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

Frankfurt - Delayed Quote EUR

COSCO SHIPPING International (Hong Kong) Co., Ltd. (CSB.F)

Compare
0.4880
-0.0170
(-3.37%)
As of 8:05:03 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20250.48800.48800.48800.48800.4880100
Apr 10, 20250.50500.50500.50500.50500.5050-
Apr 9, 20250.47600.47600.47600.47600.4760-
Apr 8, 20250.49200.49200.49200.49200.4920-
Apr 7, 20250.48000.48000.48000.48000.4800-
Apr 4, 20250.54000.54000.54000.54000.5400-
Apr 3, 20250.54500.54500.54500.54500.5450100
Apr 2, 20250.56500.56500.56500.56500.5650-
Apr 1, 20250.56000.58500.56000.58000.58001,300
Mar 31, 20250.58000.58000.58000.58000.5800-
Mar 28, 20250.57000.57000.57000.57000.5700-
Mar 27, 20250.56500.56500.56500.56500.5650-
Mar 26, 20250.55000.55000.55000.55000.5500-
Mar 25, 20250.54000.54000.54000.54000.5400-
Mar 24, 20250.51500.51500.51500.51500.5150-
Mar 21, 20250.52000.52000.51500.51500.51501,000
Mar 20, 20250.51500.51500.51500.51500.5150-
Mar 19, 20250.51000.51000.51000.51000.5100-
Mar 18, 20250.51000.51000.51000.51000.5100-
Mar 17, 20250.50500.50500.50500.50500.5050-
Mar 14, 20250.51000.51000.51000.51000.5100-
Mar 13, 20250.49000.49000.49000.49000.4900-
Mar 12, 20250.50000.50000.50000.50000.5000-
Mar 11, 20250.49200.49200.49200.49200.4920-
Mar 10, 20250.49000.49800.49000.49800.49801,000
Mar 7, 20250.50000.50000.50000.50000.5000-
Mar 6, 20250.51000.52000.51000.52000.5200100
Mar 5, 20250.52000.52000.51000.51000.5100150
Mar 4, 20250.52000.52000.52000.52000.5200-
Mar 3, 20250.54500.54500.54500.54500.545049
Feb 28, 20250.53000.53000.53000.53000.5300-
Feb 27, 20250.53500.56500.53500.56500.56502,758
Feb 26, 20250.52500.52500.52500.52500.5250-
Feb 25, 20250.53000.53000.53000.53000.5300-
Feb 24, 20250.53000.54000.53000.54000.5400500
Feb 21, 20250.54500.57500.54500.57500.5750550
Feb 20, 20250.55500.55500.55500.55500.5550-
Feb 19, 20250.55000.55000.55000.55000.5500-
Feb 18, 20250.54000.54000.54000.54000.5400-
Feb 17, 20250.55000.57500.55000.57500.57507,284
Feb 14, 20250.54000.54000.54000.54000.5400-
Feb 13, 20250.54500.54500.54500.54500.5450-
Feb 12, 20250.53500.53500.53500.53500.5350-
Feb 11, 20250.53000.55000.53000.55000.55002,072
Feb 10, 20250.53000.53000.53000.53000.5300-
Feb 7, 20250.52500.52500.52500.52500.5250-
Feb 6, 20250.52500.52500.52500.52500.5250-
Feb 5, 20250.53000.53000.53000.53000.5300-
Feb 4, 20250.53000.54500.53000.54500.5450250
Feb 3, 20250.54000.55000.54000.55000.5500700
Jan 31, 20250.53500.55500.53500.55500.5550500
Jan 30, 20250.53000.55500.53000.55500.55501,000
Jan 29, 20250.53000.53000.53000.53000.5300-
Jan 28, 20250.53000.54000.53000.54000.54003,301
Jan 27, 20250.53000.54000.53000.54000.54001,250
Jan 24, 20250.53000.53000.53000.53000.5300-
Jan 23, 20250.52000.52000.52000.52000.5200-
Jan 22, 20250.50000.50000.50000.50000.5000-
Jan 21, 20250.50500.50500.50500.50500.5050-
Jan 20, 20250.50500.52500.50500.52500.5250193
