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

Frankfurt - Delayed Quote EUR

China Merchants Port Holdings Company Limited (CPM.F)

Compare
1.3670
-0.0250
(-1.80%)
At close: April 11 at 8:20:01 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20251.36701.36701.36701.36701.3670-
Apr 10, 20251.39201.39201.39201.39201.3920-
Apr 9, 20251.34201.34201.34201.34201.3420-
Apr 8, 20251.34101.34101.34101.34101.3410-
Apr 7, 20251.35001.35001.35001.35001.3500-
Apr 4, 20251.50301.60401.50301.60401.6040300
Apr 3, 20251.51301.51301.51301.51301.5130-
Apr 2, 20251.57801.57801.57801.57801.5780-
Apr 1, 20251.55601.55601.55601.55601.5560-
Mar 31, 20251.53601.53601.53601.53601.5360-
Mar 28, 20251.53801.53801.53801.53801.5380-
Mar 27, 20251.55901.55901.55901.55901.5590-
Mar 26, 20251.54601.54601.54601.54601.5460-
Mar 25, 20251.53301.53301.53301.53301.5330-
Mar 24, 20251.53101.53101.53101.53101.5310-
Mar 21, 20251.50001.50001.50001.50001.5000-
Mar 20, 20251.52301.52301.52301.52301.5230-
Mar 19, 20251.54101.54101.54101.54101.5410-
Mar 18, 20251.60001.60001.60001.60001.6000-
Mar 17, 20251.46401.46401.46401.46401.4640-
Mar 14, 20251.43901.43901.43901.43901.4390-
Mar 13, 20251.42501.42501.42501.42501.4250-
Mar 12, 20251.42101.42101.42101.42101.4210-
Mar 11, 20251.44001.44001.44001.44001.4400-
Mar 10, 20251.43901.43901.43901.43901.4390-
Mar 7, 20251.46001.46001.46001.46001.4600-
Mar 6, 20251.47301.47301.47301.47301.4730-
Mar 5, 20251.48601.48601.48601.48601.4860-
Mar 4, 20251.51001.51001.51001.51001.5100-
Mar 3, 20251.53201.53201.53201.53201.5320-
Feb 28, 20251.51701.51701.51701.51701.5170-
Feb 27, 20251.53801.53801.53801.53801.5380-
Feb 26, 20251.52001.52001.52001.52001.5200-
Feb 25, 20251.49901.49901.49901.49901.4990-
Feb 24, 20251.51301.51301.51301.51301.5130-
Feb 21, 20251.51101.51101.51101.51101.5110-
Feb 20, 20251.53301.53301.53301.53301.5330-
Feb 19, 20251.55901.55901.55901.55901.5590-
Feb 18, 20251.59001.59001.59001.59001.5900-
Feb 17, 20251.57601.57601.57601.57601.5760-
Feb 14, 20251.50701.50701.50701.50701.5070-
Feb 13, 20251.54001.54001.54001.54001.5400-
Feb 12, 20251.56701.56701.56701.56701.5670-
Feb 11, 20251.54701.54701.54701.54701.5470-
Feb 10, 20251.54101.54101.54101.54101.5410-
Feb 7, 20251.53901.53901.53901.53901.5390-
Feb 6, 20251.55301.55301.55301.55301.5530-
Feb 5, 20251.53401.53401.53401.53401.5340-
Feb 4, 20251.55201.55201.55201.55201.5520-
Feb 3, 20251.59601.59601.59601.59601.5960-
Jan 31, 20251.57101.57101.57101.57101.5710-
Jan 30, 20251.56901.57001.56901.57001.57001,750
Jan 29, 20251.57201.57201.57201.57201.5720-
Jan 28, 20251.55801.55801.55801.55801.5580-
Jan 27, 20251.57001.57001.57001.57001.5700-
Jan 24, 20251.54801.54801.54801.54801.5480-
Jan 23, 20251.54301.54301.54301.54301.5430-
Jan 22, 20251.54101.54101.54101.54101.5410-
Jan 21, 20251.57901.57901.57901.57901.5790-
Jan 20, 20251.57401.57401.57401.57401.5740-
Jan 17, 20251.59101.59101.59101.59101.5910-
