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

Stuttgart - Delayed Quote EUR

China National Building Material Co Ltd (D1Y.SG)

Compare

0.4651

0.0000

(0.00%)

As of 8:11:48 AM GMT+1. Market Open.

Currency in EUR

Download

Date	Open	High	Low	Close	Adj Close	Volume
Feb 21, 2025	0.4651	0.4651	0.4651	0.4651	0.4651	-
Feb 20, 2025	0.4651	0.4651	0.4651	0.4651	0.4651	-
Feb 19, 2025	0.4651	0.4651	0.4651	0.4651	0.4651	-
Feb 18, 2025	0.4651	0.4651	0.4651	0.4651	0.4651	-
Feb 17, 2025	0.4651	0.4651	0.4651	0.4651	0.4651	-
Feb 14, 2025	0.4651	0.4651	0.4651	0.4651	0.4651	-
Feb 13, 2025	0.4651	0.4651	0.4651	0.4651	0.4651	-
Feb 12, 2025	0.4651	0.4651	0.4651	0.4651	0.4651	-
Feb 11, 2025	0.4651	0.4651	0.4651	0.4651	0.4651	-
Feb 10, 2025	0.4651	0.4651	0.4651	0.4651	0.4651	-
Feb 7, 2025	0.4651	0.4651	0.4651	0.4651	0.4651	-
Feb 6, 2025	0.4651	0.4651	0.4651	0.4651	0.4651	-
Feb 5, 2025	0.4322	0.4322	0.4322	0.4322	0.4322	-
Feb 4, 2025	0.4443	0.4443	0.4443	0.4443	0.4443	-
Feb 3, 2025	0.4431	0.4610	0.4431	0.4610	0.4610	-
Jan 31, 2025	0.4419	0.4419	0.4350	0.4350	0.4350	-
Jan 30, 2025	0.4378	0.4378	0.4364	0.4364	0.4364	-
Jan 29, 2025	0.4386	0.4386	0.4386	0.4386	0.4386	-
Jan 28, 2025	0.4320	0.4320	0.4320	0.4320	0.4320	-
Jan 27, 2025	0.4239	0.4239	0.4239	0.4239	0.4239	-
Jan 24, 2025	0.4167	0.4167	0.4167	0.4167	0.4167	-
Jan 23, 2025	0.4150	0.4150	0.4150	0.4150	0.4150	-
Jan 22, 2025	0.4165	0.4165	0.4165	0.4165	0.4165	-
Jan 21, 2025	0.4245	0.4245	0.4245	0.4245	0.4245	-
Jan 20, 2025	0.4232	0.4232	0.4232	0.4232	0.4232	-
Jan 17, 2025	0.4215	0.4215	0.4215	0.4215	0.4215	-
Jan 16, 2025	0.4115	0.4115	0.4115	0.4115	0.4115	-
Jan 15, 2025	0.4048	0.4048	0.4048	0.4048	0.4048	-
Jan 14, 2025	0.4032	0.4032	0.4032	0.4032	0.4032	-
Jan 13, 2025	0.3944	0.3944	0.3944	0.3944	0.3944	-
Jan 10, 2025	0.3956	0.3956	0.3956	0.3956	0.3956	-
Jan 9, 2025	0.4064	0.4064	0.4064	0.4064	0.4064	-
Jan 8, 2025	0.3971	0.3971	0.3971	0.3971	0.3971	-
Jan 7, 2025	0.4003	0.4003	0.4003	0.4003	0.4003	-
Jan 6, 2025	0.4038	0.4038	0.4038	0.4038	0.4038	-
Jan 3, 2025	0.4087	0.4087	0.4074	0.4074	0.4074	-
Jan 2, 2025	0.4079	0.4119	0.4079	0.4119	0.4119	-
Dec 30, 2024	0.4351	0.4351	0.4351	0.4351	0.4351	-