Jan 17, 20250.51000.51000.51000.51000.5100-
Jan 16, 20250.51000.51000.51000.51000.5100-
Jan 15, 20250.50500.50500.50500.50500.5050-
Jan 14, 20250.50500.50500.50500.50500.5050-
Jan 13, 20250.50500.52500.50500.52500.525060
Jan 10, 20250.50000.50000.50000.50000.5000-
Jan 9, 20250.50500.50500.50500.50500.5050-
Jan 8, 20250.50500.50500.50500.50500.5050-
Jan 7, 20250.50500.52000.50500.52000.52002,157
Jan 6, 20250.51500.51500.51500.51500.51501,050
Jan 3, 20250.51500.51500.51500.51500.5150-
Jan 2, 20250.51500.53500.51500.53500.53503,116
Dec 30, 20240.52500.53500.52500.53500.53501,000
Dec 27, 20240.52500.52500.52500.52500.5250-
Dec 23, 20240.50500.53000.50500.53000.5300500
Dec 20, 20240.50500.52500.50500.52500.52501,000
Dec 19, 20240.51000.51000.51000.51000.5100-
Dec 18, 20240.50500.50500.50500.50500.5050-
Dec 17, 20240.50500.52500.50500.52500.525010,766
Dec 16, 20240.50000.50000.50000.50000.5000-
Dec 13, 20240.50500.50500.50500.50500.5050-
Dec 12, 20240.51000.51000.51000.51000.5100-
Dec 11, 20240.50500.50500.50500.50500.5050-
Dec 10, 20240.49600.52000.49600.52000.52009,923
Dec 9, 20240.49400.49400.49400.49400.4940-
Dec 6, 20240.49000.49000.49000.49000.4900-
Dec 5, 20240.48600.48600.48600.48600.4860-
Dec 4, 20240.51000.51000.48600.48600.48606,400
Dec 3, 20240.49400.51500.49400.51000.51004,956
Dec 2, 20240.48400.48400.48400.48400.4840-
Nov 29, 20240.48000.48000.48000.48000.4800-
Nov 28, 20240.48400.48400.48400.48400.4840-
Nov 27, 20240.48800.48800.48800.48800.4880-
Nov 26, 20240.48800.48800.48800.48800.4880-
Nov 25, 20240.48600.48600.48600.48600.4860-
Nov 22, 20240.49000.49000.49000.49000.4900-
Nov 21, 20240.49200.49200.49200.49200.4920-
Nov 20, 20240.49400.49400.49400.49400.4940-
Nov 19, 20240.49400.52000.49400.52000.52001,000
Nov 18, 20240.50000.50000.50000.50000.5000-
Nov 15, 20240.49800.52500.49800.52500.52502,000
Nov 14, 20240.48400.48400.48400.48400.4840-
Nov 13, 20240.48400.48400.48400.48400.4840-
Nov 12, 20240.48000.50500.48000.50500.50501,072
Nov 11, 20240.48400.48400.48000.48000.48004,448
Nov 8, 20240.49000.49000.49000.49000.4900-
Nov 7, 20240.49400.49400.49400.49400.4940-
Nov 6, 20240.49400.49400.49400.49400.4940-
Nov 5, 20240.49400.49400.49400.49400.4940-
Nov 4, 20240.49800.49800.49800.49800.4980-
Nov 1, 20240.50500.50500.50500.50500.5050-
Oct 31, 20240.49800.49800.49800.49800.4980-
Oct 30, 20240.50000.50000.48400.48400.48406,900
Oct 29, 20240.51000.51000.51000.51000.5100150
Oct 28, 20240.50000.50000.50000.50000.5000-
Oct 25, 20240.50000.50000.50000.50000.5000-
Oct 24, 20240.50000.50000.50000.50000.5000-
Oct 23, 20240.51000.51000.51000.51000.5100-
Oct 22, 20240.51000.51000.51000.51000.5100-
Oct 21, 20240.51500.51500.51500.51500.5150-
Oct 18, 20240.51000.51000.51000.51000.5100-
Oct 17, 20240.50000.50000.50000.50000.5000-
Oct 16, 20240.51000.53000.51000.53000.53001,122
Oct 15, 20240.50000.50000.50000.50000.5000-
Oct 14, 20240.50000.50000.50000.50000.5000-