Jan 16, 20251.56101.56101.56101.56101.5610-
Jan 15, 20251.56701.56701.56701.56701.5670-
Jan 14, 20251.56701.57101.56701.57101.571010,000
Jan 13, 20251.52201.60001.52201.60001.6000250
Jan 10, 20251.54801.54801.54801.54801.5480-
Jan 9, 20251.56401.56401.56401.56401.5640-
Jan 8, 20251.57801.57801.57801.57801.5780-
Jan 7, 20251.58301.58301.58301.58301.5830-
Jan 6, 20251.64601.64601.64601.64601.6460-
Jan 3, 20251.62201.62201.62201.62201.6220-
Jan 2, 20251.60101.60101.60101.60101.6010-
Dec 30, 20241.64501.64501.64501.64501.6450-
Dec 27, 20241.61601.61601.61601.61601.6160-
Dec 23, 20241.56801.56801.56801.56801.5680-
Dec 20, 20241.50501.50501.50501.50501.5050-
Dec 19, 20241.53501.53501.53501.53501.5350-
Dec 18, 20241.52701.52701.52701.52701.5270-
Dec 17, 20241.50601.50601.50601.50601.5060-
Dec 16, 20241.56201.56601.56201.56601.56602,442
Dec 13, 20241.56101.56101.56101.56101.5610-
Dec 12, 20241.57801.57801.57801.57801.5780-
Dec 11, 20241.56701.56701.56701.56701.5670-
Dec 10, 20241.55301.55301.55301.55301.5530-
Dec 9, 20241.52601.52601.52601.52601.5260-
Dec 6, 20241.49801.49801.49801.49801.4980-
Dec 5, 20241.45901.45901.45901.45901.4590-
Dec 4, 20241.47801.47801.47801.47801.4780-
Dec 3, 20241.48101.48101.48101.48101.4810-
Dec 2, 20241.45001.45001.45001.45001.4500-
Nov 29, 20241.47101.47101.47101.47101.4710-
Nov 28, 20241.47901.47901.47901.47901.4790-
Nov 27, 20241.48301.48301.46601.46601.466022,240
Nov 26, 20241.48101.48101.48101.48101.4810-
Nov 25, 20241.54201.54201.54201.54201.5420-
Nov 22, 20241.54001.54001.54001.54001.5400-
Nov 21, 20241.54301.54301.54301.54301.5430-
Nov 20, 20241.54001.54001.54001.54001.5400-
Nov 19, 20241.55301.55301.55301.55301.5530-
Nov 18, 20241.52901.52901.52901.52901.5290-
Nov 15, 20241.50601.50601.50601.50601.5060-
Nov 14, 20241.49101.49101.49101.49101.4910-
Nov 13, 20241.48101.48101.48101.48101.4810-
Nov 12, 20241.47201.47201.47201.47201.4720-
Nov 11, 20241.47901.47901.47901.47901.4790-
Nov 8, 20241.49201.49201.49201.49201.4920-
Nov 7, 20241.52601.52601.52601.52601.5260-
Nov 6, 20241.51801.51801.51801.51801.5180-
Nov 5, 20241.53201.53201.53201.53201.5320-
Nov 4, 20241.52001.52001.52001.52001.5200-
Nov 1, 20241.51001.51001.51001.51001.5100-
Oct 31, 20241.47901.48801.47401.47401.47407,350
Oct 30, 20241.49301.49301.49301.49301.4930-
Oct 29, 20241.57401.57401.57401.57401.5740-
Oct 28, 20241.59701.59701.59701.59701.5970-
Oct 25, 20241.57301.57301.57301.57301.5730-
Oct 24, 20241.60801.60801.60801.60801.6080-
Oct 23, 20241.62001.62001.61001.61001.61003,588
Oct 22, 20241.58301.58301.58301.58301.5830-
Oct 21, 20241.57401.57401.57401.57401.5740-
Oct 18, 20241.57901.57901.57901.57901.5790-
Oct 17, 20241.55401.55401.52701.52701.52701,608
Oct 16, 20241.57301.57301.57301.57301.5730-
Oct 15, 20241.58901.58901.58901.58901.5890-
Oct 14, 20241.54301.54301.54301.54301.5430-
Oct 11, 20241.52101.52101.52101.52101.5210-
Oct 10, 20241.50901.50901.50901.50901.5090-
