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

Berlin - Delayed Quote EUR

China Merchants Port Holdings Co Ltd (CPM.BE)

1.3230
-0.0270
(-2.00%)
As of 8:08:14 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20251.32301.32301.32301.32301.3230-
Apr 29, 20251.35001.35001.35001.35001.3500-
Apr 28, 20251.37001.37001.37001.37001.3700-
Apr 25, 20251.36501.36501.36501.36501.3650-
Apr 24, 20251.36001.36001.36001.36001.3600-
Apr 23, 20251.35001.35001.35001.35001.3500-
Apr 22, 20251.30301.30301.30301.30301.3030-
Apr 17, 20251.34901.34901.34901.34901.3490-
Apr 16, 20251.31801.31801.31801.31801.3180-
Apr 15, 20251.35501.35501.35501.35501.3550-
Apr 14, 20251.35201.35201.35201.35201.3520-
Apr 11, 20251.34101.34101.34101.34101.3410-
Apr 10, 20251.39101.39101.39101.39101.3910-
Apr 9, 20251.32501.32501.32501.32501.3250-
Apr 8, 20251.34501.34501.34501.34501.3450-
Apr 7, 20251.35001.35001.35001.35001.3500-
Apr 4, 20251.50601.50601.50601.50601.5060-
Apr 3, 20251.50001.50001.50001.50001.5000-
Apr 2, 20251.57801.57801.57801.57801.5780-
Apr 1, 20251.55601.55601.55601.55601.5560-
Mar 31, 20251.53101.53101.53101.53101.5310-
Mar 28, 20251.53601.53601.53601.53601.5360-
Mar 27, 20251.55801.55801.55801.55801.5580-
Mar 26, 20251.53901.53901.53901.53901.5390-
Mar 25, 20251.53501.53501.53501.53501.5350-
Mar 24, 20251.53101.53101.53101.53101.5310-
Mar 21, 20251.50101.50101.50101.50101.5010-
Mar 20, 20251.52301.52301.52301.52301.5230-
Mar 19, 20251.54401.54401.54401.54401.5440-
Mar 18, 20251.56401.56401.56401.56401.5640-
Mar 17, 20251.46401.46401.46401.46401.4640-
Mar 14, 20251.44001.44001.44001.44001.4400-
Mar 13, 20251.42301.42301.42301.42301.4230-
Mar 12, 20251.42401.42401.42401.42401.4240-
Mar 11, 20251.43201.43201.43201.43201.4320-
Mar 10, 20251.43801.43801.43801.43801.4380-
Mar 7, 20251.45701.45701.45701.45701.4570-
Mar 6, 20251.47101.47101.47101.47101.4710-
Mar 5, 20251.49001.49001.49001.49001.4900-
Mar 4, 20251.50801.50801.50801.50801.5080-
Mar 3, 20251.53001.53001.53001.53001.5300-
Feb 28, 20251.52001.52001.52001.52001.5200-
Feb 27, 20251.53701.53701.53701.53701.5370-
Feb 26, 20251.52301.52301.52301.52301.5230-
Feb 25, 20251.49501.49501.49501.49501.4950-
Feb 24, 20251.51501.51501.51501.51501.5150-
Feb 21, 20251.50901.50901.50901.50901.5090-
Feb 20, 20251.53401.53401.53401.53401.5340-
Feb 19, 20251.56001.56001.56001.56001.5600-
Feb 18, 20251.58701.58701.58701.58701.5870-
Feb 17, 20251.57501.57501.57501.57501.5750-
Feb 14, 20251.50501.50501.50501.50501.5050-
Feb 13, 20251.54001.54001.54001.54001.5400-
Feb 12, 20251.55801.55801.55801.55801.5580-
Feb 11, 20251.54301.54301.54301.54301.5430-
Feb 10, 20251.53801.53801.53801.53801.5380-
Feb 7, 20251.53901.53901.53901.53901.5390-
Feb 6, 20251.54501.54501.54501.54501.5450-
Feb 5, 20251.53601.53601.53601.53601.5360-
Feb 4, 20251.55301.55301.55301.55301.5530-
Feb 3, 20251.59501.59501.59501.59501.5950-
Jan 31, 20251.57301.57301.57301.57301.5730-
Jan 30, 20251.56901.56901.56901.56901.5690-
