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

Munich - Delayed Quote EUR

CITIC Ltd (CPF.MU)

Compare
0.9765
-0.0175
(-1.76%)
As of 8:00:04 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 16, 20250.97650.97650.97650.97650.9765-
Apr 15, 20250.98700.99400.98700.99400.9940-
Apr 14, 20250.98500.99250.98500.99250.9925-
Apr 11, 20250.96500.96750.96500.96750.9675-
Apr 10, 20250.96900.96900.96000.96000.9600-
Apr 9, 20250.93700.96280.93700.96280.9628-
Apr 8, 20250.93920.94960.93920.94960.9496-
Apr 7, 20250.94800.96400.94800.96400.9640-
Apr 4, 20251.07401.08051.07401.08051.0805-
Apr 3, 20251.07551.07551.07401.07401.0740-
Apr 2, 20251.12251.12251.11751.11751.1175-
Apr 1, 20251.12651.13201.12651.13201.1320-
Mar 31, 20251.11801.11801.11751.11751.1175-
Mar 28, 20251.10651.10651.10651.10651.1065-
Mar 27, 20251.12451.12551.12451.12551.1255-
Mar 26, 20251.11651.12251.11651.12251.1225-
Mar 25, 20251.12351.12351.12251.12251.1225-
Mar 24, 20251.12051.12951.12051.12951.1295-
Mar 21, 20251.12401.12851.12401.12851.1285-
Mar 20, 20251.13001.13451.13001.13451.1345-
Mar 19, 20251.15751.16001.15751.16001.1600-
Mar 18, 20251.16851.17451.16851.17451.1745-
Mar 17, 20251.10901.10901.10201.10201.1020-
Mar 14, 20251.12351.12351.11401.11401.1140-
Mar 13, 20251.10051.10051.09801.09801.0980-
Mar 12, 20251.10551.10651.10551.10651.1065-
Mar 11, 20251.10251.10251.09051.09051.0905-
Mar 10, 20251.10801.10801.10401.10401.1040-
Mar 7, 20251.11651.11651.10801.10801.1080-
Mar 6, 20251.10601.10601.10551.10551.1055-
Mar 5, 20251.11151.11151.10151.10151.1015-
Mar 4, 20251.10101.10101.09451.09451.0945-
Mar 3, 20251.08051.08101.08051.08101.0810-
Feb 28, 20251.08301.10151.08301.10151.1015-
Feb 27, 20251.11351.11551.11351.11551.1155-
Feb 26, 20251.11951.11951.11451.11451.1145-
Feb 25, 20251.08151.08551.08151.08551.0855-
Feb 24, 20251.09651.10901.09651.10901.1090-
Feb 21, 20251.10151.10901.10151.10901.1090-
Feb 20, 20251.11551.11551.11401.11401.1140-
Feb 19, 20251.12051.12051.11951.11951.1195-
Feb 18, 20251.11451.11901.11451.11901.1190-
Feb 17, 20251.11951.11951.11101.11101.1110-
Feb 14, 20251.09651.10151.09651.10151.1015-
Feb 13, 20251.10301.10301.08501.08501.0850-
Feb 12, 20251.08851.09301.08851.09301.0930-
Feb 11, 20251.07351.07901.07351.07901.0790-
Feb 10, 20251.08651.09601.08651.09601.0960-
Feb 7, 20251.07701.08701.07701.08701.0870-
Feb 6, 20251.08301.09101.08301.09101.0910-
Feb 5, 20251.05951.06351.05951.06351.0635-
Feb 4, 20251.08201.08251.08201.08251.0825-
Feb 3, 20251.05101.06301.05101.06301.0630-
Jan 31, 20251.06201.06301.06201.06301.0630-
Jan 30, 20251.06001.06001.05951.05951.0595-
Jan 29, 20251.05751.06051.05751.06051.0605-
Jan 28, 20251.05651.05701.05651.05701.0570-
Jan 27, 20251.06051.06051.05551.05551.0555-
Jan 24, 20251.06551.06551.06051.06051.0605-
Jan 23, 20251.05201.05651.05201.05651.0565-
Jan 22, 20251.04751.04751.04301.04301.0430-
Jan 21, 20251.06701.06701.06501.06501.0650-
Jan 20, 20251.06101.06101.05351.05351.0535-
Jan 17, 20251.04701.04701.04401.04401.0440-
