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

Stuttgart - Delayed Quote EUR

China Steel Corporation (CNS.SG)

12.30

0.00

(0.00%)

At close: April 4 at 8:05:55 AM GMT+2

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Apr 4, 2025	12.30	12.30	12.30	12.30	12.30	-
Apr 3, 2025	12.30	12.30	12.30	12.30	12.30	-
Apr 2, 2025	12.50	12.50	11.50	11.50	11.50	450
Apr 1, 2025	12.50	12.50	12.50	12.50	12.50	-
Mar 31, 2025	12.20	12.20	12.20	12.20	12.20	-
Mar 28, 2025	12.60	12.60	12.60	12.60	12.60	-
Mar 27, 2025	12.90	12.90	12.90	12.90	12.90	-
Mar 26, 2025	12.70	12.70	12.70	12.70	12.70	200
Mar 25, 2025	12.70	12.70	12.70	12.70	12.70	200
Mar 24, 2025	13.00	13.00	10.90	10.90	10.90	100
Mar 21, 2025	13.00	13.00	13.00	13.00	13.00	-
Mar 20, 2025	13.30	13.30	13.30	13.30	13.30	-
Mar 19, 2025	13.10	13.10	13.10	13.10	13.10	-
Mar 18, 2025	13.10	13.10	13.10	13.10	13.10	-
Mar 17, 2025	13.10	13.10	13.10	13.10	13.10	-
Mar 14, 2025	13.30	13.30	13.30	13.30	13.30	-
Mar 13, 2025	12.90	12.90	12.90	12.90	12.90	-
Mar 12, 2025	13.20	13.20	13.20	13.20	13.20	-
Mar 11, 2025	13.30	13.30	13.30	13.30	13.30	-
Mar 10, 2025	13.60	13.60	13.60	13.60	13.60	-
Mar 7, 2025	13.40	14.00	13.40	14.00	14.00	100
Mar 6, 2025	13.40	13.40	13.40	13.40	13.40	-
Mar 5, 2025	13.60	13.60	13.60	13.60	13.60	-
Mar 4, 2025	13.40	13.40	13.40	13.40	13.40	-
Mar 3, 2025	13.70	13.70	13.70	13.70	13.70	-
Feb 28, 2025	13.90	13.90	13.90	13.90	13.90	-
Feb 27, 2025	13.90	13.90	13.90	13.90	13.90	-
Feb 26, 2025	13.60	13.60	13.50	13.50	13.50	-
Feb 25, 2025	13.60	13.60	13.60	13.60	13.60	-
Feb 24, 2025	13.20	13.20	13.20	13.20	13.20	-
Feb 21, 2025	13.10	13.10	13.10	13.10	13.10	-
Feb 20, 2025	13.00	14.00	10.30	10.30	10.30	13
Feb 19, 2025	12.80	12.80	12.80	12.80	12.80	-
Feb 18, 2025	12.80	12.80	12.80	12.80	12.80	-
Feb 17, 2025	13.60	13.60	13.60	13.60	13.60	12
Feb 14, 2025	13.30	13.30	13.30	13.30	13.30	-
Feb 13, 2025	12.60	12.60	12.60	12.60	12.60	-
Feb 12, 2025	11.60	11.60	11.60	11.60	11.60	-
Feb 11, 2025	11.50	11.50	11.50	11.50	11.50	-
Feb 10, 2025	11.60	11.60	11.60	11.60	11.60	-
Feb 7, 2025	11.30	11.30	11.30	11.30	11.30	-
Feb 6, 2025	11.40	11.40	11.40	11.40	11.40	-
Feb 5, 2025	11.30	11.30	11.30	11.30	11.30	-
Feb 4, 2025	11.30	11.30	11.30	11.30	11.30	-
Feb 3, 2025	11.50	11.50	11.50	11.50	11.50	-
Jan 31, 2025	11.50	11.50	11.50	11.50	11.50	-
Jan 30, 2025	11.50	11.50	11.50	11.50	11.50	-
