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

Stuttgart - Delayed Quote EUR

China National Building Material Co Ltd (D1Y.SG)

0.4451
0.0000
(0.00%)
As of 8:07:06 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 24, 20250.44510.44510.44510.44510.4451-
Apr 23, 20250.44510.44510.44510.44510.4451-
Apr 22, 20250.44510.44510.44510.44510.4451-
Apr 17, 20250.44510.44510.44510.44510.4451-
Apr 16, 20250.44510.44510.44500.44500.4450-
Apr 15, 20250.44510.47930.44510.47930.47933,000
Apr 14, 20250.43630.43630.43630.43630.4363-
Apr 11, 20250.44260.44260.44260.44260.4426-
Apr 10, 20250.45020.45020.45020.45020.4502-
Apr 9, 20250.43860.43860.43860.43860.4386-
Apr 8, 20250.42260.42260.42260.42260.4226-
Apr 7, 20250.40620.42020.40620.42020.4202-
Apr 4, 20250.46810.46810.46810.46810.4681-
Apr 3, 20250.47000.47000.47000.47000.4700-
Apr 2, 20250.47970.47970.47970.47970.4797-
Apr 1, 20250.45390.45390.45390.45390.4539-
Mar 31, 20250.44580.44580.44580.44580.4458-
Mar 28, 20250.45510.45510.45510.45510.4551-
Mar 27, 20250.46080.46080.46080.46080.4608-
Mar 26, 20250.45420.45420.45420.45420.4542-
Mar 25, 20250.44660.44660.44660.44660.4466-
Mar 24, 20250.46810.46810.46810.46810.4681-
Mar 21, 20250.46180.46180.46180.46180.4618-
Mar 20, 20250.46150.46150.46150.46150.4615-
Mar 19, 20250.46940.46940.46940.46940.4694-
Mar 18, 20250.47930.47930.47930.47930.4793-
Mar 17, 20250.48220.49900.48220.49900.49904,708
Mar 14, 20250.45800.45800.45800.45800.4580-
Mar 13, 20250.44310.44310.44310.44310.4431-
Mar 12, 20250.44280.44280.44280.44280.4428-
Mar 11, 20250.45200.45200.45200.45200.4520-
Mar 10, 20250.46870.46870.46870.46870.4687-
Mar 7, 20250.48110.48110.48030.48030.4803-
Mar 6, 20250.47490.47490.47490.47490.4749-
Mar 5, 20250.48980.48980.48980.48980.4898-
Mar 4, 20250.46290.46290.46290.46290.4629-
Mar 3, 20250.46530.46530.46530.46530.4653-
Feb 28, 20250.46510.46510.46510.46510.4651-
Feb 27, 20250.46510.46510.46510.46510.4651-
Feb 26, 20250.46520.46520.46510.46510.46511,000
Feb 25, 20250.46510.46510.46510.46510.4651-
Feb 24, 20250.46510.47700.45510.45510.45518,385
Feb 21, 20250.46510.46510.46510.46510.4651-
Feb 20, 20250.46510.46510.46510.46510.4651-
Feb 19, 20250.46510.46510.46510.46510.4651-
Feb 18, 20250.46510.46510.46510.46510.4651-
Feb 17, 20250.46510.46510.46510.46510.4651-
Feb 14, 20250.46510.46510.46510.46510.4651-
Feb 13, 20250.46510.46510.46510.46510.4651-
Feb 12, 20250.46510.46510.46510.46510.4651-
Feb 11, 20250.46510.46510.46510.46510.4651-
Feb 10, 20250.46510.46510.46510.46510.4651-
Feb 7, 20250.46510.46510.46510.46510.4651-
Feb 6, 20250.46510.46510.46510.46510.4651-
Feb 5, 20250.43220.43220.43220.43220.4322-
Feb 4, 20250.44430.44430.44430.44430.4443-
Feb 3, 20250.44310.46100.44310.46100.4610-
Jan 31, 20250.44190.44190.43500.43500.4350-
Jan 30, 20250.43780.43780.43640.43640.4364-