Dec 27, 2024	0.4351	0.4700	0.4351	0.4700	0.4700	2,617
Dec 23, 2024	0.4351	0.4351	0.4351	0.4351	0.4351	-
Dec 20, 2024	0.4351	0.4600	0.4351	0.4550	0.4550	75,000
Dec 19, 2024	0.4351	0.4351	0.4351	0.4351	0.4351	-
Dec 18, 2024	0.4131	0.4131	0.4131	0.4131	0.4131	-
Dec 17, 2024	0.4086	0.4086	0.4086	0.4086	0.4086	-
Dec 16, 2024	0.4102	0.4102	0.4102	0.4102	0.4102	-
Dec 13, 2024	0.4198	0.4198	0.4198	0.4198	0.4198	-
Dec 12, 2024	0.4421	0.4421	0.4421	0.4421	0.4421	-
Dec 11, 2024	0.4421	0.4421	0.4421	0.4421	0.4421	-
Dec 10, 2024	0.4276	0.4276	0.4276	0.4276	0.4276	-
Dec 9, 2024	0.4282	0.4482	0.4282	0.4482	0.4482	-
Dec 6, 2024	0.4001	0.4001	0.4001	0.4001	0.4001	-
Dec 5, 2024	0.3945	0.3945	0.3945	0.3945	0.3945	-
Dec 4, 2024	0.3863	0.3863	0.3849	0.3849	0.3849	2,000
Dec 3, 2024	0.3997	0.3997	0.3997	0.3997	0.3997	-
Dec 2, 2024	0.3955	0.3955	0.3955	0.3955	0.3955	-
Nov 29, 2024	0.3756	0.3756	0.3756	0.3756	0.3756	-
Nov 28, 2024	0.3707	0.3707	0.3707	0.3707	0.3707	-
Nov 27, 2024	0.3790	0.3790	0.3790	0.3790	0.3790	-
Nov 26, 2024	0.3706	0.3706	0.3706	0.3706	0.3706	-
Nov 25, 2024	0.3772	0.3789	0.3772	0.3783	0.3783	-
Nov 22, 2024	0.3799	0.3799	0.3799	0.3799	0.3799	-
Nov 21, 2024	0.3999	0.3999	0.3999	0.3999	0.3999	-
Nov 20, 2024	0.3886	0.3886	0.3886	0.3886	0.3886	-
Nov 19, 2024	0.3797	0.3797	0.3797	0.3797	0.3797	-
Nov 18, 2024	0.3781	0.3781	0.3781	0.3781	0.3781	-
Nov 15, 2024	0.3606	0.3606	0.3586	0.3586	0.3586	-
Nov 14, 2024	0.3659	0.3659	0.3659	0.3659	0.3659	-
Nov 13, 2024	0.3770	0.3835	0.3770	0.3835	0.3835	-
Nov 12, 2024	0.3772	0.3772	0.3759	0.3759	0.3759	-
Nov 11, 2024	0.3946	0.3946	0.3936	0.3936	0.3936	-
Nov 8, 2024	0.4080	0.4080	0.4080	0.4080	0.4080	-
Nov 7, 2024	0.4187	0.4187	0.4187	0.4187	0.4187	-
Nov 6, 2024	0.3894	0.3977	0.3894	0.3977	0.3977	1,000
Nov 5, 2024	0.3780	0.3837	0.3780	0.3837	0.3837	-
Nov 4, 2024	0.3669	0.3669	0.3669	0.3669	0.3669	-
Nov 1, 2024	0.3705	0.3705	0.3702	0.3702	0.3702	-
Oct 31, 2024	0.3695	0.3852	0.3695	0.3852	0.3852	-
Oct 30, 2024	0.3625	0.3653	0.3625	0.3653	0.3653	-
Oct 29, 2024	0.3711	0.3722	0.3696	0.3696	0.3696	-
Oct 28, 2024	0.3789	0.3814	0.3789	0.3814	0.3814	-
Oct 25, 2024	0.3532	0.3532	0.3532	0.3532	0.3532	-
Oct 24, 2024	0.3481	0.3481	0.3481	0.3481	0.3481	-