Jan 29, 20251.57401.57401.57401.57401.5740-
Jan 28, 20251.55701.55701.55701.55701.5570-
Jan 27, 20251.57001.57001.57001.57001.5700-
Jan 24, 20251.54701.54701.54701.54701.5470-
Jan 23, 20251.54301.54301.54301.54301.5430-
Jan 22, 20251.54201.54201.54201.54201.5420-
Jan 21, 20251.58101.58101.58101.58101.5810-
Jan 20, 20251.57701.57701.57701.57701.5770-
Jan 17, 20251.52701.52701.52701.52701.5270-
Jan 16, 20251.56001.56001.56001.56001.5600-
Jan 15, 20251.56901.56901.56901.56901.5690-
Jan 14, 20251.56701.56701.56701.56701.5670-
Jan 13, 20251.56201.56201.56201.56201.5620-
Jan 10, 20251.54701.54701.54701.54701.5470-
Jan 9, 20251.56901.56901.56901.56901.5690-
Jan 8, 20251.57601.57601.57601.57601.5760-
Jan 7, 20251.58501.58501.58501.58501.5850-
Jan 6, 20251.64601.64601.64601.64601.6460-
Jan 3, 20251.62201.62201.62201.62201.6220-
Jan 2, 20251.59601.59601.59601.59601.5960-
Dec 30, 20241.63801.63801.63801.63801.6380-
Dec 27, 20241.60401.60401.60401.60401.6040-
Dec 23, 20241.56301.56301.56301.56301.5630-
Dec 20, 20241.53801.53801.53801.53801.5380-
Dec 19, 20241.53101.53101.53101.53101.5310-
Dec 18, 20241.52001.52001.52001.52001.5200-
Dec 17, 20241.51301.51301.51301.51301.5130-
Dec 16, 20241.55801.55801.55801.55801.5580-
Dec 13, 20241.56501.56501.56501.56501.5650-
Dec 12, 20241.57801.57801.57801.57801.5780-
Dec 11, 20241.56901.56901.56901.56901.5690-
Dec 10, 20241.55301.55301.55301.55301.5530-
Dec 9, 20241.52601.52601.52601.52601.5260-
Dec 6, 20241.49501.49501.49501.49501.4950-
Dec 5, 20241.46001.46001.46001.46001.4600-
Dec 4, 20241.48101.48101.48101.48101.4810-
Dec 3, 20241.48301.48301.48301.48301.4830-
Dec 2, 20241.45001.45001.45001.45001.4500-
Nov 29, 20241.47001.47001.47001.47001.4700-
Nov 28, 20241.47001.47001.47001.47001.4700-
Nov 27, 20241.48101.48101.48101.48101.4810-
Nov 26, 20241.47701.47701.47701.47701.4770-
Nov 25, 20241.54401.54401.54401.54401.5440-
Nov 22, 20241.53201.53201.53201.53201.5320-
Nov 21, 20241.54101.54101.54101.54101.5410-
Nov 20, 20241.54201.54201.54201.54201.5420-
Nov 19, 20241.55201.55201.55201.55201.5520-
Nov 18, 20241.52401.52401.52401.52401.5240-
Nov 15, 20241.50601.50601.50601.50601.5060-
Nov 14, 20241.48901.48901.48901.48901.4890-
Nov 13, 20241.48301.48301.48301.48301.4830-
Nov 12, 20241.46401.46401.46401.46401.4640-
Nov 11, 20241.47601.47601.47601.47601.4760-
Nov 8, 20241.49201.49201.49201.49201.4920-
Nov 7, 20241.52401.52401.52401.52401.5240-
Nov 6, 20241.51701.51701.51701.51701.5170-
Nov 5, 20241.53201.53201.53201.53201.5320-
Nov 4, 20241.51501.51501.51501.51501.5150-
Nov 1, 20241.50701.50701.50701.50701.5070-
Oct 31, 20241.48201.48201.48201.48201.4820-
Oct 30, 20241.48601.48601.48601.48601.4860-
Oct 29, 20241.57101.57101.57101.57101.5710-
Oct 28, 20241.59601.59601.59601.59601.5960-
Oct 25, 20241.57201.57201.57201.57201.5720-
Oct 24, 20241.60701.60701.60701.60701.6070-
Oct 23, 20241.62201.62201.62201.62201.6220-
Oct 22, 20241.58701.58701.58701.58701.5870-
Oct 21, 20241.57301.57301.57301.57301.5730-
Oct 18, 20241.54201.54201.54201.54201.5420-
