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

Berlin - Delayed Quote EUR

CITIC Ltd (CPF.BE)

1.0265
+0.0090
+(0.88%)
At close: April 25 at 8:08:10 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20251.02651.02651.02651.02651.0265-
Apr 24, 20251.01751.01751.01751.01751.0175-
Apr 23, 20251.00951.00951.00951.00951.0095-
Apr 22, 20250.99660.99660.99660.99660.9966-
Apr 17, 20250.99000.99000.99000.99000.9900-
Apr 16, 20250.99000.99000.99000.99000.9900-
Apr 15, 20250.99000.99000.99000.99000.9900-
Apr 14, 20250.98900.98900.98900.98900.9890-
Apr 11, 20250.97380.97380.97380.97380.9738-
Apr 10, 20250.98420.98420.98420.98420.9842-
Apr 9, 20250.94200.94200.94200.94200.9420-
Apr 8, 20250.94500.94500.94500.94500.9450-
Apr 7, 20250.96240.96240.96240.96240.9624-
Apr 4, 20251.06051.06051.06051.06051.0605-
Apr 3, 20251.08751.08751.08751.08751.0875-
Apr 2, 20251.12101.12101.12101.12101.1210-
Apr 1, 20251.12901.12901.12901.12901.1290-
Mar 31, 20251.11451.11451.11451.11451.1145-
Mar 28, 20251.10701.10701.10701.10701.1070-
Mar 27, 20251.12801.12801.12801.12801.1280-
Mar 26, 20251.12051.12051.12051.12051.1205-
Mar 25, 20251.12351.12351.12351.12351.1235-
Mar 24, 20251.12301.12301.12301.12301.1230-
Mar 21, 20251.10751.10751.10751.10751.1075-
Mar 20, 20251.13201.13201.13201.13201.1320-
Mar 19, 20251.15701.15701.15701.15701.1570-
Mar 18, 20251.16751.16751.16751.16751.1675-
Mar 17, 20251.10701.10701.10701.10701.1070-
Mar 14, 20251.12351.12351.12351.12351.1235-
Mar 13, 20251.12001.12001.12001.12001.1200-
Mar 12, 20251.10301.10301.10301.10301.1030-
Mar 11, 20251.10551.10551.10551.10551.1055-
Mar 10, 20251.10701.10701.10701.10701.1070-
Mar 7, 20251.11651.11651.11651.11651.1165-
Mar 6, 20251.10751.10751.10751.10751.1075-
Mar 5, 20251.11451.11451.11451.11451.1145-
Mar 4, 20251.09801.09801.09801.09801.0980-
Mar 3, 20251.09201.09201.09201.09201.0920-
Feb 28, 20251.08451.08451.08451.08451.0845-
Feb 27, 20251.11551.11551.11551.11551.1155-
Feb 26, 20251.12151.12151.12151.12151.1215-
Feb 25, 20251.08101.08101.08101.08101.0810-
Feb 24, 20251.10801.10801.10801.10801.1080-
Feb 21, 20251.10151.10151.10151.10151.1015-
Feb 20, 20251.11551.11551.11551.11551.1155-
Feb 19, 20251.12201.12201.12201.12201.1220-
Feb 18, 20251.11801.11801.11801.11801.1180-
Feb 17, 20251.11751.11751.11751.11751.1175-
Feb 14, 20251.09751.09751.09751.09751.0975-
Feb 13, 20251.10301.10301.10301.10301.1030-
Feb 12, 20251.09001.09001.09001.09001.0900-
Feb 11, 20251.07251.07251.07251.07251.0725-
Feb 10, 20251.09001.09001.09001.09001.0900-
Feb 7, 20251.07651.07651.07651.07651.0765-
Feb 6, 20251.08501.08501.08501.08501.0850-
Feb 5, 20251.06101.06101.06101.06101.0610-
Feb 4, 20251.08401.08401.08401.08401.0840-
Feb 3, 20251.06351.06351.06351.06351.0635-
Jan 31, 20251.05751.05751.05751.05751.0575-
Jan 30, 20251.05751.05751.05751.05751.0575-