Oct 23, 2024	0.3548	0.3989	0.3494	0.3494	0.3494	2,000
Oct 22, 2024	0.3451	0.3451	0.3451	0.3451	0.3451	-
Oct 21, 2024	0.3454	0.3454	0.3454	0.3454	0.3454	-
Oct 18, 2024	0.3428	0.3950	0.3428	0.3950	0.3950	4,000
Oct 17, 2024	0.3329	0.3329	0.3329	0.3329	0.3329	-
Oct 16, 2024	0.3455	0.3455	0.3455	0.3455	0.3455	-
Oct 15, 2024	0.3285	0.3285	0.3285	0.3285	0.3285	-
Oct 14, 2024	0.3463	0.3463	0.3463	0.3463	0.3463	-
Oct 11, 2024	0.3507	0.3507	0.3507	0.3507	0.3507	-
Oct 10, 2024	0.3494	0.3494	0.3494	0.3494	0.3494	-
Oct 9, 2024	0.3348	0.3348	0.3348	0.3348	0.3348	-
Oct 8, 2024	0.3950	0.3950	0.3565	0.3631	0.3631	5,000
Oct 7, 2024	0.4466	0.4977	0.4466	0.4551	0.4551	7,000
Oct 4, 2024	0.4021	0.4153	0.4021	0.4153	0.4153	-
Oct 3, 2024	0.3950	0.3950	0.3950	0.3950	0.3950	-
Oct 2, 2024	0.3972	0.3972	0.3972	0.3972	0.3972	-
Oct 1, 2024	0.3697	0.3697	0.3690	0.3690	0.3690	-
Sep 30, 2024	0.3772	0.3772	0.3772	0.3772	0.3772	-
Sep 27, 2024	0.3024	0.3210	0.3024	0.3210	0.3210	-
Sep 26, 2024	0.2807	0.2807	0.2807	0.2807	0.2807	-
Sep 25, 2024	0.2598	0.2598	0.2598	0.2598	0.2598	-
Sep 24, 2024	0.2466	0.2466	0.2466	0.2466	0.2466	-
Sep 23, 2024	0.2354	0.2354	0.2354	0.2354	0.2354	-
Sep 20, 2024	0.2309	0.2332	0.2309	0.2332	0.2332	-
Sep 19, 2024	0.2305	0.2308	0.2305	0.2308	0.2308	-
Sep 18, 2024	0.2283	0.2283	0.2283	0.2283	0.2283	-
Sep 17, 2024	0.2273	0.2273	0.2261	0.2261	0.2261	-
Sep 16, 2024	0.2211	0.2230	0.2211	0.2230	0.2230	-
Sep 13, 2024	0.2225	0.2225	0.2211	0.2211	0.2211	-
Sep 12, 2024	0.2249	0.2249	0.2249	0.2249	0.2249	-
Sep 11, 2024	0.2212	0.2212	0.2212	0.2212	0.2212	-
Sep 10, 2024	0.2235	0.2235	0.2231	0.2231	0.2231	-
Sep 9, 2024	0.2282	0.2285	0.2282	0.2285	0.2285	-
Sep 6, 2024	0.2350	0.2350	0.2350	0.2350	0.2350	-
Sep 5, 2024	0.2381	0.2381	0.2381	0.2381	0.2381	-
Sep 4, 2024	0.2385	0.2385	0.2385	0.2385	0.2385	-
Sep 3, 2024	0.2407	0.2407	0.2407	0.2407	0.2407	-
Sep 2, 2024	0.2397	0.2397	0.2397	0.2397	0.2397	-
Aug 30, 2024	0.2521	0.2521	0.2521	0.2521	0.2521	-
Aug 29, 2024	0.2401	0.2451	0.2401	0.2401	0.2401	-
Aug 28, 2024	0.2398	0.2398	0.2392	0.2392	0.2392	-
Aug 27, 2024	0.2651	0.2651	0.2651	0.2651	0.2651	-
Aug 26, 2024	0.2651	0.2651	0.2651	0.2651	0.2651	-
Aug 23, 2024	0.2490	0.2490	0.2490	0.2490	0.2490	-