Jan 29, 2025	11.50	11.50	11.50	11.50	11.50	-
Jan 28, 2025	11.50	11.50	11.50	11.50	11.50	-
Jan 27, 2025	11.50	11.50	11.50	11.50	11.50	-
Jan 24, 2025	11.60	11.60	11.60	11.60	11.60	-
Jan 23, 2025	11.60	11.60	11.60	11.60	11.60	-
Jan 22, 2025	11.60	11.60	11.60	11.60	11.60	-
Jan 21, 2025	11.60	11.60	11.60	11.60	11.60	-
Jan 20, 2025	11.30	11.30	11.30	11.30	11.30	-
Jan 17, 2025	11.30	11.30	11.30	11.30	11.30	-
Jan 16, 2025	10.90	10.90	10.90	10.90	10.90	-
Jan 15, 2025	10.80	10.80	10.80	10.80	10.80	-
Jan 14, 2025	10.60	10.60	10.60	10.60	10.60	-
Jan 13, 2025	10.50	10.50	10.50	10.50	10.50	-
Jan 10, 2025	10.60	10.60	10.60	10.60	10.60	-
Jan 9, 2025	10.70	10.70	10.70	10.70	10.70	-
Jan 8, 2025	10.90	10.90	10.90	10.90	10.90	-
Jan 7, 2025	10.90	10.90	10.90	10.90	10.90	-
Jan 6, 2025	11.10	11.10	11.10	11.10	11.10	10
Jan 3, 2025	11.00	12.00	10.70	10.70	10.70	150
Jan 2, 2025	11.10	11.10	11.10	11.10	11.10	-
Dec 30, 2024	11.40	11.40	11.40	11.40	11.40	-
Dec 27, 2024	11.50	11.50	11.50	11.50	11.50	-
Dec 23, 2024	11.50	11.50	11.50	11.50	11.50	-
Dec 20, 2024	11.50	11.50	11.50	11.50	11.50	-
Dec 19, 2024	11.50	11.50	11.50	11.50	11.50	-
Dec 18, 2024	11.50	11.50	11.50	11.50	11.50	-
Dec 17, 2024	11.60	11.60	11.50	11.50	11.50	-
Dec 16, 2024	11.60	11.60	11.60	11.60	11.60	-
Dec 13, 2024	11.70	11.70	11.70	11.70	11.70	-
Dec 12, 2024	11.80	11.80	11.80	11.80	11.80	-
Dec 11, 2024	11.90	11.90	11.90	11.90	11.90	-
Dec 10, 2024	12.00	12.00	12.00	12.00	12.00	-
Dec 9, 2024	12.50	12.50	12.50	12.50	12.50	19
Dec 6, 2024	12.10	12.10	12.10	12.10	12.10	-
Dec 5, 2024	12.20	14.40	12.20	14.40	14.40	200
Dec 4, 2024	12.40	12.40	12.40	12.40	12.40	-
Dec 3, 2024	12.30	12.30	12.30	12.30	12.30	-
Dec 2, 2024	12.10	12.10	11.40	11.40	11.40	253
Nov 29, 2024	12.10	12.10	12.10	12.10	12.10	-
Nov 28, 2024	12.40	12.40	12.40	12.40	12.40	-
Nov 27, 2024	12.50	12.50	12.50	12.50	12.50	-
Nov 26, 2024	12.70	12.70	12.70	12.70	12.70	-
Nov 25, 2024	12.80	12.80	11.50	11.50	11.50	691
Nov 22, 2024	12.70	12.70	12.70	12.70	12.70	-
Nov 21, 2024	12.60	12.60	12.60	12.60	12.60	-
Nov 20, 2024	12.70	12.70	12.70	12.70	12.70	-
Nov 19, 2024	12.80	12.80	12.80	12.80	12.80	-
Nov 18, 2024	12.80	12.80	12.80	12.80	12.80	-
Nov 15, 2024	12.60	12.60	12.60	12.60	12.60	-
Nov 14, 2024	12.70	12.70	12.70	12.70	12.70	-
Nov 13, 2024	12.80	12.80	12.80	12.80	12.80	-
Nov 12, 2024	12.70	12.70	12.70	12.70	12.70	-