Jan 29, 20251.05701.05701.05701.05701.0570-
Jan 28, 20251.05601.05601.05601.05601.0560-
Jan 27, 20251.06401.06401.06401.06401.0640-
Jan 24, 20251.06801.06801.06801.06801.0680-
Jan 23, 20251.05101.05101.05101.05101.0510-
Jan 22, 20251.04751.04751.04751.04751.0475-
Jan 21, 20251.06901.06901.06901.06901.0690-
Jan 20, 20251.06251.06251.06251.06251.0625-
Jan 17, 20251.04801.04801.04801.04801.0480-
Jan 16, 20251.03751.03751.03751.03751.0375-
Jan 15, 20251.02201.02201.02201.02201.0220-
Jan 14, 20251.03551.03551.03551.03551.0355-
Jan 13, 20251.02451.02451.02451.02451.0245-
Jan 10, 20251.01551.01551.01551.01551.0155-
Jan 9, 20251.03001.03001.03001.03001.0300-
Jan 8, 20251.02601.02601.02601.02601.0260-
Jan 7, 20251.02651.02651.02651.02651.0265-
Jan 6, 20251.04551.04551.04551.04551.0455-
Jan 3, 20251.05801.05801.05801.05801.0580-
Jan 2, 20251.06251.06251.06251.06251.0625-
Dec 30, 20241.11351.11351.11351.11351.1135-
Dec 27, 20241.11001.11001.11001.11001.1100-
Dec 23, 20241.07951.07951.07951.07951.0795-
Dec 20, 20241.06351.06351.06351.06351.0635-
Dec 19, 20241.06701.06701.06701.06701.0670-
Dec 18, 20241.05701.05701.05701.05701.0570-
Dec 17, 20241.05351.05351.05351.05351.0535-
Dec 16, 20241.05551.05551.05551.05551.0555-
Dec 13, 20241.07351.07351.07351.07351.0735-
Dec 12, 20241.09501.09501.09501.09501.0950-
Dec 11, 20241.08151.08151.08151.08151.0815-
Dec 10, 20241.08501.08501.08501.08501.0850-
Dec 9, 20241.07351.07351.07351.07351.0735-
Dec 6, 20241.06951.06951.06951.06951.0695-
Dec 5, 20241.06301.06301.06301.06301.0630-
Dec 4, 20241.07501.07501.07501.07501.0750-
Dec 3, 20241.07101.07101.07101.07101.0710-
Dec 2, 20241.04701.04701.04701.04701.0470-
Nov 29, 20241.02951.02951.02951.02951.0295-
Nov 28, 20241.03101.03101.03101.03101.0310-
Nov 27, 20241.06251.06251.06251.06251.0625-
Nov 26, 20241.04001.04001.04001.04001.0400-
Nov 25, 20241.04451.04451.04451.04451.0445-
Nov 22, 20241.04601.04601.04601.04601.0460-
Nov 21, 20241.08501.08501.08501.08501.0850-
Nov 20, 20241.07651.07651.07651.07651.0765-
Nov 19, 20241.06801.06801.06801.06801.0680-
Nov 18, 20241.06001.06001.06001.06001.0600-
Nov 15, 20241.04551.04551.04551.04551.0455-
Nov 14, 20241.04051.04051.04051.04051.0405-
Nov 13, 20241.06601.06601.06601.06601.0660-
Nov 12, 20241.07001.07001.07001.07001.0700-
Nov 11, 20241.08501.08501.08501.08501.0850-
Nov 8, 20241.10501.10501.10501.10501.1050-
Nov 7, 20241.12151.12151.12151.12151.1215-
Nov 6, 20241.06051.06051.06051.06051.0605-
Nov 5, 20241.08351.08351.08351.08351.0835-
Nov 4, 20241.05401.05401.05401.05401.0540-
Nov 1, 20241.05901.05901.05901.05901.0590-
Oct 31, 20241.06101.06101.06101.06101.0610-
Oct 30, 20241.06051.06051.06051.06051.0605-
Oct 29, 20241.08051.08051.08051.08051.0805-
Oct 28, 20241.09251.09251.09251.09251.0925-
Oct 25, 20241.08501.08501.08501.08501.0850-
Oct 24, 20241.08451.08451.08451.08451.0845-