Oct 11, 20240.50000.50000.50000.50000.5000-
Oct 10, 20240.48800.48800.48800.48800.4880-
Oct 9, 20240.49000.49000.49000.49000.4900430
Oct 8, 20240.49800.49800.49800.49800.4980300
Oct 7, 20240.49400.49400.49400.49400.49401,000
Oct 4, 20240.47400.47400.47400.47400.4740-
Oct 3, 20240.46600.46600.46600.46600.4660-
Oct 2, 20240.47000.47000.47000.47000.4700-
Oct 1, 20240.46600.46600.46600.46600.4660-
Sep 30, 20240.46600.46600.46600.46600.4660-
Sep 27, 20240.46600.46600.46600.46600.4660-
Sep 26, 20240.47000.47000.47000.47000.4700-
Sep 25, 20240.46600.46600.46600.46600.4660-
Sep 24, 20240.46600.46600.46600.46600.4660-
Sep 23, 20240.45400.45400.45400.45400.4540-
Sep 20, 20240.45200.45200.45200.45200.4520-
Sep 19, 20240.45000.45000.45000.45000.4500-
Sep 18, 20240.45400.45400.45400.45400.4540-
Sep 17, 20240.45400.45400.45400.45400.4540-
Sep 16, 20240.45600.45600.45600.45600.4560-
Sep 13, 20240.45000.45000.45000.45000.4500-
Sep 12, 20240.45400.45400.45400.45400.4540-
Sep 11, 20240.45800.45800.45800.45800.4580-
Sep 10, 20240.46000.46000.46000.46000.4600-
Sep 9, 20240.45600.45600.45600.45600.4560-
Sep 6, 20240.45600.45600.45600.45600.4560-
Sep 5, 2024 0.0301 Dividend
Sep 5, 20240.45800.45800.45800.45800.4580-
Sep 4, 20240.49200.49200.49200.49200.2270-
Sep 3, 20240.50000.50000.50000.50000.2307-
Sep 2, 20240.50500.51000.50500.51000.23531,300
Aug 30, 20240.50500.50500.50500.50500.2330-
Aug 29, 20240.48800.48800.48800.48800.2252-
Aug 28, 20240.48600.49200.48600.49200.22701,000
Aug 27, 20240.48600.48600.48600.48600.2242-
Aug 26, 20240.47000.47000.47000.47000.2168-
Aug 23, 20240.43000.43000.43000.43000.1984-
Aug 22, 20240.41200.41200.41200.41200.1901-
Aug 21, 20240.41000.41000.41000.41000.1892-
Aug 20, 20240.41000.41000.41000.41000.1892-
Aug 19, 20240.41600.41600.41600.41600.1919-
Aug 16, 20240.41600.41600.41600.41600.1919-
Aug 15, 20240.41400.41400.41400.41400.1910-
Aug 14, 20240.41000.41000.41000.41000.1892-
Aug 13, 20240.41200.41200.41200.41200.1901-
Aug 12, 20240.40800.40800.40800.40800.1882-
Aug 9, 20240.41600.41600.41600.41600.1919-
Aug 8, 20240.40000.40000.40000.40000.1846-
Aug 7, 20240.41000.41000.41000.41000.1892-
Aug 6, 20240.40600.40600.40600.40600.1873-
Aug 5, 20240.40200.40200.40200.40200.1855-
Aug 2, 20240.42600.44400.42600.44400.20491,000
Aug 1, 20240.42800.42800.42800.42800.1975-
Jul 31, 20240.42600.42600.42600.42600.1965-
Jul 30, 20240.42600.42600.42600.42600.1965-
Jul 29, 20240.42400.42400.42400.42400.1956-
Jul 26, 20240.42600.42600.42600.42600.1965-
Jul 25, 20240.42200.42200.42200.42200.1947-
Jul 24, 20240.42800.42800.42800.42800.1975-
Jul 23, 20240.42400.42400.42400.42400.1956-
Jul 22, 20240.42200.42200.42200.42200.1947-
Jul 19, 20240.42200.42200.42200.42200.1947-
Jul 18, 20240.42800.42800.42800.42800.1975-
Jul 17, 20240.42400.42400.42400.42400.1956-
Jul 16, 20240.43200.43200.43200.43200.1993-
Jul 15, 20240.43600.43600.43600.43600.2012-
Jul 12, 20240.43800.43800.43800.43800.2021-