Oct 9, 20241.48201.48201.48201.48201.4820-
Oct 8, 20241.53501.53501.52501.52501.52502,000
Oct 7, 20241.57801.57801.57801.57801.5780-
Oct 4, 20241.52901.52901.52901.52901.5290-
Oct 3, 20241.52801.52801.52801.52801.5280-
Oct 2, 20241.46101.46101.46101.46101.4610-
Oct 1, 20241.39801.39801.39801.39801.3980-
Sep 30, 20241.40101.40101.40101.40101.4010-
Sep 27, 20241.39501.39501.39501.39501.3950-
Sep 26, 20241.42601.43501.42601.43501.43501,800
Sep 25, 20241.41401.41401.41401.41401.4140-
Sep 24, 2024 0.0283 Dividend
Sep 24, 20241.40201.40201.40201.40201.4020-
Sep 23, 20241.39001.39001.39001.39001.1400-
Sep 20, 20241.37901.42401.37901.42401.1679600
Sep 19, 20241.37701.37701.37701.37701.1293-
Sep 18, 20241.35501.35501.35501.35501.1113-
Sep 17, 20241.35501.35501.35501.35501.1113-
Sep 16, 20241.34601.34601.34601.34601.1039-
Sep 13, 20241.36201.36201.36201.36201.1170-
Sep 12, 20241.34801.34801.34801.34801.1056-
Sep 11, 20241.32901.32901.32901.32901.0900-
Sep 10, 20241.35801.39901.35201.35201.10881,668
Sep 9, 20241.34001.34001.34001.34001.0990-
Sep 6, 20241.40001.40001.40001.40001.1482-
Sep 5, 20241.38901.38901.38901.38901.1392-
Sep 4, 20241.40401.40401.40401.40401.1515-
Sep 3, 20241.39001.39001.39001.39001.1400-
Sep 2, 20241.41001.41001.41001.41001.1564-
Aug 30, 20241.33501.33501.33501.33501.0949-
Aug 29, 20241.32101.32101.32101.32101.0834-
Aug 28, 20241.34101.34101.34101.34101.0998-
Aug 27, 20241.33901.33901.33901.33901.0982-
Aug 26, 20241.35001.35001.35001.35001.1072-
Aug 23, 20241.35201.35201.35201.35201.1088-
Aug 22, 20241.35401.35401.35401.35401.1105-
Aug 21, 20241.35401.35401.35401.35401.1105-
Aug 20, 20241.36101.36101.36101.36101.1162-
Aug 19, 20241.37401.37401.37401.37401.1269-
Aug 16, 20241.34401.34401.34401.34401.1023-
Aug 15, 20241.32701.32701.32701.32701.0883-
Aug 14, 20241.31401.31401.31401.31401.0777-
Aug 13, 20241.31901.31901.31901.31901.0818-
Aug 12, 20241.31201.31201.31201.31201.0760-
Aug 9, 20241.30501.30501.30501.30501.0703-
Aug 8, 20241.30901.30901.30901.30901.0736-
Aug 7, 20241.32001.32001.32001.32001.0826-
Aug 6, 20241.29401.29401.29401.29401.0613-
Aug 5, 20241.28201.28201.28201.28201.0514-
Aug 2, 20241.34301.34301.34301.34301.1015-
Aug 1, 20241.32601.32601.32601.32601.0875-
Jul 31, 20241.34501.34501.34501.34501.1031-
Jul 30, 20241.34301.34301.34301.34301.1015-
Jul 29, 20241.34501.34501.34501.34501.1031-
Jul 26, 20241.35401.35401.35401.35401.1105-
Jul 25, 20241.38801.38801.38801.38801.1384-
Jul 24, 20241.39801.39801.39801.39801.1466-
Jul 23, 20241.34501.34501.34501.34501.1031-
Jul 22, 20241.36101.36101.36101.36101.1162-
Jul 19, 20241.34901.34901.34901.34901.1064-
Jul 18, 20241.35001.35001.35001.35001.1072-
Jul 17, 20241.32501.32501.32501.32501.0867-
Jul 16, 20241.35501.35501.35501.35501.1113-
Jul 15, 20241.36301.36301.36301.36301.1179-
Jul 12, 20241.35401.35401.35401.35401.1105-
Jul 11, 20241.40401.40401.40401.40401.1515-