Oct 23, 20241.09751.09751.09751.09751.0975-
Oct 22, 20241.07851.07851.07851.07851.0785-
Oct 21, 20241.08551.08551.08551.08551.0855-
Oct 18, 20241.09901.09901.09901.09901.0990-
Oct 17, 20241.07651.07651.07651.07651.0765-
Oct 16, 20241.06401.06401.06401.06401.0640-
Oct 15, 20241.06051.06051.06051.06051.0605-
Oct 14, 20241.07251.07251.07251.07251.0725-
Oct 11, 20241.08801.08801.08801.08801.0880-
Oct 10, 20241.07501.07501.07501.07501.0750-
Oct 9, 20241.07251.07251.07251.07251.0725-
Oct 8, 20241.17251.17251.17251.17251.1725-
Oct 7, 20241.25451.25451.25451.25451.2545-
Oct 4, 20241.10651.10651.10651.10651.1065-
Oct 3, 20241.09651.09651.09651.09651.0965-
Oct 2, 20241.09551.09551.09551.09551.0955-
Oct 1, 20241.03951.03951.03951.03951.0395-
Sep 30, 20241.05101.05101.05101.05101.0510-
Sep 27, 20240.99920.99920.99920.99920.9992-
Sep 26, 20240.97160.97160.97160.97160.9716-
Sep 25, 20240.95180.95180.95180.95180.9518-
Sep 24, 20240.91680.91680.91680.91680.9168-
Sep 23, 2024 0.023576917 Dividend
Sep 23, 20240.88500.88500.88500.88500.8850-
Sep 20, 20240.87520.87520.87520.87520.6673-
Sep 19, 20240.86620.86620.86620.86620.6604-
Sep 18, 20240.86140.86140.86140.86140.6567-
Sep 17, 20240.85260.85260.85260.85260.6500-
Sep 16, 20240.82980.82980.82980.82980.6326-
Sep 13, 20240.83640.83640.83640.83640.6377-
Sep 12, 20240.82680.82680.82680.82680.6304-
Sep 11, 20240.81480.81480.81480.81480.6212-
Sep 10, 20240.83620.83620.83620.83620.6375-
Sep 9, 20240.82660.82660.82660.82660.6302-
Sep 6, 20240.83000.83000.83000.83000.6328-
Sep 5, 20240.83440.83440.83440.83440.6361-
Sep 4, 20240.84560.84560.84560.84560.6447-
Sep 3, 20240.84820.84820.84820.84820.6467-
Sep 2, 20240.85040.85040.85040.85040.6483-
Aug 30, 20240.89480.89480.89480.89480.6822-
Aug 29, 20240.87700.87700.87700.87700.6686-
Aug 28, 20240.87360.87360.87360.87360.6660-
Aug 27, 20240.86800.86800.86800.86800.6618-
Aug 26, 20240.84020.84020.84020.84020.6406-
Aug 23, 20240.83600.83600.83600.83600.6374-
Aug 22, 20240.83100.83100.83100.83100.6336-
Aug 21, 20240.82780.82780.82780.82780.6311-
Aug 20, 20240.83080.83080.83080.83080.6334-
Aug 19, 20240.83400.83400.83400.83400.6358-
Aug 16, 20240.82600.82600.82600.82600.6297-
Aug 15, 20240.81600.81600.81600.81600.6221-
Aug 14, 20240.81220.81220.81220.81220.6192-
Aug 13, 20240.81580.81580.81580.81580.6220-
Aug 12, 20240.81740.81740.81740.81740.6232-
Aug 9, 20240.81580.81580.81580.81580.6220-
Aug 8, 20240.80440.80440.80440.80440.6133-
Aug 7, 20240.80840.80840.80840.80840.6163-
Aug 6, 20240.79840.79840.79840.79840.6087-
Aug 5, 20240.79900.79900.79900.79900.6092-
Aug 2, 20240.82020.82020.82020.82020.6253-
Aug 1, 20240.82500.82500.82500.82500.6290-
Jul 31, 20240.83080.83080.83080.83080.6334-
Jul 30, 20240.81740.81740.81740.81740.6232-
Jul 29, 20240.83180.83180.83180.83180.6342-
Jul 26, 20240.81820.81820.81820.81820.6238-
Jul 25, 20240.81860.81860.81860.81860.6241-