Nov 11, 2024	13.10	13.10	13.10	13.10	13.10	-
Nov 8, 2024	13.20	13.20	13.20	13.20	13.20	-
Nov 7, 2024	13.10	13.10	13.10	13.10	13.10	-
Nov 6, 2024	13.10	13.10	13.10	13.10	13.10	-
Nov 5, 2024	12.90	12.90	12.90	12.90	12.90	-
Nov 4, 2024	12.80	12.80	12.80	12.80	12.80	-
Nov 1, 2024	12.80	12.80	12.80	12.80	12.80	-
Oct 31, 2024	12.70	12.70	12.70	12.70	12.70	-
Oct 30, 2024	12.70	12.70	12.70	12.70	12.70	-
Oct 29, 2024	12.70	12.70	12.70	12.70	12.70	-
Oct 28, 2024	12.90	12.90	12.90	12.90	12.90	-
Oct 25, 2024	12.70	12.70	12.70	12.70	12.70	-
Oct 24, 2024	12.60	12.60	12.60	12.60	12.60	-
Oct 23, 2024	12.60	12.60	12.60	12.60	12.60	-
Oct 22, 2024	12.80	12.80	12.70	12.70	12.70	-
Oct 21, 2024	12.80	12.80	12.80	12.80	12.80	-
Oct 18, 2024	12.90	12.90	12.90	12.90	12.90	-
Oct 17, 2024	12.60	12.60	12.60	12.60	12.60	-
Oct 16, 2024	12.40	12.40	12.40	12.40	12.40	-
Oct 15, 2024	12.50	12.50	12.50	12.50	12.50	-
Oct 14, 2024	12.40	12.40	12.40	12.40	12.40	-
Oct 11, 2024	12.70	12.70	12.70	12.70	12.70	-
Oct 10, 2024	12.60	12.60	12.60	12.60	12.60	-
Oct 9, 2024	12.60	12.60	12.60	12.60	12.60	-
Oct 8, 2024	13.10	13.10	13.10	13.10	13.10	-
Oct 7, 2024	13.20	13.20	13.20	13.20	13.20	-
Oct 4, 2024	13.10	13.10	13.10	13.10	13.10	-
Oct 3, 2024	12.90	12.90	12.90	12.90	12.90	-
Oct 2, 2024	13.00	13.00	13.00	13.00	13.00	-
Oct 1, 2024	12.90	12.90	12.80	12.80	12.80	-
Sep 30, 2024	12.90	12.90	12.90	12.90	12.90	-
Sep 27, 2024	12.80	12.80	12.80	12.80	12.80	-
Sep 26, 2024	12.00	12.00	12.00	12.00	12.00	-
Sep 25, 2024	12.00	12.00	12.00	12.00	12.00	-
Sep 24, 2024	11.70	11.70	11.70	11.70	11.70	-
Sep 23, 2024	11.70	11.70	11.70	11.70	11.70	-
Sep 20, 2024	11.60	14.10	11.60	14.10	14.10	35
Sep 19, 2024	11.70	11.70	11.70	11.70	11.70	-
Sep 18, 2024	12.30	12.30	12.30	12.30	12.30	1
Sep 17, 2024	11.80	11.80	11.80	11.80	11.80	-
Sep 16, 2024	11.80	11.80	11.80	11.80	11.80	-
Sep 13, 2024	11.60	11.60	11.60	11.60	11.60	-
Sep 12, 2024	11.40	12.50	11.40	12.50	12.50	100
Sep 11, 2024	11.10	11.10	11.10	11.10	11.10	-
Sep 10, 2024	11.30	11.30	11.30	11.30	11.30	-
Sep 9, 2024	11.30	11.30	11.30	11.30	11.30	-
Sep 6, 2024	11.60	11.60	11.60	11.60	11.60	-
Sep 5, 2024	11.60	11.60	11.60	11.60	11.60	-
Sep 4, 2024	11.70	11.70	11.70	11.70	11.70	300
Sep 3, 2024	12.10	12.10	12.10	12.10	12.10	-
Sep 2, 2024	12.20	12.20	12.20	12.20	12.20	-
Aug 30, 2024	12.30	12.30	12.30	12.30	12.30	-
Aug 29, 2024	12.30	12.30	12.30	12.30	12.30	-
