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

Stuttgart - Delayed Quote EUR

Charoen Pokphand Foods PCL (CPOF.SG)

0.6650
0.0000
(0.00%)
At close: May 5 at 7:33:38 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 5, 20250.66500.66500.66500.66500.6650-
May 2, 20250.66500.66500.66500.66500.6650-
Apr 30, 20250.65500.65500.65500.65500.6550-
Apr 29, 20250.65000.65000.65000.65000.6500-
Apr 28, 20250.64500.64500.64500.64500.6450-
Apr 25, 20250.64500.64500.64500.64500.6450-
Apr 24, 20250.64000.64000.64000.64000.6400-
Apr 23, 20250.63000.63000.63000.63000.6300-
Apr 22, 20250.62000.62000.62000.62000.6200-
Apr 17, 20250.63000.63000.63000.63000.6300-
Apr 16, 20250.64000.65500.64000.65500.6550-
Apr 15, 20250.63000.63000.63000.63000.6300-
Apr 14, 20250.63000.63000.63000.63000.6300-
Apr 11, 20250.64000.64000.64000.64000.6400-
Apr 10, 20250.61500.61500.61500.61500.6150-
Apr 9, 20250.58500.58500.58500.58500.5850-
Apr 8, 20250.55500.55500.55500.55500.5550-
Apr 7, 20250.59000.59000.59000.59000.5900-
Apr 4, 20250.60000.60000.60000.60000.6000-
Apr 3, 20250.60000.60000.57000.57000.570010,000
Apr 2, 20250.62000.62000.62000.62000.6200-
Apr 1, 20250.61500.61500.61500.61500.6150-
Mar 31, 20250.62000.62000.62000.62000.6200-
Mar 28, 20250.63000.63000.63000.63000.6300-
Mar 27, 20250.63000.63000.63000.63000.6300-
Mar 26, 20250.62500.63000.62500.63000.6300-
Mar 25, 20250.62500.62500.62500.62500.6250-
Mar 24, 20250.63000.63000.63000.63000.6300-
Mar 21, 20250.62000.62000.62000.62000.6200-
Mar 20, 20250.62500.62500.62500.62500.6250-
Mar 19, 20250.63000.63000.63000.63000.6300-
Mar 18, 20250.63000.63000.63000.63000.6300-
Mar 17, 20250.63000.63000.63000.63000.6300-
Mar 14, 20250.62500.62500.62500.62500.6250-
Mar 13, 20250.63000.63000.63000.63000.6300-
Mar 12, 20250.62500.62500.62500.62500.6250-
Mar 11, 20250.62500.62500.62500.62500.6250-
Mar 10, 20250.63000.63000.63000.63000.6300-
Mar 7, 20250.63500.64500.63500.64500.6450-
Mar 6, 20250.63500.63500.63500.63500.6350-
Mar 5, 20250.64000.64000.64000.64000.6400-
Mar 4, 20250.64500.64500.64500.64500.6450-
Mar 3, 20250.64500.64500.64500.64500.6450-
Feb 28, 20250.65000.65000.65000.65000.6500-
Feb 27, 20250.65500.65500.65500.65500.6550-
Feb 26, 20250.61000.61000.60500.60500.6050-
Feb 25, 20250.61000.61000.61000.61000.6100-
Feb 24, 20250.61000.64000.61000.64000.6400-
Feb 21, 20250.60500.60500.60500.60500.6050-
Feb 20, 20250.60500.60500.60500.60500.6050-
Feb 19, 20250.62000.62000.62000.62000.6200-
Feb 18, 20250.58500.58500.58500.58500.5850-
Feb 17, 20250.57500.57500.57500.57500.5750-
Feb 14, 20250.56500.56500.56500.56500.5650-
Feb 13, 20250.56000.56000.56000.56000.5600-
Feb 12, 20250.56000.56000.56000.56000.5600-
Feb 11, 20250.56000.56000.56000.56000.5600-
Feb 10, 20250.55500.55500.55500.55500.5550-
Feb 7, 20250.55000.58000.55000.58000.5800-
Feb 6, 20250.56500.56500.56500.56500.5650-