Jan 16, 20251.03601.03901.03601.03901.0390-
Jan 15, 20251.02101.02751.02101.02751.0275-
Jan 14, 20251.03701.03701.03151.03151.0315-
Jan 13, 20251.02351.02851.02351.02851.0285-
Jan 10, 20251.01451.02251.01451.02251.0225-
Jan 9, 20251.02901.02901.02601.02601.0260-
Jan 8, 20251.02351.03001.02351.03001.0300-
Jan 7, 20251.02601.03001.02601.03001.0300-
Jan 6, 20251.04401.04401.03751.03751.0375-
Jan 3, 20251.05851.05851.05851.05851.0585-
Jan 2, 20251.06201.07051.06201.07051.0705-
Dec 30, 20241.11251.11251.11001.11001.1100-
Dec 27, 20241.11001.11151.10401.10401.10403,000
Dec 23, 20241.08151.08451.08151.08451.0845-
Dec 20, 20241.06451.06451.06451.06451.0645-
Dec 19, 20241.06601.06601.06601.06601.0660-
Dec 18, 20241.05551.06101.05551.06101.0610-
Dec 17, 20241.05001.05001.04851.04851.0485-
Dec 16, 20241.05401.05951.05401.05951.0595-
Dec 13, 20241.07401.07401.06851.06851.0685-
Dec 12, 20241.09701.09701.09151.09151.0915-
Dec 11, 20241.08101.08101.07901.07901.0790-
Dec 10, 20241.09001.09451.09001.09451.0945-
Dec 9, 20241.05901.10351.05901.10351.1035-
Dec 6, 20241.06951.07251.06951.07251.0725-
Dec 5, 20241.06251.06301.06251.06301.0630-
Dec 4, 20241.07401.07601.07401.07601.0760-
Dec 3, 20241.07301.07301.06851.06851.0685-
Dec 2, 20241.04351.04851.04351.04851.0485-
Nov 29, 20241.02801.03101.02801.03101.0310-
Nov 28, 20241.02751.02851.02751.02851.0285-
Nov 27, 20241.05401.05651.05401.05651.0565-
Nov 26, 20241.03951.03951.03901.03901.0390-
Nov 25, 20241.05051.05051.03751.03751.0375-
Nov 22, 20241.04651.05651.04651.05651.0565-
Nov 21, 20241.08401.08801.08401.08801.0880-
Nov 20, 20241.07601.08451.07601.08451.0845-
Nov 19, 20241.06501.06851.06501.06851.0685-
Nov 18, 20241.05701.05701.05451.05451.0545-
Nov 15, 20241.04401.04401.04251.04251.0425-
Nov 14, 20241.03901.03901.03351.03351.0335-
Nov 13, 20241.06651.07051.06651.07051.0705-
Nov 12, 20241.06701.07401.06701.07401.0740-
Nov 11, 20241.08651.09151.08651.09151.0915-
Nov 8, 20241.10551.10551.10551.10551.1055-
Nov 7, 20241.11751.11751.11251.11251.1125-
Nov 6, 20241.05651.06601.05651.06601.0660-
Nov 5, 20241.07701.08451.07701.08451.0845-
Nov 4, 20241.05451.06051.05451.06051.0605-
Nov 1, 20241.05951.06601.05951.06601.0660-
Oct 31, 20241.06201.06201.06001.06001.0600-
Oct 30, 20241.06051.06051.05801.05801.0580-
Oct 29, 20241.07951.08401.07951.08401.0840-
Oct 28, 20241.09251.09251.08901.08901.0890-
Oct 25, 20241.08451.08451.08351.08351.0835-
Oct 24, 20241.08001.08101.08001.08101.0810-
Oct 23, 20241.10301.10301.09451.09451.0945-
Oct 22, 20241.08101.08101.08101.08101.0810-
Oct 21, 20241.08051.08101.08051.08101.0810-
Oct 18, 20241.09701.10701.09701.10701.1070-
Oct 17, 20241.08001.08001.06101.06101.0610-
Oct 16, 20241.06901.06901.06101.06101.0610-
Oct 15, 20241.06051.06051.04351.04351.0435-
Oct 14, 20241.07201.07601.07201.07601.0760-
Oct 11, 20241.08651.08651.08601.08601.0860-
Oct 10, 20241.07651.09001.07651.09001.0900-
Oct 9, 20241.06901.06901.04251.04251.0425-
Oct 8, 20241.18001.18001.13601.13601.1360-
