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

Stuttgart - Delayed Quote EUR

China Overseas Land & Investment Ltd (CPP.SG)

1.5460
-0.0055
(-0.35%)
At close: April 30 at 9:31:13 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20251.53451.54601.53451.54601.5460-
Apr 29, 20251.55151.55151.55151.55151.5515-
Apr 28, 20251.55951.55951.55951.55951.5595-
Apr 25, 20251.61201.61201.61201.61201.6120-
Apr 24, 20251.59801.59801.59801.59801.5980-
Apr 23, 20251.60551.60551.60551.60551.6055-
Apr 22, 20251.60251.60251.60251.60251.6025-
Apr 17, 20251.60851.60851.60851.60851.6085-
Apr 16, 20251.53751.55201.53751.55201.5520-
Apr 15, 20251.52151.52151.52151.52151.5215-
Apr 14, 20251.52851.52851.52851.52851.5285-
Apr 11, 20251.53051.53051.53051.53051.5305-
Apr 10, 20251.56951.56951.56951.56951.5695-
Apr 9, 20251.47451.55901.47451.55901.55901,200
Apr 8, 20251.43651.43651.43651.43651.43654,400
Apr 7, 20251.44701.44851.44701.44851.4485-
Apr 4, 20251.56001.56001.56001.56001.5600-
Apr 3, 20251.56501.56501.56501.56501.5650-
Apr 2, 20251.55601.55601.55601.55601.5560-
Apr 1, 20251.55851.55851.55851.55851.5585-
Mar 31, 20251.61151.68601.61151.68601.68602,500
Mar 28, 20251.65101.65101.65101.65101.6510-
Mar 27, 20251.67351.67351.67351.67351.6735-
Mar 26, 20251.65001.71851.64001.64001.6400475
Mar 25, 20251.65001.71851.65001.71851.7185475
Mar 24, 20251.63701.63701.63701.63701.6370-
Mar 21, 20251.64951.64951.64951.64951.6495-
Mar 20, 20251.72201.72201.72201.72201.7220200
Mar 19, 20251.70601.70601.70601.70601.7060-
Mar 18, 20251.72601.72601.72601.72601.7260-
Mar 17, 20251.71951.79001.71951.79001.79003,212
Mar 14, 20251.72201.72201.72201.72201.7220-
Mar 13, 20251.66151.66151.66151.66151.6615-
Mar 12, 20251.73251.73251.67651.67651.6765-
Mar 11, 20251.73251.73251.73251.73251.7325-
Mar 10, 20251.71551.71551.71551.71551.7155-
Mar 7, 20251.77201.83551.76251.76251.7625514
Mar 6, 20251.78301.78301.78301.78301.7830-
Mar 5, 20251.72751.72751.72751.72751.7275-
Mar 4, 20251.77551.77551.77551.77551.7755-
Mar 3, 20251.75501.75501.75501.75501.7550-
Feb 28, 20251.75001.75001.75001.75001.7500-
Feb 27, 20251.80801.80801.80801.80801.8080-
Feb 26, 20251.65351.78951.65351.78951.7895-
Feb 25, 20251.65351.65351.65351.65351.6535-
Feb 24, 20251.69301.69301.60651.68501.6850-
Feb 21, 20251.61551.61551.61551.61551.6155-
Feb 20, 20251.63301.63301.63301.63301.6330-
Feb 19, 20251.68251.68251.68251.68251.6825-
Feb 18, 20251.62901.62901.62901.62901.6290-
Feb 17, 20251.66101.66101.66101.66101.6610-
Feb 14, 20251.61551.61551.61551.61551.6155-
Feb 13, 20251.57901.62901.57901.62901.6290500
Feb 12, 20251.57451.57451.57451.57451.5745-
Feb 11, 20251.52701.52701.52701.52701.5270-
Feb 10, 20251.55401.55401.55401.55401.5540-
Feb 7, 20251.51951.51951.51701.51701.5170-
Feb 6, 20251.48401.48401.48401.48401.4840-
Feb 5, 20251.45701.45701.45701.45701.4570-
Feb 4, 20251.49601.49601.49601.49601.4960-