Jan 29, 20250.43860.43860.43860.43860.4386-
Jan 28, 20250.43200.43200.43200.43200.4320-
Jan 27, 20250.42390.42390.42390.42390.4239-
Jan 24, 20250.41670.41670.41670.41670.4167-
Jan 23, 20250.41500.41500.41500.41500.4150-
Jan 22, 20250.41650.41650.41650.41650.4165-
Jan 21, 20250.42450.42450.42450.42450.4245-
Jan 20, 20250.42320.42320.42320.42320.4232-
Jan 17, 20250.42150.42150.42150.42150.4215-
Jan 16, 20250.41150.41150.41150.41150.4115-
Jan 15, 20250.40480.40480.40480.40480.4048-
Jan 14, 20250.40320.40320.40320.40320.4032-
Jan 13, 20250.39440.39440.39440.39440.3944-
Jan 10, 20250.39560.39560.39560.39560.3956-
Jan 9, 20250.40640.40640.40640.40640.4064-
Jan 8, 20250.39710.39710.39710.39710.3971-
Jan 7, 20250.40030.40030.40030.40030.4003-
Jan 6, 20250.40380.40380.40380.40380.4038-
Jan 3, 20250.40870.40870.40740.40740.4074-
Jan 2, 20250.40790.41190.40790.41190.4119-
Dec 30, 20240.43510.43510.43510.43510.4351-
Dec 27, 20240.43510.47000.43510.47000.47002,617
Dec 23, 20240.43510.43510.43510.43510.4351-
Dec 20, 20240.43510.46000.43510.45500.455075,000
Dec 19, 20240.43510.43510.43510.43510.4351-
Dec 18, 20240.41310.41310.41310.41310.4131-
Dec 17, 20240.40860.40860.40860.40860.4086-
Dec 16, 20240.41020.41020.41020.41020.4102-
Dec 13, 20240.41980.41980.41980.41980.4198-
Dec 12, 20240.44210.44210.44210.44210.4421-
Dec 11, 20240.44210.44210.44210.44210.4421-
Dec 10, 20240.42760.42760.42760.42760.4276-
Dec 9, 20240.42820.44820.42820.44820.4482-
Dec 6, 20240.40010.40010.40010.40010.4001-
Dec 5, 20240.39450.39450.39450.39450.3945-
Dec 4, 20240.38630.38630.38490.38490.38492,000
Dec 3, 20240.39970.39970.39970.39970.3997-
Dec 2, 20240.39550.39550.39550.39550.3955-
Nov 29, 20240.37560.37560.37560.37560.3756-
Nov 28, 20240.37070.37070.37070.37070.3707-
Nov 27, 20240.37900.37900.37900.37900.3790-
Nov 26, 20240.37060.37060.37060.37060.3706-
Nov 25, 20240.37720.37890.37720.37830.3783-
Nov 22, 20240.37990.37990.37990.37990.3799-
Nov 21, 20240.39990.39990.39990.39990.3999-
Nov 20, 20240.38860.38860.38860.38860.3886-
Nov 19, 20240.37970.37970.37970.37970.3797-
Nov 18, 20240.37810.37810.37810.37810.3781-
Nov 15, 20240.36060.36060.35860.35860.3586-
Nov 14, 20240.36590.36590.36590.36590.3659-
Nov 13, 20240.37700.38350.37700.38350.3835-
Nov 12, 20240.37720.37720.37590.37590.3759-
Nov 11, 20240.39460.39460.39360.39360.3936-
Nov 8, 20240.40800.40800.40800.40800.4080-
Nov 7, 20240.41870.41870.41870.41870.4187-
Nov 6, 20240.38940.39770.38940.39770.39771,000
Nov 5, 20240.37800.38370.37800.38370.3837-
Nov 4, 20240.36690.36690.36690.36690.3669-
Nov 1, 20240.37050.37050.37020.37020.3702-
Oct 31, 20240.36950.38520.36950.38520.3852-
Oct 30, 20240.36250.36530.36250.36530.3653-
Oct 29, 20240.37110.37220.36960.36960.3696-
Oct 28, 20240.37890.38140.37890.38140.3814-
Oct 25, 20240.35320.35320.35320.35320.3532-
Oct 24, 20240.34810.34810.34810.34810.3481-