Oct 7, 20241.25451.25451.24001.24001.2400-
Oct 4, 20241.11001.12801.11001.12801.1280-
Oct 3, 20241.09401.09401.09251.09251.0925-
Oct 2, 20241.09501.11351.09501.11351.1135-
Oct 1, 20241.03951.04701.03951.04701.0470-
Sep 30, 20241.04951.04951.03901.03901.0390-
Sep 27, 20240.99901.00750.99901.00751.0075-
Sep 26, 20240.96800.98350.96800.98350.9835-
Sep 25, 20240.94920.95760.94920.95760.9576-
Sep 24, 20240.91980.92220.91980.92220.9222-
Sep 23, 2024 0.0235 Dividend
Sep 23, 20240.86900.86900.86600.86600.8660-
Sep 20, 20240.87340.87780.87340.87780.6699-
Sep 19, 20240.85660.86980.85660.86980.6637-
Sep 18, 20240.85340.85460.85340.85460.6521-
Sep 17, 20240.85060.85440.85060.85440.6520-
Sep 16, 20240.82840.82880.82840.82880.6325-
Sep 13, 20240.83500.83660.83500.83660.6384-
Sep 12, 20240.82720.82720.82540.82540.6299-
Sep 11, 20240.81380.82120.81380.82120.6267-
Sep 10, 20240.83600.83700.83600.83700.6387-
Sep 9, 20240.82680.83240.82680.83240.6352-
Sep 6, 20240.83880.83960.83880.83960.6407-
Sep 5, 20240.83580.84040.83580.84040.6413-
Sep 4, 20240.84420.84880.84420.84880.6477-
Sep 3, 20240.84720.85180.84720.85180.6500-
Sep 2, 20240.84880.85100.84880.85100.6494-
Aug 30, 20240.89360.89360.88040.88040.6718-
Aug 29, 20240.87600.88260.87600.88260.6735-
Aug 28, 20240.87280.87580.87280.87580.6683-
Aug 27, 20240.86780.87140.86780.87140.6650-
Aug 26, 20240.84160.84400.84160.84400.6441-
Aug 23, 20240.83560.83560.83440.83440.6367-
Aug 22, 20240.83160.83160.83160.83160.6346-
Aug 21, 20240.82620.82620.82620.82620.6305-
Aug 20, 20240.83160.83160.83160.83160.6346-
Aug 19, 20240.83520.83520.83520.83520.6373-
Aug 16, 20240.82540.82540.82540.82540.6299-
Aug 15, 20240.81500.81500.81500.81500.6219-
Aug 14, 20240.81160.81160.81160.81160.6193-
Aug 13, 20240.81460.81460.81460.81460.6216-
Aug 12, 20240.81620.81620.81620.81620.6228-
Aug 9, 20240.81640.81640.81640.81640.6230-
Aug 8, 20240.80620.80620.80620.80620.6152-
Aug 7, 20240.80900.80900.80900.80900.6174-
Aug 6, 20240.78920.78920.78920.78920.6022-
Aug 5, 20240.78860.78860.78860.78860.6018-
Aug 2, 20240.82000.82000.82000.82000.6257-
Aug 1, 20240.82720.82720.82720.82720.6312-
Jul 31, 20240.83020.83020.83020.83020.6335-
Jul 30, 20240.81780.81780.81780.81780.6241-
Jul 29, 20240.83140.83140.83140.83140.6344-
Jul 26, 20240.81880.81880.81880.81880.6248-
Jul 25, 20240.81960.81960.81960.81960.6254-
Jul 24, 20240.83540.83540.83540.83540.6375-
Jul 23, 20240.83860.83860.83860.83860.6399-
Jul 22, 20240.83040.83040.83040.83040.6337-
Jul 19, 20240.82180.82180.82180.82180.6271-
Jul 18, 20240.84080.84080.84080.84080.6416-
Jul 17, 20240.83760.83760.83760.83760.6392-
Jul 16, 20240.83900.83900.83900.83900.6402-
Jul 15, 20240.84860.84860.84860.84860.6476-
Jul 12, 20240.86160.86160.86160.86160.6575-
Jul 11, 20240.83180.83180.83180.83180.6348-
Jul 10, 20240.81320.81320.81320.81320.6206-
Jul 9, 20240.82420.82420.82420.82420.6290-
Jul 8, 20240.82080.82080.82080.82080.6264-
Jul 5, 20240.84600.84600.84600.84600.6456-
Jul 4, 20240.84740.84740.84740.84740.6467-