Feb 3, 20251.48451.48451.48451.48451.4845-
Jan 31, 20251.52051.52051.48351.48351.4835-
Jan 30, 20251.52051.52051.52051.52051.5205-
Jan 29, 20251.49801.49801.49801.49801.4980-
Jan 28, 20251.48701.48701.48701.48701.4870-
Jan 27, 20251.48251.53051.48251.53051.5305300
Jan 24, 20251.47401.47401.47401.47401.4740-
Jan 23, 20251.47101.47101.47101.47101.4710-
Jan 22, 20251.48251.48251.48251.48251.4825-
Jan 21, 20251.52801.52801.52801.52801.5280-
Jan 20, 20251.54201.54201.54201.54201.5420-
Jan 17, 20251.57701.57701.57701.57701.5770-
Jan 16, 20251.55401.55401.55401.55401.5540-
Jan 15, 20251.52651.52651.52651.52651.5265-
Jan 14, 20251.51801.51801.51801.51801.5180-
Jan 13, 20251.49851.49851.49851.49851.4985-
Jan 10, 20251.46951.46951.46951.46951.4695-
Jan 9, 20251.49251.49251.49251.49251.4925-
Jan 8, 20251.48451.48451.48451.48451.4845-
Jan 7, 20251.49851.49851.49851.49851.4985-
Jan 6, 20251.50901.50901.50901.50901.5090-
Jan 3, 20251.51001.51001.50651.50651.5065-
Jan 2, 20251.49151.49801.49151.49801.4980-
Dec 30, 20241.50201.50201.50201.50201.5020-
Dec 27, 20241.50701.50701.50701.50701.5070-
Dec 23, 20241.49651.49851.49651.49851.4985-
Dec 20, 20241.50051.50051.50051.50051.5005-
Dec 19, 20241.51501.51501.51501.51501.5150-
Dec 18, 20241.52251.52251.52251.52251.5225-
Dec 17, 20241.52651.52651.52651.52651.5265-
Dec 16, 20241.53301.58951.53301.58951.58951,236
Dec 13, 20241.58001.58001.58001.58001.5800-
Dec 12, 20241.67951.67951.67951.67951.6795-
Dec 11, 20241.65801.65801.65801.65801.6580-
Dec 10, 20241.66001.66751.66001.66751.6675400
Dec 9, 20241.62101.70101.62101.70101.7010-
Dec 6, 20241.66051.66051.66051.66051.6605-
Dec 5, 20241.62301.62301.62301.62301.6230-
Dec 4, 20241.64851.65051.64851.65051.6505-
Dec 3, 20241.64651.64651.64651.64651.6465-
Dec 2, 20241.61951.61951.61951.61951.6195-
Nov 29, 20241.59301.59301.59301.59301.5930-
Nov 28, 20241.58951.58951.58951.58951.5895-
Nov 27, 20241.62051.62051.62051.62051.6205-
Nov 26, 20241.58701.58701.58701.58701.5870-
Nov 25, 20241.58301.58301.57301.57401.5740-
Nov 22, 20241.57951.57951.57951.57951.5795-
Nov 21, 20241.64251.64251.64251.64251.6425-
Nov 20, 20241.65201.65201.65201.65201.6520-
Nov 19, 20241.62701.62701.62701.62701.6270-
Nov 18, 20241.62551.62551.62551.62551.6255-
Nov 15, 20241.63101.63101.62051.62051.6205-
Nov 14, 20241.65651.65651.65651.65651.6565-
Nov 13, 20241.69701.70251.69701.70251.7025-
Nov 12, 20241.69551.69551.68751.68751.6875-
Nov 11, 20241.72551.74201.72551.74201.7420-
Nov 8, 20241.81801.81801.81801.81801.8180-
Nov 7, 20241.88301.88301.88301.88301.8830-
Nov 6, 20241.83201.83201.83201.83201.8320-
Nov 5, 20241.81001.81001.80151.80151.8015-
Nov 4, 20241.77051.83701.77051.83701.8370500
Nov 1, 20241.80951.81351.80951.81351.8135-
Oct 31, 20241.74001.74001.71351.71351.7135-
Oct 30, 20241.73401.73401.70851.70851.7085-
Oct 29, 20241.70701.70701.70551.70551.7055-