Aug 22, 2024	0.2422	0.2447	0.2422	0.2444	0.2444	4,290
Aug 21, 2024	0.2429	0.2429	0.2429	0.2429	0.2429	-
Aug 20, 2024	0.2505	0.2505	0.2505	0.2505	0.2505	-
Aug 19, 2024	0.2651	0.2651	0.2651	0.2651	0.2651	-
Aug 16, 2024	0.2651	0.2651	0.2651	0.2651	0.2651	-
Aug 15, 2024	0.2574	0.2574	0.2574	0.2574	0.2574	-
Aug 14, 2024	0.2580	0.2588	0.2580	0.2588	0.2588	-
Aug 13, 2024	0.2751	0.2751	0.2751	0.2751	0.2751	-
Aug 12, 2024	0.2851	0.2851	0.2751	0.2751	0.2751	-
Aug 9, 2024	0.2851	0.2851	0.2851	0.2851	0.2851	-
Aug 8, 2024	0.2851	0.2851	0.2851	0.2851	0.2851	-
Aug 7, 2024	0.2754	0.2851	0.2754	0.2851	0.2851	-
Aug 6, 2024	0.2734	0.2763	0.2734	0.2763	0.2763	-
Aug 5, 2024	0.2653	0.2691	0.2653	0.2691	0.2691	-
Aug 2, 2024	0.2851	0.2900	0.2851	0.2900	0.2900	-
Aug 1, 2024	0.2901	0.2901	0.2901	0.2901	0.2901	-
Jul 31, 2024	0.2951	0.2951	0.2951	0.2951	0.2951	-
Jul 30, 2024	0.2851	0.2851	0.2851	0.2851	0.2851	-
Jul 29, 2024	0.2951	0.2951	0.2951	0.2951	0.2951	-
Jul 26, 2024	0.2851	0.3199	0.2851	0.2851	0.2851	2,920
Jul 25, 2024	0.2851	0.2851	0.2851	0.2851	0.2851	-
Jul 24, 2024	0.2951	0.2959	0.2951	0.2959	0.2959	-
Jul 23, 2024	0.2951	0.2951	0.2951	0.2951	0.2951	-
Jul 22, 2024	0.2951	0.2951	0.2951	0.2951	0.2951	-
Jul 19, 2024	0.2951	0.2951	0.2951	0.2951	0.2951	-
Jul 18, 2024	0.2951	0.3363	0.2951	0.2951	0.2951	4,000
Jul 17, 2024	0.2952	0.2952	0.2951	0.2951	0.2951	-
Jul 16, 2024	0.3320	0.3320	0.2898	0.2898	0.2898	2,300
Jul 15, 2024	0.2955	0.2955	0.2955	0.2955	0.2955	-
Jul 12, 2024	0.2973	0.3383	0.2971	0.2971	0.2971	886
Jul 11, 2024	0.2959	0.2982	0.2959	0.2982	0.2982	-
Jul 10, 2024	0.3100	0.3100	0.3100	0.3100	0.3100	-
Jul 9, 2024	0.2949	0.2949	0.2895	0.2895	0.2895	-
Jul 8, 2024	0.3333	0.3365	0.3333	0.3364	0.3364	-
Jul 5, 2024	0.3390	0.3390	0.3390	0.3390	0.3390	-
Jul 4, 2024	0.3357	0.3357	0.3357	0.3357	0.3357	-
Jul 3, 2024	0.3358	0.3358	0.3358	0.3341	0.3341	-
Jul 2, 2024	0.3251	0.3251	0.3251	0.3251	0.3251	-
Jul 1, 2024	0.3251	0.3251	0.3251	0.3251	0.3251	-
Jun 28, 2024	0.3251	0.3251	0.3251	0.3251	0.3251	-
Jun 27, 2024	0.3250	0.3250	0.3250	0.3250	0.3250	-
Jun 26, 2024	0.3251	0.3251	0.3251	0.3251	0.3251	-
Jun 25, 2024	0.3251	0.3251	0.3251	0.3251	0.3251	-
Jun 24, 2024	0.3251	0.3251	0.3251	0.3251	0.3251	-