Jul 3, 20240.84640.84640.84640.84640.6459-
Jul 2, 20240.83640.83640.83640.83640.6383-
Jul 1, 20240.82480.82480.82480.82480.6294-
Jun 28, 20240.83300.83300.83300.83300.6357-
Jun 27, 2024 0.0416 Dividend
Jun 27, 20240.81900.81900.81900.81900.6250-
Jun 26, 20240.88200.88200.88200.88200.3928-
Jun 25, 20240.88160.88160.88160.88160.3926-
Jun 24, 20240.87460.87460.87460.87460.3895-
Jun 21, 20240.87820.87820.87820.87820.3911-
Jun 20, 20240.88760.88760.88760.88760.3953-
Jun 19, 20240.89120.89120.89120.89120.3969-
Jun 18, 20240.86500.86500.86500.86500.3852-
Jun 17, 20240.87500.87500.87500.87500.3897-
Jun 14, 20240.88580.88580.88580.88580.3945-
Jun 13, 20240.88160.88160.88160.88160.3926-
Jun 12, 20240.89160.89160.89160.89160.3971-
Jun 11, 20240.91140.91140.91140.91140.4059-
Jun 10, 20240.93440.93440.93440.93440.4161-
Jun 7, 20240.92640.92640.92640.92640.4125-
Jun 6, 20240.92800.92800.92800.92800.4133-
Jun 5, 20240.95020.95020.95020.95020.4231-
Jun 4, 20240.93880.93880.93880.93880.4181-
Jun 3, 20240.94300.94300.94300.94300.4199-
May 31, 20240.93160.93160.93160.93160.4149-
May 30, 20240.92980.92980.92980.92980.4141-
May 29, 20240.94100.94100.94100.94100.4191-
May 28, 20240.96950.96950.96950.96950.4317-
May 27, 20240.96800.96800.96800.96800.4311-
May 24, 20240.96800.96800.96800.96800.4311-
May 23, 20240.99100.99100.99100.99100.4413-
May 22, 20241.00701.00701.00701.00700.4484-
May 21, 20240.99300.99300.99300.99300.4422-
May 20, 20241.01151.01151.01151.01150.4504-
May 17, 20240.97900.97900.97900.97900.4360-
May 16, 20240.98950.98950.98950.98950.4406-
May 15, 20240.96160.96160.96160.96160.4282-
May 14, 20240.97000.97000.97000.97000.4320-
May 13, 20240.97200.97200.97200.97200.4329-
May 10, 20240.96360.96360.96360.96360.4291-
May 9, 20240.90760.90760.90760.90760.4042-
May 8, 20240.88980.88980.88980.88980.3963-
May 7, 20240.90000.90000.90000.90000.4008-
May 6, 20240.89700.89700.89700.89700.3995-
May 3, 20240.88880.88880.88880.88880.3958-
May 2, 20240.88700.88700.88700.88700.3950-
Apr 30, 20240.87720.87720.87720.87720.3906-
Apr 29, 20240.88700.88700.88700.88700.3950-
Apr 26, 20240.88160.88160.88160.88160.3926-
Apr 25, 20240.86460.86460.86460.86460.3850-
Apr 24, 20240.86160.86160.86160.86160.3837-
Apr 23, 20240.83920.83920.83920.83920.3737-
Apr 22, 20240.83340.83340.83340.83340.3711-
Apr 19, 20240.81400.81400.81400.81400.3625-
Apr 18, 20240.82260.82260.82260.82260.3663-
Apr 17, 20240.80680.80680.80680.80680.3593-
Apr 16, 20240.81020.81020.81020.81020.3608-

Related Tickers

HIAA.DU Hitachi Ltd
19.60
-2.00%
 
KYR.F Kyocera Corporation
9.48
-3.11%
 
CYC.DU Jardine Cycle & Carriage Ltd
16.40
-0.61%
 
IUR.SG KAP AG
9.55
+1.60%
 
OHR.SG Thoresen Thai Agencies Public Company Limited
0.0825
+8.55%
 
DIN.SG Digital China Holdings Ltd
0.2840
-0.70%
 
CYC.MU Jardine Cycle & Carriage Ltd
16.60
0.00%
 
DCHIY Digital China Holdings Limited
1.9700
0.00%
 
SKSUF Sekisui Chemical Co., Ltd.
16.75
0.00%
 
NYVU.MU Thoresen Thai Agencies PCL
0.0890
+15.58%