Jul 10, 20241.38801.38801.38801.38801.1384-
Jul 9, 20241.44201.44201.44201.44201.1826-
Jul 8, 20241.41301.41301.41301.41301.1589-
Jul 5, 20241.44101.44101.44101.44101.1818-
Jul 4, 20241.39901.39901.39901.39901.1474-
Jul 3, 20241.40001.40001.40001.40001.1482-
Jul 2, 20241.41501.41501.41501.41501.1605-
Jul 1, 20241.36401.36401.36401.36401.1187-
Jun 28, 20241.37901.37901.37901.37901.1310-
Jun 27, 20241.32401.32401.32401.32401.0859-
Jun 26, 20241.33201.33201.33201.33201.0924-
Jun 25, 20241.35401.35401.35401.35401.1105-
Jun 24, 2024 0.0543 Dividend
Jun 24, 20241.34001.34001.34001.34001.0990-
Jun 21, 20241.42301.42301.42301.42300.7734-
Jun 20, 20241.43901.43901.43901.43900.7821-
Jun 19, 20241.43601.43601.43601.43600.7805-
Jun 18, 20241.44201.44201.44201.44200.7837-
Jun 17, 20241.42301.42301.42301.42300.7734-
Jun 14, 20241.43901.43901.43901.43900.7821-
Jun 13, 20241.38701.38701.38701.38700.7538-
Jun 12, 20241.39501.39501.39501.39500.7582-
Jun 11, 20241.42501.42501.42501.42500.7745-
Jun 10, 20241.47401.47401.47401.47400.8011-
Jun 7, 20241.45101.45101.45101.45100.7886-
Jun 6, 20241.45101.45101.45101.45100.7886-
Jun 5, 20241.45301.45301.45301.45300.7897-
Jun 4, 20241.43601.43601.43601.43600.7805-
Jun 3, 20241.35701.35701.35701.35700.7375-
May 31, 20241.31201.31201.31201.31200.7131-
May 30, 20241.32401.32401.32401.32400.7196-
May 29, 20241.32801.32801.32801.32800.7218-
May 28, 20241.34601.34601.34601.34600.7315-
May 27, 20241.34501.34501.34501.34500.7310-
May 24, 20241.34001.34001.34001.34000.7283-
May 23, 20241.33801.33801.33801.33800.7272-
May 22, 20241.34901.34901.34901.34900.7332-
May 21, 20241.33701.33701.33701.33700.7267-
May 20, 20241.35601.35601.35601.35600.7370-
May 17, 20241.34601.34601.34601.34600.7315-
May 16, 20241.35801.35801.35801.35800.7381-
May 15, 20241.35701.35701.35701.35700.7375-
May 14, 20241.36101.36101.36101.36100.7397-
May 13, 20241.39501.39501.39501.39500.7582-
May 10, 20241.34801.34801.34501.34500.7310170
May 9, 20241.27701.27701.27701.27700.6940-
May 8, 20241.28301.28801.28301.28800.70002,564
May 7, 20241.25101.25101.25101.25100.6799-
May 6, 20241.24401.29801.24401.29800.70551,978
May 3, 20241.22401.22401.22401.22400.6652-
May 2, 20241.21801.21801.21801.21800.6620-
Apr 30, 20241.22301.22301.22301.22300.6647-
Apr 29, 20241.22501.27001.22501.27000.69021,877
Apr 26, 20241.21301.21301.21301.21300.6593-
Apr 25, 20241.20101.20101.20101.20100.6527-
Apr 24, 20241.19201.19201.19201.19200.6478-
Apr 23, 20241.18301.18301.18301.18300.6430-
Apr 22, 20241.19701.23501.19701.23500.67122,101
Apr 19, 20241.18201.18201.18201.18200.6424-
Apr 18, 20241.19001.19001.19001.19000.6468-
Apr 17, 20241.19701.19701.19701.19700.6506-
Apr 16, 20241.17701.17701.17701.17700.6397-
Apr 15, 20241.16901.16901.16901.16900.6353-
Apr 12, 20241.17201.23201.17201.23200.66961,211
Apr 11, 20241.17001.17001.17001.17000.6359-
Waiting for permission
Allow microphone access to enable voice search

Try again.