Feb 5, 20250.56500.56500.56500.56500.5650-
Feb 4, 20250.57500.57500.57500.57500.5750-
Feb 3, 20250.57000.57000.57000.57000.5700-
Jan 31, 20250.61000.61000.61000.61000.6100-
Jan 30, 20250.62000.62000.62000.62000.6200-
Jan 29, 20250.62000.62000.62000.62000.6200-
Jan 28, 20250.61000.62500.61000.62500.6250-
Jan 27, 20250.61000.61000.61000.61000.6100-
Jan 24, 20250.59500.59500.59500.59500.5950-
Jan 23, 20250.59000.59000.59000.59000.5900-
Jan 22, 20250.59500.59500.59500.59500.5950-
Jan 21, 20250.60500.60500.60500.60500.6050-
Jan 20, 20250.60500.60500.60500.60500.6050-
Jan 17, 20250.60500.60500.60500.60500.6050-
Jan 16, 20250.59500.59500.59500.59500.5950-
Jan 15, 20250.58500.58500.58500.58500.5850-
Jan 14, 20250.59000.59000.59000.59000.5900-
Jan 13, 20250.58500.58500.58500.58500.5850-
Jan 10, 20250.58000.58000.58000.58000.5800-
Jan 9, 20250.58500.58500.58500.58500.5850-
Jan 8, 20250.60000.60000.60000.60000.6000-
Jan 7, 20250.60000.60000.60000.60000.6000-
Jan 6, 20250.60000.60000.60000.60000.6000-
Jan 3, 20250.61500.61500.61500.61500.6150-
Jan 2, 20250.62000.62000.62000.62000.6200-
Dec 30, 20240.62000.62000.62000.62000.6200-
Dec 27, 20240.63000.63000.63000.63000.6300-
Dec 23, 20240.60000.60000.60000.60000.6000-
Dec 20, 20240.59500.59500.52000.52000.52003,000
Dec 19, 20240.60000.60000.60000.60000.6000-
Dec 18, 20240.60500.63500.60500.62500.6250-
Dec 17, 20240.63500.63500.61000.61000.6100-
Dec 16, 20240.63500.63500.63500.63500.6350-
Dec 13, 20240.64500.64500.64500.64500.6450-
Dec 12, 20240.64500.64500.64500.64500.6450-
Dec 11, 20240.64500.64500.64500.64500.6450-
Dec 10, 20240.64500.64500.64500.64500.6450-
Dec 9, 20240.64000.64000.64000.64000.6400-
Dec 6, 20240.64000.64000.64000.64000.6400-
Dec 5, 20240.64000.64000.64000.64000.6400-
Dec 4, 20240.64000.64000.64000.64000.6400-
Dec 3, 20240.64000.64000.64000.64000.64008,000
Dec 2, 20240.63000.63000.63000.63000.630012,000
Nov 29, 20240.62500.62500.62500.62500.6250-
Nov 28, 20240.63000.63000.63000.63000.6300-
Nov 27, 20240.63000.63000.63000.63000.6300-
Nov 26, 20240.63000.63000.63000.63000.6300-
Nov 25, 20240.64000.65500.64000.65500.65509,500
Nov 22, 20240.64000.64000.64000.64000.6400-
Nov 21, 20240.64000.64000.64000.64000.6400-
Nov 20, 20240.63000.64000.63000.64000.6400-
Nov 19, 20240.64000.64000.64000.64000.6400-
Nov 18, 20240.63500.67000.63500.67000.670010
Nov 15, 20240.63500.63500.63500.63500.6350-
Nov 14, 20240.63000.65000.63000.65000.6500300
Nov 13, 20240.63000.65000.63000.65000.6500-
Nov 12, 20240.62500.62500.62500.62500.6250-
Nov 11, 20240.63000.63000.63000.63000.6300-
Nov 8, 20240.63500.63500.63500.63500.6350-
Nov 7, 20240.63500.63500.63500.63500.6350-
Nov 6, 20240.64500.64500.64500.64500.6450-
Nov 5, 20240.64500.66000.64500.66000.6600-
Nov 4, 20240.64000.64000.64000.64000.6400-
Nov 1, 20240.64000.64000.64000.64000.6400-
Oct 31, 20240.64500.64500.64500.64500.6450-