Oct 23, 20240.35480.39890.34940.34940.34942,000
Oct 22, 20240.34510.34510.34510.34510.3451-
Oct 21, 20240.34540.34540.34540.34540.3454-
Oct 18, 20240.34280.39500.34280.39500.39504,000
Oct 17, 20240.33290.33290.33290.33290.3329-
Oct 16, 20240.34550.34550.34550.34550.3455-
Oct 15, 20240.32850.32850.32850.32850.3285-
Oct 14, 20240.34630.34630.34630.34630.3463-
Oct 11, 20240.35070.35070.35070.35070.3507-
Oct 10, 20240.34940.34940.34940.34940.3494-
Oct 9, 20240.33480.33480.33480.33480.3348-
Oct 8, 20240.39500.39500.35650.36310.36315,000
Oct 7, 20240.44660.49770.44660.45510.45517,000
Oct 4, 20240.40210.41530.40210.41530.4153-
Oct 3, 20240.39500.39500.39500.39500.3950-
Oct 2, 20240.39720.39720.39720.39720.3972-
Oct 1, 20240.36970.36970.36900.36900.3690-
Sep 30, 20240.37720.37720.37720.37720.3772-
Sep 27, 20240.30240.32100.30240.32100.3210-
Sep 26, 20240.28070.28070.28070.28070.2807-
Sep 25, 20240.25980.25980.25980.25980.2598-
Sep 24, 20240.24660.24660.24660.24660.2466-
Sep 23, 20240.23540.23540.23540.23540.2354-
Sep 20, 20240.23090.23320.23090.23320.2332-
Sep 19, 20240.23050.23080.23050.23080.2308-
Sep 18, 20240.22830.22830.22830.22830.2283-
Sep 17, 20240.22730.22730.22610.22610.2261-
Sep 16, 20240.22110.22300.22110.22300.2230-
Sep 13, 20240.22250.22250.22110.22110.2211-
Sep 12, 20240.22490.22490.22490.22490.2249-
Sep 11, 20240.22120.22120.22120.22120.2212-
Sep 10, 20240.22350.22350.22310.22310.2231-
Sep 9, 20240.22820.22850.22820.22850.2285-
Sep 6, 20240.23500.23500.23500.23500.2350-
Sep 5, 20240.23810.23810.23810.23810.2381-
Sep 4, 20240.23850.23850.23850.23850.2385-
Sep 3, 20240.24070.24070.24070.24070.2407-
Sep 2, 20240.23970.23970.23970.23970.2397-
Aug 30, 20240.25210.25210.25210.25210.2521-
Aug 29, 20240.24010.24510.24010.24010.2401-
Aug 28, 20240.23980.23980.23920.23920.2392-
Aug 27, 20240.26510.26510.26510.26510.2651-
Aug 26, 20240.26510.26510.26510.26510.2651-
Aug 23, 20240.24900.24900.24900.24900.2490-
Aug 22, 20240.24220.24470.24220.24440.24444,290
Aug 21, 20240.24290.24290.24290.24290.2429-
Aug 20, 20240.25050.25050.25050.25050.2505-
Aug 19, 20240.26510.26510.26510.26510.2651-
Aug 16, 20240.26510.26510.26510.26510.2651-
Aug 15, 20240.25740.25740.25740.25740.2574-
Aug 14, 20240.25800.25880.25800.25880.2588-
Aug 13, 20240.27510.27510.27510.27510.2751-
Aug 12, 20240.28510.28510.27510.27510.2751-
Aug 9, 20240.28510.28510.28510.28510.2851-
Aug 8, 20240.28510.28510.28510.28510.2851-
Aug 7, 20240.27540.28510.27540.28510.2851-
Aug 6, 20240.27340.27630.27340.27630.2763-
Aug 5, 20240.26530.26910.26530.26910.2691-
Aug 2, 20240.28510.29000.28510.29000.2900-
Aug 1, 20240.29010.29010.29010.29010.2901-
Jul 31, 20240.29510.29510.29510.29510.2951-
Jul 30, 20240.28510.28510.28510.28510.2851-
Jul 29, 20240.29510.29510.29510.29510.2951-
Jul 26, 20240.28510.31990.28510.28510.28512,920