Jun 21, 2024	0.3210	0.3222	0.3210	0.3222	0.3222	-
Jun 20, 2024	0.3238	0.3242	0.3238	0.3242	0.3242	-
Jun 19, 2024	0.3281	0.3281	0.3280	0.3280	0.3280	-
Jun 18, 2024	0.3173	0.3185	0.3173	0.3185	0.3185	-
Jun 17, 2024	0.3181	0.3181	0.3172	0.3172	0.3172	-
Jun 14, 2024	0.3314	0.3666	0.3195	0.3195	0.3195	5,000
Jun 13, 2024	0.3301	0.3327	0.3301	0.3327	0.3327	-
Jun 12, 2024	0.3343	0.3343	0.3341	0.3341	0.3341	-
Jun 11, 2024	0.3405	0.3419	0.3405	0.3419	0.3419	-
Jun 10, 2024	0.3551	0.3551	0.3551	0.3551	0.3551	-
Jun 7, 2024	0.3551	0.3551	0.3551	0.3551	0.3551	-
Jun 6, 2024	0.3550	0.3550	0.3550	0.3550	0.3550	-
Jun 5, 2024	0.3551	0.3551	0.3551	0.3551	0.3551	-
Jun 4, 2024	0.3588	0.3588	0.3579	0.3579	0.3579	-
Jun 3, 2024	0.3548	0.3553	0.3548	0.3553	0.3553	-
May 31, 2024	0.3592	0.3592	0.3551	0.3551	0.3551	-
May 30, 2024	0.3660	0.3660	0.3650	0.3650	0.3650	-
May 29, 2024	0.3702	0.4003	0.3696	0.3696	0.3696	3,000
May 28, 2024	0.3762	0.3774	0.3762	0.3774	0.3774	-
May 27, 2024	0.3817	0.3817	0.3806	0.3806	0.3806	-
May 24, 2024	0.3773	0.3778	0.3773	0.3778	0.3778	-
May 23, 2024	0.3849	0.3849	0.3817	0.3817	0.3817	-
May 22, 2024	0.4000	0.4003	0.4000	0.4003	0.4003	-
May 21, 2024	0.3956	0.3956	0.3940	0.3940	0.3940	-
May 20, 2024	0.4097	0.4097	0.4097	0.4097	0.4097	-
May 17, 2024	0.3943	0.4067	0.3943	0.4067	0.4067	-
May 16, 2024	0.3905	0.3905	0.3905	0.3905	0.3905	-
May 15, 2024	0.3687	0.3687	0.3687	0.3687	0.3687	-
May 14, 2024	0.3723	0.3723	0.3692	0.3692	0.3692	-
May 13, 2024	0.3748	0.3748	0.3747	0.3747	0.3747	-
May 10, 2024	0.3862	0.3864	0.3862	0.3864	0.3864	-
May 9, 2024	0.3480	0.3480	0.3480	0.3480	0.3480	-
May 8, 2024	0.3328	0.3341	0.3328	0.3341	0.3341	-
May 7, 2024	0.3368	0.3381	0.3368	0.3381	0.3381	-
May 6, 2024	0.3300	0.3422	0.3300	0.3422	0.3422	-
May 3, 2024	0.0332 Dividend
May 3, 2024	0.3275	0.3295	0.3275	0.3295	0.3295	-
May 2, 2024	0.3593	0.3632	0.3593	0.3632	0.1108	-
Apr 30, 2024	0.3480	0.3492	0.3480	0.3481	0.1062	-
Apr 29, 2024	0.3644	0.3912	0.3586	0.3586	0.1094	8,932
Apr 26, 2024	0.3433	0.3433	0.3429	0.3429	0.1046	-
Apr 25, 2024	0.3320	0.3339	0.3320	0.3339	0.1019	-
Apr 24, 2024	0.3278	0.3278	0.3278	0.3278	0.1000	-
Apr 23, 2024	0.3233	0.3236	0.3233	0.3236	0.0987	-