Oct 30, 20240.65000.66000.65000.66000.6600-
Oct 29, 20240.65500.65500.65500.65500.6550-
Oct 28, 20240.65000.65000.65000.65000.6500-
Oct 25, 20240.65500.65500.65500.65500.6550-
Oct 24, 20240.66500.68000.66500.67500.6750-
Oct 23, 20240.66000.67000.66000.67000.6700-
Oct 22, 20240.68500.68500.67000.67000.6700-
Oct 21, 20240.68500.68500.68500.68500.6850-
Oct 18, 20240.68500.70000.68500.70000.700025,000
Oct 17, 20240.68000.68000.68000.68000.6800-
Oct 16, 20240.68000.69000.68000.69000.690050,000
Oct 15, 20240.66000.66000.66000.66000.6600-
Oct 14, 20240.66500.66500.66500.66500.6650-
Oct 11, 20240.66500.66500.66500.66500.6650-
Oct 10, 20240.64000.64000.64000.64000.6400-
Oct 9, 20240.65000.65000.65000.65000.6500-
Oct 8, 20240.65000.65000.65000.65000.6500-
Oct 7, 20240.65000.66500.65000.66500.665044,000
Oct 4, 20240.65000.65000.65000.65000.6500-
Oct 3, 20240.64500.64500.64500.64500.6450-
Oct 2, 20240.64000.64000.64000.64000.6400-
Oct 1, 20240.63500.63500.63500.63500.6350-
Sep 30, 20240.64000.64000.64000.64000.6400-
Sep 27, 20240.64000.64000.64000.64000.6400-
Sep 26, 20240.63000.63500.63000.63500.635012,000
Sep 25, 20240.63500.63500.63500.63500.6350-
Sep 24, 20240.62500.62500.62500.62500.6250-
Sep 23, 20240.63500.63500.63500.63500.6350-
Sep 20, 20240.64000.64000.64000.64000.6400-
Sep 19, 20240.63500.63500.63500.63500.6350-
Sep 18, 20240.62500.62500.62500.62500.6250-
Sep 17, 20240.63500.63500.63500.63500.6350-
Sep 16, 20240.64000.64000.64000.64000.6400-
Sep 13, 20240.64500.64500.64500.64500.6450-
Sep 12, 20240.64000.64000.64000.64000.6400-
Sep 11, 20240.64500.64500.64500.64500.6450-
Sep 10, 20240.64000.64000.64000.64000.6400-
Sep 9, 20240.63500.63500.63500.63500.6350-
Sep 6, 20240.64000.64000.64000.64000.6400-
Sep 5, 20240.64000.65500.64000.65500.6550-
Sep 4, 20240.63500.63500.63500.63500.6350-
Sep 3, 20240.63000.63000.63000.63000.6300-
Sep 2, 20240.61500.61500.61500.61500.6150-
Aug 30, 20240.62500.62500.62500.62500.6250-
Aug 29, 2024 0.012046499 Dividend
Aug 29, 20240.63000.63000.63000.63000.6300-
Aug 28, 20240.63000.64000.63000.64000.1900-
Aug 27, 20240.63000.63000.63000.63000.1870-
Aug 26, 20240.62000.62000.62000.62000.1841-
Aug 23, 20240.61500.61500.61500.61500.1826-
Aug 22, 20240.61000.61000.61000.61000.1811-
Aug 21, 20240.61500.61500.61500.61500.1826-
Aug 20, 20240.62000.65000.62000.65000.193025,000
Aug 19, 20240.62000.62000.62000.62000.1841-
Aug 16, 20240.61000.61000.61000.61000.1811-
Aug 15, 20240.60500.60500.60500.60500.1796-
Aug 14, 20240.60000.60000.60000.60000.1781-
Aug 13, 20240.59500.59500.59500.59500.1766-
Aug 12, 20240.59500.59500.59500.59500.1766-
Aug 9, 20240.58500.58500.58500.58500.1737-
Aug 8, 20240.57000.57000.57000.57000.1692-
Aug 7, 20240.56500.56500.56500.56500.1677-
Aug 6, 20240.56000.56000.56000.56000.1663-
Aug 5, 20240.55500.55500.55500.55500.1648-