Oct 17, 20241.53701.53701.53701.53701.5370-
Oct 16, 20241.55001.55001.55001.55001.5500-
Oct 15, 20241.60301.60301.60301.60301.6030-
Oct 14, 20241.54501.54501.54501.54501.5450-
Oct 11, 20241.52001.52001.52001.52001.5200-
Oct 10, 20241.50701.50701.50701.50701.5070-
Oct 9, 20241.50101.50101.50101.50101.5010-
Oct 8, 20241.54301.54301.54301.54301.5430-
Oct 7, 20241.57701.57701.57701.57701.5770-
Oct 4, 20241.52601.52601.52601.52601.5260-
Oct 3, 20241.53201.53201.53201.53201.5320-
Oct 2, 20241.45501.45501.45501.45501.4550-
Oct 1, 20241.39701.39701.39701.39701.3970-
Sep 30, 20241.39801.39801.39801.39801.3980-
Sep 27, 20241.38501.38501.38501.38501.3850-
Sep 26, 20241.43301.43301.43301.43301.4330-
Sep 25, 20241.41301.41301.41301.41301.4130-
Sep 24, 2024 0.028435 Dividend
Sep 24, 20241.40001.40001.40001.40001.4000-
Sep 23, 20241.38801.38801.38801.38801.1380-
Sep 20, 20241.37701.37701.37701.37701.1290-
Sep 19, 20241.36801.36801.36801.36801.1216-
Sep 18, 20241.35501.35501.35501.35501.1109-
Sep 17, 20241.35101.35101.35101.35101.1077-
Sep 16, 20241.34301.34301.34301.34301.1011-
Sep 13, 20241.35601.35601.35601.35601.1118-
Sep 12, 20241.35401.35401.35401.35401.1101-
Sep 11, 20241.32601.32601.32601.32601.0872-
Sep 10, 20241.35601.35601.35601.35601.1118-
Sep 9, 20241.34101.34101.34101.34101.0995-
Sep 6, 20241.35001.35001.35001.35001.1068-
Sep 5, 20241.38501.38501.38501.38501.1355-
Sep 4, 20241.40201.40201.40201.40201.1495-
Sep 3, 20241.39401.39401.39401.39401.1429-
Sep 2, 20241.40301.40301.40301.40301.1503-
Aug 30, 20241.33601.33601.33601.33601.0954-
Aug 29, 20241.31701.31701.31701.31701.0798-
Aug 28, 20241.33701.33701.33701.33701.0962-
Aug 27, 20241.33601.33601.33601.33601.0954-
Aug 26, 20241.34601.34601.34601.34601.1036-
Aug 23, 20241.34701.34701.34701.34701.1044-
Aug 22, 20241.35101.35101.35101.35101.1077-
Aug 21, 20241.34501.34501.34501.34501.1027-
Aug 20, 20241.35701.35701.35701.35701.1126-
Aug 19, 20241.37101.37101.37101.37101.1241-
Aug 16, 20241.33801.33801.33801.33801.0970-
Aug 15, 20241.32401.32401.32401.32401.0855-
Aug 14, 20241.31101.31101.31101.31101.0749-
Aug 13, 20241.31201.31201.31201.31201.0757-
Aug 12, 20241.30601.30601.30601.30601.0708-
Aug 9, 20241.30201.30201.30201.30201.0675-
Aug 8, 20241.29801.29801.29801.29801.0642-
Aug 7, 20241.31601.31601.31601.31601.0790-
Aug 6, 20241.28801.28801.28801.28801.0560-
Aug 5, 20241.27401.27401.27401.27401.0445-
Aug 2, 20241.34101.34101.34101.34101.0995-
Aug 1, 20241.32401.32401.32401.32401.0855-
Jul 31, 20241.34201.34201.34201.34201.1003-
Jul 30, 20241.34401.34401.34401.34401.1019-
Jul 29, 20241.34201.34201.34201.34201.1003-
Jul 26, 20241.34301.34301.34301.34301.1011-
Jul 25, 20241.38501.38501.38501.38501.1355-
Jul 24, 20241.39901.39901.39901.39901.1470-
Jul 23, 20241.34301.34301.34301.34301.1011-
Jul 22, 20241.35501.35501.35501.35501.1109-
Jul 19, 20241.34401.34401.34401.34401.1019-
Jul 18, 20241.34801.34801.34801.34801.1052-
Jul 17, 20241.31601.31601.31601.31601.0790-