Jul 11, 20240.44000.44000.44000.44000.2030-
Jul 10, 20240.44000.44000.44000.44000.2030-
Jul 9, 20240.44000.44000.44000.44000.2030-
Jul 8, 20240.45800.45800.45800.45800.21132,550
Jul 5, 20240.46000.46400.46000.46400.2141255
Jul 4, 20240.45400.45400.45400.45400.2095-
Jul 3, 20240.45800.45800.45800.45800.2113-
Jul 2, 20240.45800.45800.45800.45800.2113-
Jul 1, 20240.45600.45600.45600.45600.2104-
Jun 28, 20240.45200.45200.45200.45200.2085-
Jun 27, 20240.43000.43000.43000.43000.1984-
Jun 26, 20240.43800.43800.43800.43800.2021-
Jun 25, 20240.44000.44000.44000.44000.2030-
Jun 24, 20240.44000.44000.44000.44000.2030-
Jun 21, 20240.44400.44400.44400.44400.2049-
Jun 20, 20240.45400.45400.45400.45400.2095-
Jun 19, 20240.45000.45000.45000.45000.2076-
Jun 18, 20240.44600.44600.44600.44600.2058-
Jun 17, 20240.44800.44800.44800.44800.2067-
Jun 14, 20240.45600.45600.45600.45600.2104-
Jun 13, 20240.45400.45400.45400.45400.2095-
Jun 12, 20240.46000.47000.46000.47000.21683,000
Jun 11, 20240.45600.45600.45600.45600.2104-
Jun 10, 20240.47000.47000.47000.47000.2168-
Jun 7, 20240.45800.45800.45800.45800.2113-
Jun 6, 2024 0.0199 Dividend
Jun 6, 20240.44600.47000.44600.45000.20761,496
Jun 5, 20240.47000.47000.47000.47000.1361-
Jun 4, 20240.46600.46600.46600.46600.1349-
Jun 3, 20240.47400.49400.47400.49400.14313,000
May 31, 20240.45400.45400.45400.45400.1315-
May 30, 20240.44200.44200.44200.44200.1280-
May 29, 20240.44800.48200.44800.48200.1396500
May 28, 20240.44800.44800.44800.44800.1297-
May 27, 20240.44400.47600.44400.47600.1378400
May 24, 20240.44200.44200.44200.44200.1280-
May 23, 20240.43800.43800.43800.43800.1268-
May 22, 20240.43600.47200.43600.47200.1367800
May 21, 20240.43200.43200.43200.43200.1251-
May 20, 20240.42600.42600.42600.42600.1234-
May 17, 20240.43200.43200.43200.43200.1251-
May 16, 20240.43400.43400.43400.43400.1257-
May 15, 20240.43800.43800.43800.43800.1268-
May 14, 20240.44200.44200.44200.44200.1280-
May 13, 20240.44400.47600.44400.47600.13782,100
May 10, 20240.44000.44000.44000.44000.1274-
May 9, 20240.42600.42600.42600.42600.1234-
May 8, 20240.42200.42200.42200.42200.1222-
May 7, 20240.42600.42600.42600.42600.1234-
May 6, 20240.42600.45600.42600.45600.132169
May 3, 20240.42600.42600.42600.42600.1234-
May 2, 20240.42400.42400.42400.42400.122810
Apr 30, 20240.42400.42400.42400.42400.1228-
Apr 29, 20240.42400.44800.42400.44800.129710
Apr 26, 20240.42200.42200.42200.42200.1222-
Apr 25, 20240.41800.45000.41800.45000.1303121
Apr 24, 20240.41600.41600.41600.41600.1205-
Apr 23, 20240.42000.42000.42000.42000.1216-
Apr 22, 20240.42200.42200.42200.42200.1222-
Apr 19, 20240.41800.41800.41800.41800.1210-
Apr 18, 20240.42000.42000.42000.42000.1216-
Apr 17, 20240.42400.42400.42400.42400.1228-
Apr 16, 20240.41600.41600.41600.41600.1205-
Apr 15, 20240.41200.41200.41200.41200.1193-
Apr 12, 20240.42200.42200.42200.42200.1222-
Apr 11, 20240.45400.45400.45400.45400.1315650