Aug 2, 20240.57500.57500.57500.57500.1707-
Aug 1, 20240.58000.58000.57500.57500.1707-
Jul 31, 20240.58500.58500.58500.58500.1737-
Jul 30, 20240.57500.57500.57500.57500.1707-
Jul 29, 20240.58500.58500.58500.58500.1737-
Jul 26, 20240.58000.58000.58000.58000.1722-
Jul 25, 20240.56500.56500.56500.56500.1677-
Jul 24, 20240.57500.57500.57500.57500.1707-
Jul 23, 20240.56500.56500.56500.56500.1677-
Jul 22, 20240.57500.57500.57500.57500.1707-
Jul 19, 20240.57000.58500.57000.58500.1737-
Jul 18, 20240.58000.58000.58000.58000.1722-
Jul 17, 20240.58500.58500.58500.58500.1737-
Jul 16, 20240.58500.58500.58000.58000.1722-
Jul 15, 20240.58500.58500.58500.58500.1737-
Jul 12, 20240.59000.59000.59000.59000.1752-
Jul 11, 20240.59000.59000.59000.59000.1752-
Jul 10, 20240.58500.58500.58500.58500.1737-
Jul 9, 20240.58500.61000.58500.59000.175233,000
Jul 8, 20240.59500.59500.59500.59500.1766-
Jul 5, 20240.56500.56500.56500.56500.1677-
Jul 4, 20240.56500.56500.56500.56500.1677-
Jul 3, 20240.56500.56500.56500.56500.1677-
Jul 2, 20240.55000.55000.55000.55000.1633-
Jul 1, 20240.54500.54500.54500.54500.1618-
Jun 28, 20240.55000.55000.55000.55000.1633-
Jun 27, 20240.55000.55000.55000.55000.1633-
Jun 26, 20240.55000.58000.55000.58000.172215,000
Jun 25, 20240.56000.57000.56000.57000.169215,000
Jun 24, 20240.54500.54500.54500.54500.1618-
Jun 21, 20240.53500.54000.53500.54000.1603-
Jun 20, 20240.53500.53500.53500.53500.1588-
Jun 19, 20240.53000.53000.53000.53000.1573-
Jun 18, 20240.54000.54000.53500.53500.1588-
Jun 17, 20240.52500.52500.51500.51500.1529-
Jun 14, 20240.53000.53500.53000.53500.1588-
Jun 13, 20240.53500.53500.53500.53500.1588-
Jun 12, 20240.52500.53500.52500.53500.1588-
Jun 11, 20240.53500.53500.53500.53500.1588-
Jun 10, 20240.54000.54000.54000.54000.1603-
Jun 7, 20240.54000.55500.54000.55500.1648-
Jun 6, 20240.54500.54500.53500.53500.1588-
Jun 5, 20240.54500.55500.54500.55500.1648-
Jun 4, 20240.54000.54500.54000.54500.1618-
Jun 3, 20240.54500.54500.54500.54500.1618-
May 31, 20240.55000.55000.54500.54500.1618-
May 30, 20240.54500.55000.54500.55000.1633-
May 29, 20240.55000.55000.55000.55000.1633-
May 28, 20240.54500.54500.54500.54500.1618-
May 27, 20240.55000.55000.55000.55000.1633-
May 24, 20240.55000.55000.55000.55000.1633-
May 23, 20240.55000.55500.55000.55500.1648-
May 22, 20240.54000.54000.54000.54000.1603-
May 21, 20240.54500.54500.54500.54500.1618-
May 20, 20240.54500.54500.54500.54500.1618-
May 17, 20240.54500.54500.54500.54500.1618-
May 16, 20240.54000.54000.54000.54000.1603-
May 15, 20240.52500.52500.52500.52500.1559-
May 14, 20240.53000.53000.52500.52500.1559-
May 13, 20240.48800.49000.48800.49000.1455-
May 10, 20240.48400.48400.48400.48400.1437-
May 9, 20240.48200.48200.48200.48200.1431-
May 8, 20240.48800.48800.48800.48800.1449-
May 7, 20240.49000.49000.49000.49000.1455-
May 6, 20240.48600.48600.48000.48000.142550,000