Oct 28, 20241.78951.78951.78151.78151.7815-
Oct 25, 20241.70151.70151.70151.70151.7015-
Oct 24, 20241.74151.74151.74151.74151.7415-
Oct 23, 20241.76901.77301.76901.77301.7730-
Oct 22, 20241.78001.79351.78001.79351.7935-
Oct 21, 20241.78001.78001.78001.78001.7800-
Oct 18, 20241.73251.73251.73251.73251.7325-
Oct 17, 20241.70701.70701.70701.70701.7070-
Oct 16, 20241.78701.78701.78701.78701.7870-
Oct 15, 20241.76101.79701.76101.79701.79702,000
Oct 14, 20241.85301.85301.85301.85301.8530-
Oct 11, 20241.71101.71101.71101.71101.7110-
Oct 10, 20241.72551.72551.72551.72551.7255-
Oct 9, 20241.68001.68001.68001.68001.6800-
Oct 8, 20241.78001.78001.71951.71951.7195-
Oct 7, 20242.02902.04602.02902.04602.0460-
Oct 4, 20241.99602.03201.99602.03202.0320-
Oct 3, 20242.00102.00102.00102.00102.0010-
Oct 2, 20242.04702.04702.04702.04702.0470-
Oct 1, 20241.79601.79601.79001.79001.7900-
Sep 30, 20241.85151.85151.85151.85151.8515-
Sep 27, 20241.71251.78501.71251.77901.77901,890
Sep 26, 20241.58001.58001.58001.58001.5800-
Sep 25, 20241.41501.41501.41501.41501.4150-
Sep 24, 20241.40301.40301.40301.40301.4030-
Sep 23, 20241.34801.34801.34801.34801.3480-
Sep 20, 20241.32451.32451.31651.31651.3165-
Sep 19, 20241.30701.30701.29351.29401.2940-
Sep 18, 20241.22801.22801.22201.22251.2225-
Sep 17, 20241.23801.23801.22451.22451.2245-
Sep 16, 2024 0.034158003 Dividend
Sep 16, 20241.22201.22201.20501.20501.2050-
Sep 13, 20241.27401.27401.26401.26400.9640-
Sep 12, 20241.27201.27201.27201.27200.9701-
Sep 11, 20241.26251.26251.26251.26250.9629-
Sep 10, 20241.28201.28201.26401.26400.9640-
Sep 9, 20241.29901.30351.29901.30350.9941-
Sep 6, 20241.33001.33001.33001.33001.0143-
Sep 5, 20241.33451.33451.33451.33451.0178-
Sep 4, 20241.34401.34401.34401.34401.0250-
Sep 3, 20241.35001.35001.35001.35001.0296-
Sep 2, 20241.34101.34101.34101.34101.0227-
Aug 30, 20241.43701.43701.43701.43701.0959-
Aug 29, 20241.33851.34151.33851.34151.0231-
Aug 28, 20241.31451.31451.27101.27100.9693-
Aug 27, 20241.37501.37501.36801.36801.0433-
Aug 26, 20241.37401.37401.37151.37151.0460-
Aug 23, 20241.35101.35101.35101.35101.0304-
Aug 22, 20241.33601.35451.33601.35351.03231,770
Aug 21, 20241.37801.37801.37801.37801.0509-
Aug 20, 20241.41551.41551.41551.41551.0795-
Aug 19, 20241.45051.45051.45051.45051.1062-
Aug 16, 20241.46051.46051.45201.45201.1074-
Aug 15, 20241.45201.45201.45051.45051.1062-
Aug 14, 20241.46001.46001.45551.45551.1100-
Aug 13, 20241.47051.47351.46351.46351.1162-
Aug 12, 20241.47551.47551.47401.47401.1242-
Aug 9, 20241.50201.50201.49151.49151.1375-
Aug 8, 20241.46151.46151.44601.44601.1028-
Aug 7, 20241.46401.46401.45351.45351.1085-
Aug 6, 20241.44651.44651.44551.44551.1024-
Aug 5, 20241.43101.43601.43101.43601.0952-
Aug 2, 20241.44201.44201.43301.43301.0929-
Aug 1, 20241.44851.44851.44751.44751.1039-
Jul 31, 20241.47301.47501.47301.47501.1249-
