440.45440.45440.3018-
Jun 28, 20240.46400.46400.46400.46400.3081-
Jun 27, 20240.45900.45900.45900.45900.3048-
Jun 26, 20240.45380.45380.45380.45380.3014-
Jun 25, 20240.44420.45100.44420.45100.299510,000
Jun 24, 20240.44560.44560.44560.44560.2959-
Jun 21, 20240.43920.43920.43920.43920.2917-
Jun 20, 20240.43100.43100.43100.43100.2862-
Jun 19, 20240.43220.43220.43220.43220.28703,800
Jun 18, 20240.42560.42560.42560.42560.2826-
Jun 17, 20240.42560.42560.42560.42560.2826-
Jun 14, 20240.43240.43240.43240.43240.2872-
Jun 13, 20240.42920.42920.42920.42920.2850-
Jun 12, 20240.42460.42460.42460.42460.2820-
Jun 11, 20240.42600.42600.42600.42600.2829-
Jun 10, 20240.43360.43360.42320.42320.28114,591
Jun 7, 20240.43400.43400.43400.43400.2882-
Jun 6, 20240.40500.40500.40500.40500.2690-
Jun 5, 20240.41200.41200.41200.41200.2736-
Jun 4, 2024 0.009116 Dividend
Jun 4, 20240.42800.42800.42800.42800.2842-
Jun 3, 20240.44060.44060.44060.44060.2395-
May 31, 20240.43140.43140.43140.43140.2345-
May 30, 20240.42680.42680.42680.42680.2320-
May 29, 20240.42340.42340.42340.42340.2301-
May 28, 20240.42600.42600.42600.42600.2315-
May 27, 20240.42000.42000.42000.42000.2283-
May 24, 20240.41200.41200.41200.41200.2239-
May 23, 20240.41180.41180.41180.41180.2238-
May 22, 20240.41880.41880.41880.41880.2276-
May 21, 20240.41320.41320.41320.41320.2246-
May 20, 20240.42400.42400.42400.42400.2305-
May 17, 20240.42120.42120.42120.42120.2289-
May 16, 20240.42980.42980.42980.42980.2336-
May 15, 20240.43380.43380.43380.43380.2358-
May 14, 20240.43440.43440.43440.43440.2361-
May 13, 20240.44780.45160.44780.45160.245530,000
May 10, 20240.42380.42380.42280.42280.22986,000
May 9, 20240.40120.40120.40120.40120.2181-
May 8, 20240.38940.38940.38940.38940.2116-
May 7, 20240.39580.39580.39580.39580.2151-
May 6, 20240.38280.38280.38280.38280.2081-