Jul 16, 20241.35001.35001.35001.35001.1068-
Jul 15, 20241.36101.36101.36101.36101.1159-
Jul 12, 20241.35301.35301.35301.35301.1093-
Jul 11, 20241.40101.40101.40101.40101.1487-
Jul 10, 20241.36901.36901.36901.36901.1224-
Jul 9, 20241.43901.43901.43901.43901.1798-
Jul 8, 20241.41001.41001.41001.41001.1560-
Jul 5, 20241.43301.43301.43301.43301.1749-
Jul 4, 20241.39701.39701.39701.39701.1454-
Jul 3, 20241.40001.40001.40001.40001.1478-
Jul 2, 20241.41701.41701.41701.41701.1618-
Jul 1, 20241.36501.36501.36501.36501.1191-
Jun 28, 20241.37501.37501.37501.37501.1273-
Jun 27, 20241.32001.32001.32001.32001.0822-
Jun 26, 20241.33201.33201.33201.33201.0921-
Jun 25, 20241.35301.35301.35301.35301.1093-
Jun 24, 2024 0.0545952 Dividend
Jun 24, 20241.33401.33401.33401.33401.0937-
Jun 21, 20241.41401.41401.41401.41400.7658-
Jun 20, 20241.43701.43701.43701.43700.7782-
Jun 19, 20241.43301.43301.43301.43300.7761-
Jun 18, 20241.44201.44201.44201.44200.7809-
Jun 17, 20241.41801.41801.41801.41800.7679-
Jun 14, 20241.43601.43601.43601.43600.7777-
Jun 13, 20241.38901.38901.38901.38900.7522-
Jun 12, 20241.39101.39101.39101.39100.7533-
Jun 11, 20241.41801.41801.41801.41800.7679-
Jun 10, 20241.47201.47201.47201.47200.7972-
Jun 7, 20241.45201.45201.45201.45200.7864-
Jun 6, 20241.44001.44001.44001.44000.7799-
Jun 5, 20241.45701.45701.45701.45700.7891-
Jun 4, 20241.43801.43801.43801.43800.7788-
Jun 3, 20241.35001.35001.35001.35000.7311-
May 31, 20241.31101.31101.31101.31100.7100-
May 30, 20241.32201.32201.32201.32200.7159-
May 29, 20241.33001.33001.33001.33000.7203-
May 28, 20241.34101.34101.34101.34100.7262-
May 27, 20241.34101.34101.34101.34100.7262-
May 24, 20241.33501.33501.33501.33500.7230-
May 23, 20241.33501.33501.33501.33500.7230-
May 22, 20241.34501.34501.34501.34500.7284-
May 21, 20241.33801.33801.33801.33800.7246-
May 20, 20241.35401.35401.35401.35400.7333-
May 17, 20241.34301.34301.34301.34300.7273-
May 16, 20241.35201.35201.35201.35200.7322-
May 15, 20241.35601.35601.35601.35600.7344-
May 14, 20241.36201.36201.36201.36200.7376-
May 13, 20241.39501.39501.39501.39500.7555-
May 10, 20241.33901.33901.33901.33900.7252-
May 9, 20241.27601.27601.27601.27600.6910-
May 8, 20241.24001.24001.24001.24000.6715-
May 7, 20241.24801.24801.24801.24800.6759-
May 6, 20241.24101.24101.24101.24100.6721-
May 3, 20241.21701.21701.21701.21700.6591-
May 2, 20241.21401.21401.21401.21400.6575-
Apr 30, 20241.22001.22001.22001.22000.6607-

Related Tickers

VPG.VN Viet Phat Import Export Trading Investment Joint Stock Company
11,000.00
-3.08%
 
03P.SG Thessaloniki Port Authority Societe Anonyme
30.80
-0.32%
 
CMVX.RO Comvex S.A.
74.00
-1.33%
 
SQZ.F SEACOR Marine Holdings Inc.
4.3800
-3.52%
 
DVP.VN Dinh Vu Port Development and Investment Joint Stock Company
76,500.00
0.00%
 
600017.SS RIZHAO PORT
3.0000
-1.32%
 
PKF1.BE Port of Tauranga Ltd
3.2000
+0.63%
 
T5N.DU Tallink Grupp AS
0.5900
+0.51%
 
K2N.F Seacon Shipping Group Holdings Limited
0.4500
+0.45%
 
000700.KS Eusu Holdings Co., Ltd.
5,540.00
-0.72%