Apr 22, 2024	0.3230	0.3237	0.3230	0.3237	0.0987	-
Apr 19, 2024	0.3135	0.3250	0.3135	0.3168	0.0966	-
Apr 18, 2024	0.3251	0.3251	0.3251	0.3251	0.0992	-
Apr 17, 2024	0.3458	0.3489	0.3458	0.3489	0.1064	-
Apr 16, 2024	0.3458	0.3458	0.3445	0.3445	0.1051	-
Apr 15, 2024	0.3524	0.3524	0.3496	0.3496	0.1067	-
Apr 12, 2024	0.3447	0.3447	0.3447	0.3447	0.1052	-
Apr 11, 2024	0.3552	0.3558	0.3552	0.3558	0.1085	-
Apr 10, 2024	0.3518	0.3518	0.3515	0.3515	0.1072	-
Apr 9, 2024	0.3493	0.3495	0.3493	0.3495	0.1066	-
Apr 8, 2024	0.3409	0.3409	0.3403	0.3403	0.1038	-
Apr 5, 2024	0.3459	0.3459	0.3432	0.3432	0.1047	-
Apr 4, 2024	0.3569	0.3569	0.3569	0.3569	0.1089	-
Apr 3, 2024	0.3440	0.3490	0.3440	0.3490	0.1065	-
Apr 2, 2024	0.3468	0.3515	0.3468	0.3515	0.1072	-
Mar 28, 2024	0.3050	0.3062	0.3050	0.3062	0.0934	-
Mar 27, 2024	0.3045	0.3046	0.3045	0.3046	0.0929	-
Mar 26, 2024	0.3063	0.3063	0.3052	0.3052	0.0931	4,000
Mar 25, 2024	0.3096	0.3099	0.3096	0.3099	0.0945	-
Mar 22, 2024	0.3082	0.3088	0.3082	0.3088	0.0942	-
Mar 21, 2024	0.3107	0.3112	0.3107	0.3112	0.0949	-
Mar 20, 2024	0.3070	0.3070	0.3070	0.3070	0.0937	-
Mar 19, 2024	0.3117	0.3118	0.3117	0.3118	0.0951	-
Mar 18, 2024	0.3118	0.3545	0.3118	0.3155	0.0962	10,555
Mar 15, 2024	0.3146	0.3175	0.3146	0.3175	0.0969	-
Mar 14, 2024	0.3164	0.3164	0.3155	0.3155	0.0962	-
Mar 13, 2024	0.3257	0.3257	0.3237	0.3237	0.0987	-
Mar 12, 2024	0.3368	0.3368	0.3364	0.3364	0.1026	-
Mar 11, 2024	0.3254	0.3254	0.3247	0.3253	0.0992	-
Mar 8, 2024	0.3230	0.3230	0.3219	0.3219	0.0982	-
Mar 7, 2024	0.3175	0.3194	0.3175	0.3194	0.0974	-
Mar 6, 2024	0.3209	0.3225	0.3209	0.3225	0.0984	-
Mar 5, 2024	0.3167	0.3167	0.3143	0.3143	0.0959	-
Mar 4, 2024	0.3234	0.3237	0.3234	0.3237	0.0987	-
Mar 1, 2024	0.3361	0.3441	0.3361	0.3441	0.1050	-
Feb 29, 2024	0.3376	0.3376	0.3340	0.3340	0.1019	-
Feb 28, 2024	0.3357	0.3357	0.3357	0.3357	0.1024	-
Feb 27, 2024	0.3442	0.3477	0.3442	0.3477	0.1061	-
Feb 26, 2024	0.3460	0.3460	0.3453	0.3453	0.1053	-
Feb 23, 2024	0.3530	0.3530	0.3527	0.3527	0.1076	-
Feb 22, 2024	0.3549	0.3555	0.3549	0.3555	0.1085	-
Feb 21, 2024	0.3456	0.3469	0.3456	0.3469	0.1058	-

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

China National Building Material Co Ltd (D1Y.SG)