Jul 30, 20241.44101.44101.44101.44101.0990-
Jul 29, 20241.48101.52701.46251.46251.11541,000
Jul 26, 20241.47401.47401.44501.44501.1020-
Jul 25, 20241.45501.45501.44901.44901.1051-
Jul 24, 20241.46901.46901.46151.46151.1146-
Jul 23, 20241.48301.48301.45451.45451.1093-
Jul 22, 20241.49501.49501.49151.49151.1375-
Jul 19, 20241.51501.51501.51501.51501.1554-
Jul 18, 20241.56951.56951.55451.55451.1856-
Jul 17, 20241.55801.55801.53851.53851.1733-
Jul 16, 20241.54851.54851.52251.52251.1611-
Jul 15, 20241.56101.56101.56051.56051.1901-
Jul 12, 20241.61801.61801.60451.60451.2237-
Jul 11, 20241.56401.56401.54651.54651.1795-
Jul 10, 20241.51951.51951.51301.51301.1539-
Jul 9, 20241.55101.55101.52751.52751.1650-
Jul 8, 20241.51901.52801.51901.52801.1653-
Jul 5, 20241.60101.60101.60101.60101.2210-
Jul 4, 20241.62051.62051.62051.62051.2359-
Jul 3, 20241.65501.65501.65501.65001.2584-
Jul 2, 20241.61801.61801.60551.60551.2244-
Jul 1, 20241.59751.59751.59751.59751.2183-
Jun 28, 20241.58801.59901.58801.59901.2195-
Jun 27, 20241.58751.59701.58751.59701.2180-
Jun 26, 20241.65401.65401.65401.65401.2614-
Jun 25, 2024 0.051237002 Dividend
Jun 25, 20241.64751.64751.64751.64751.2565-
Jun 24, 20241.67951.67951.67601.67600.9350-
Jun 21, 20241.64651.64651.64501.64500.9177-
Jun 20, 20241.66101.66101.65851.65850.9253-
Jun 19, 20241.69401.69401.68551.68550.9403-
Jun 18, 20241.61801.63051.61801.63050.9096-
Jun 17, 20241.69401.69401.65951.65950.9258-
Jun 14, 20241.71501.71501.70251.70250.9498-
Jun 13, 20241.68101.68901.67801.68900.9423-
Jun 12, 20241.71251.71251.70001.70000.9484-
Jun 11, 20241.79001.80001.79001.80001.0042-
Jun 10, 20241.79101.79101.78901.78900.9981-
Jun 7, 20241.79051.79051.77751.77750.9916-
Jun 6, 20241.72751.72751.71701.71700.9579-
Jun 5, 20241.76401.76401.76401.76400.9841-
Jun 4, 20241.76451.76451.75901.75900.9813-
Jun 3, 20241.76101.76101.75001.75000.9763-
May 31, 20241.73401.73401.70701.70700.9523-
May 30, 20241.74101.74801.74101.74800.9752-
May 29, 20241.77251.77601.77251.77600.9908-
May 28, 20241.77551.78851.77551.78850.9978-
May 27, 20241.84501.84501.83051.83051.0212-
May 24, 20241.78151.80801.78151.80801.0087-
May 23, 20241.86751.86751.85851.85851.0368-
May 22, 20241.87501.87501.86551.86551.0407-
May 21, 20241.87051.87051.85701.85701.0360-
May 20, 20241.89651.89651.89651.89651.0580-
May 17, 20241.83751.91401.83751.90901.0650-
May 16, 20241.84101.84101.84101.84101.0271-
May 15, 20241.75351.75351.75301.75300.9780-
May 14, 20241.77551.77551.76251.76250.9833-
May 13, 20241.78651.78651.77301.77300.9891-
May 10, 20241.79501.79501.79201.79200.9997-
May 9, 20241.71651.71651.71651.71650.9576-
May 8, 20241.69951.77451.69251.69250.94425,000
May 7, 20241.75001.75001.73651.73650.9688-
May 6, 20241.73901.73901.73351.73350.9671-
May 3, 20241.82151.82151.81451.81451.0123-
May 2, 20241.75701.84951.75701.84951.03183,610
Apr 30, 20241.69151.71701.69151.71150.9548-