Jul 24, 20240.83640.83640.83640.83640.6377-
Jul 23, 20240.83900.83900.83900.83900.6397-
Jul 22, 20240.83080.83080.83080.83080.6334-
Jul 19, 20240.82160.82160.82160.82160.6264-
Jul 18, 20240.83960.83960.83960.83960.6401-
Jul 17, 20240.83780.83780.83780.83780.6387-
Jul 16, 20240.83880.83880.83880.83880.6395-
Jul 15, 20240.84740.84740.84740.84740.6461-
Jul 12, 20240.86580.86580.86580.86580.6601-
Jul 11, 20240.83080.83080.83080.83080.6334-
Jul 10, 20240.81220.81220.81220.81220.6192-
Jul 9, 20240.82720.82720.82720.82720.6307-
Jul 8, 20240.82120.82120.82120.82120.6261-
Jul 5, 20240.84580.84580.84580.84580.6448-
Jul 4, 20240.84580.84580.84580.84580.6448-
Jul 3, 20240.84780.84780.84780.84780.6464-
Jul 2, 20240.83700.83700.83700.83700.6381-
Jul 1, 20240.82720.82720.82720.82720.6307-
Jun 28, 20240.83420.83420.83420.83420.6360-
Jun 27, 2024 0.041643456 Dividend
Jun 27, 20240.81860.81860.81860.81860.6241-
Jun 26, 20240.88080.88080.88080.88080.3915-
Jun 25, 20240.88100.88100.88100.88100.3916-
Jun 24, 20240.87580.87580.87580.87580.3893-
Jun 21, 20240.87700.87700.87700.87700.3898-
Jun 20, 20240.88740.88740.88740.88740.3944-
Jun 19, 20240.89240.89240.89240.89240.3967-
Jun 18, 20240.86540.86540.86540.86540.3847-
Jun 17, 20240.87540.87540.87540.87540.3891-
Jun 14, 20240.88620.88620.88620.88620.3939-
Jun 13, 20240.88080.88080.88080.88080.3915-
Jun 12, 20240.89200.89200.89200.89200.3965-
Jun 11, 20240.91060.91060.91060.91060.4047-
Jun 10, 20240.93040.93040.93040.93040.4135-
Jun 7, 20240.92860.92860.92860.92860.4127-
Jun 6, 20240.92760.92760.92760.92760.4123-
Jun 5, 20240.94540.94540.94540.94540.4202-
Jun 4, 20240.93260.93260.93260.93260.4145-
Jun 3, 20240.93820.93820.93820.93820.4170-
May 31, 20240.92340.92340.92340.92340.4104-
May 30, 20240.92580.92580.92580.92580.4115-
May 29, 20240.93480.93480.93480.93480.4155-
May 28, 20240.96480.96480.96480.96480.4288-
May 27, 20240.96540.96540.96540.96540.4291-
May 24, 20240.96260.96260.96260.96260.4279-
May 23, 20240.98820.98820.98820.98820.4392-
May 22, 20241.00101.00101.00101.00100.4449-
May 21, 20240.98840.98840.98840.98840.4393-
May 20, 20241.00651.00651.00651.00650.4474-
May 17, 20240.97360.97360.97360.97360.4327-
May 16, 20240.98240.98240.98240.98240.4367-
May 15, 20240.94920.94920.94920.94920.4219-
May 14, 20240.96660.96660.96660.96660.4296-
May 13, 20240.96820.96820.96820.96820.4303-
May 10, 20240.95720.95720.95720.95720.4255-
May 9, 20240.90180.90180.90180.90180.4008-
May 8, 20240.88740.88740.88740.88740.3944-
May 7, 20240.89540.89540.89540.89540.3980-
May 6, 20240.89300.89300.89300.89300.3969-
May 3, 20240.88240.88240.88240.88240.3922-
May 2, 20240.87780.87780.87780.87780.3902-
Apr 30, 20240.87360.87360.87360.87360.3883-
Apr 29, 20240.88320.88320.88320.88320.3926-
Apr 26, 20240.87660.87660.87660.87660.3896-
Apr 25, 20240.85920.85920.85920.85920.3819-