Aug 28, 2024	12.30	12.30	12.30	12.30	12.30	-
Aug 27, 2024	12.30	12.30	12.30	12.30	12.30	-
Aug 26, 2024	12.30	12.30	12.30	12.30	12.30	50
Aug 23, 2024	12.20	12.20	12.20	12.20	12.20	-
Aug 22, 2024	12.30	12.30	12.30	12.30	12.30	-
Aug 21, 2024	12.10	12.10	12.10	12.10	12.10	-
Aug 20, 2024	12.20	12.20	12.20	12.20	12.20	-
Aug 19, 2024	12.20	12.20	12.20	12.20	12.20	-
Aug 16, 2024	12.30	12.30	12.30	12.30	12.30	-
Aug 15, 2024	12.30	12.30	12.30	12.30	12.30	-
Aug 14, 2024	12.60	12.60	12.60	12.60	12.60	-
Aug 13, 2024	12.20	12.20	12.20	12.20	12.20	-
Aug 12, 2024	12.30	12.30	12.30	12.30	12.30	-
Aug 9, 2024	12.40	12.90	12.40	12.90	12.90	75
Aug 8, 2024	12.20	12.20	12.20	12.20	12.20	-
Aug 7, 2024	12.20	12.20	12.20	12.20	12.20	-
Aug 6, 2024	12.10	12.10	12.10	12.10	12.10	-
Aug 5, 2024	12.10	12.10	12.10	12.10	12.10	-
Aug 2, 2024	12.70	12.70	12.70	12.70	12.70	-
Aug 1, 2024	12.80	12.80	12.80	12.80	12.80	-
Jul 31, 2024	12.80	12.80	12.80	12.80	12.80	-
Jul 30, 2024	12.70	12.70	12.70	12.70	12.70	-
Jul 29, 2024	12.60	12.60	12.60	12.60	12.60	-
Jul 26, 2024	12.60	12.60	12.60	12.60	12.60	-
Jul 25, 2024	0.20 Dividend
Jul 25, 2024	12.80	12.80	12.80	12.80	12.80	-
Jul 24, 2024	12.70	12.70	12.70	12.70	12.48	-
Jul 23, 2024	12.70	12.70	12.70	12.70	12.48	-
Jul 22, 2024	12.60	12.60	12.60	12.60	12.38	-
Jul 19, 2024	12.80	12.80	12.00	12.00	11.79	50
Jul 18, 2024	12.90	12.90	12.90	12.90	12.68	-
Jul 17, 2024	12.90	12.90	12.90	12.90	12.68	-
Jul 16, 2024	12.80	12.80	12.80	12.80	12.58	-
Jul 15, 2024	12.90	12.90	12.90	12.90	12.68	-
Jul 12, 2024	12.80	12.80	12.80	12.80	12.58	-
Jul 11, 2024	12.80	12.80	12.80	12.80	12.58	-
Jul 10, 2024	12.80	12.80	12.80	12.80	12.58	-
Jul 9, 2024	12.90	12.90	12.90	12.90	12.68	-
Jul 8, 2024	13.10	13.10	13.10	13.10	12.87	-
Jul 5, 2024	13.10	13.10	13.10	13.10	12.87	-
Jul 4, 2024	13.10	13.10	13.10	13.10	12.87	-
Jul 3, 2024	12.90	12.90	12.90	12.90	12.68	-
Jul 2, 2024	13.20	13.20	13.20	13.20	12.97	50
Jul 1, 2024	13.20	13.20	13.20	13.20	12.97	-
Jun 28, 2024	13.20	13.20	13.20	13.20	12.97	-
Jun 27, 2024	13.20	13.20	13.20	13.20	12.97	-
Jun 26, 2024	13.20	13.20	13.20	13.20	12.97	-
Jun 25, 2024	13.20	13.20	13.20	13.20	12.97	-
Jun 24, 2024	13.20	13.20	13.20	13.20	12.97	-
Jun 21, 2024	13.40	13.40	13.40	13.40	13.17	-
Jun 20, 2024	13.40	13.40	13.40	13.40	13.17	-
Jun 19, 2024	13.30	13.30	13.30	13.30	13.07	-
Jun 18, 2024	13.20	13.20	13.20	13.20	12.97	-
Jun 17, 2024	13.30	13.30	13.30	13.30	13.07	-
Jun 14, 2024	13.10	13.10	13.10	13.10	12.87	-
Jun 13, 2024	13.10	13.10	11.90	11.90	11.70	5
Jun 12, 2024	13.10	13.10	13.10	13.10	12.87	-
Jun 11, 2024	13.30	13.30	13.30	13.30	13.07	-
Jun 10, 2024	13.30	13.30	13.30	13.30	13.07	-
Jun 7, 2024	13.20	13.20	13.20	13.20	12.97	-
Jun 6, 2024	13.10	13.10	13.10	13.10	12.87	-
Jun 5, 2024	13.10	13.10	13.10	13.10	12.87	-
Jun 4, 2024	13.10	13.10	13.10	13.10	12.87	-
Jun 3, 2024	13.30	13.30	13.30	13.30	13.07	-
May 31, 2024	13.20	13.20	13.20	13.20	12.97	-
May 30, 2024	13.30	13.30	13.30	13.30	13.07	-
May 29, 2024	13.40	16.80	13.40	16.80	16.51	60
May 28, 2024	13.60	13.60	13.60	13.60	13.37	-
May 27, 2024	13.40	13.40	13.40	13.40	13.17	-
May 24, 2024	13.50	13.50	13.50	13.50	13.27	-
May 23, 2024	13.60	13.60	13.60	13.60	13.37	-
May 22, 2024	13.80	13.80	13.80	13.80	13.56	-
May 21, 2024	13.90	13.90	13.90	13.90	13.66	-
May 20, 2024	14.10	14.10	14.10	14.10	13.86	-
May 17, 2024	14.00	14.00	14.00	14.00	13.76	-
May 16, 2024	13.90	13.90	13.90	13.90	13.66	-
May 15, 2024	14.00	14.00	14.00	14.00	13.76	-
May 14, 2024	14.00	14.00	14.00	14.00	13.76	-
May 13, 2024	13.90	13.90	13.90	13.90	13.66	-
May 10, 2024	13.90	13.90	13.90	13.90	13.66	-
May 9, 2024	13.80	13.80	13.80	13.80	13.56	-
May 8, 2024	14.00	14.00	14.00	14.00	13.76	-
May 7, 2024	14.00	14.00	14.00	14.00	13.76	-
May 6, 2024	14.10	14.10	13.90	13.90	13.66	600
May 3, 2024	14.10	14.60	14.10	14.60	14.35	300
May 2, 2024	14.00	14.00	14.00	14.00	13.76	-
Apr 30, 2024	14.00	14.00	14.00	14.00	13.76	-
Apr 29, 2024	14.00	14.00	14.00	14.00	13.76	-
Apr 26, 2024	13.80	13.80	13.80	13.80	13.56	-
Apr 25, 2024	13.80	13.80	13.80	13.80	13.56	-
Apr 24, 2024	13.90	13.90	13.90	13.90	13.66	-
Apr 23, 2024	14.00	14.00	14.00	14.00	13.76	-
Apr 22, 2024	13.90	13.90	11.10	11.10	10.91	89
Apr 19, 2024	13.90	13.90	13.90	13.90	13.66	-
Apr 18, 2024	14.10	14.10	14.10	14.10	13.86	-
Apr 17, 2024	13.90	15.80	13.90	15.80	15.53	140
Apr 16, 2024	11.10	11.10	11.10	11.10	10.91	-
Apr 15, 2024	14.00	14.00	14.00	14.00	13.76	-
Apr 12, 2024	14.10	14.10	14.10	14.10	13.86	-
Apr 11, 2024	14.30	14.30	14.30	14.30	14.05	-
Apr 10, 2024	14.50	14.50	14.50	14.50	14.25	-
Apr 9, 2024	14.60	14.60	14.60	14.60	14.35	-
Apr 8, 2024	14.10	14.10	14.10	14.10	13.86	-
Apr 5, 2024	13.90	13.90	13.90	13.90	13.66	-
Apr 4, 2024	13.90	13.90	13.90	13.90	13.66	-