Jul 25, 20240.28510.28510.28510.28510.2851-
Jul 24, 20240.29510.29590.29510.29590.2959-
Jul 23, 20240.29510.29510.29510.29510.2951-
Jul 22, 20240.29510.29510.29510.29510.2951-
Jul 19, 20240.29510.29510.29510.29510.2951-
Jul 18, 20240.29510.33630.29510.29510.29514,000
Jul 17, 20240.29520.29520.29510.29510.2951-
Jul 16, 20240.33200.33200.28980.28980.28982,300
Jul 15, 20240.29550.29550.29550.29550.2955-
Jul 12, 20240.29730.33830.29710.29710.2971886
Jul 11, 20240.29590.29820.29590.29820.2982-
Jul 10, 20240.31000.31000.31000.31000.3100-
Jul 9, 20240.29490.29490.28950.28950.2895-
Jul 8, 20240.33330.33650.33330.33640.3364-
Jul 5, 20240.33900.33900.33900.33900.3390-
Jul 4, 20240.33570.33570.33570.33570.3357-
Jul 3, 20240.33580.33580.33580.33410.3341-
Jul 2, 20240.32510.32510.32510.32510.3251-
Jul 1, 20240.32510.32510.32510.32510.3251-
Jun 28, 20240.32510.32510.32510.32510.3251-
Jun 27, 20240.32500.32500.32500.32500.3250-
Jun 26, 20240.32510.32510.32510.32510.3251-
Jun 25, 20240.32510.32510.32510.32510.3251-
Jun 24, 20240.32510.32510.32510.32510.3251-
Jun 21, 20240.32100.32220.32100.32220.3222-
Jun 20, 20240.32380.32420.32380.32420.3242-
Jun 19, 20240.32810.32810.32800.32800.3280-
Jun 18, 20240.31730.31850.31730.31850.3185-
Jun 17, 20240.31810.31810.31720.31720.3172-
Jun 14, 20240.33140.36660.31950.31950.31955,000
Jun 13, 20240.33010.33270.33010.33270.3327-
Jun 12, 20240.33430.33430.33410.33410.3341-
Jun 11, 20240.34050.34190.34050.34190.3419-
Jun 10, 20240.35510.35510.35510.35510.3551-
Jun 7, 20240.35510.35510.35510.35510.3551-
Jun 6, 20240.35500.35500.35500.35500.3550-
Jun 5, 20240.35510.35510.35510.35510.3551-
Jun 4, 20240.35880.35880.35790.35790.3579-
Jun 3, 20240.35480.35530.35480.35530.3553-
May 31, 20240.35920.35920.35510.35510.3551-
May 30, 20240.36600.36600.36500.36500.3650-
May 29, 20240.37020.40030.36960.36960.36963,000
May 28, 20240.37620.37740.37620.37740.3774-
May 27, 20240.38170.38170.38060.38060.3806-
May 24, 20240.37730.37780.37730.37780.3778-
May 23, 20240.38490.38490.38170.38170.3817-
May 22, 20240.40000.40030.40000.40030.4003-
May 21, 20240.39560.39560.39400.39400.3940-
May 20, 20240.40970.40970.40970.40970.4097-
May 17, 20240.39430.40670.39430.40670.4067-
May 16, 20240.39050.39050.39050.39050.3905-
May 15, 20240.36870.36870.36870.36870.3687-
May 14, 20240.37230.37230.36920.36920.3692-
May 13, 20240.37480.37480.37470.37470.3747-
May 10, 20240.38620.38640.38620.38640.3864-
May 9, 20240.34800.34800.34800.34800.3480-
May 8, 20240.33280.33410.33280.33410.3341-
May 7, 20240.33680.33810.33680.33810.3381-
May 6, 20240.33000.34220.33000.34220.3422-
May 3, 2024 0.02857673 Dividend
May 3, 20240.32750.32950.32750.32950.3295-
May 2, 20240.35930.36320.35930.36320.1108-
Apr 30, 20240.34800.34920.34800.34810.1062-
Apr 29, 20240.36440.39120.35860.35860.10948,932
Apr 26, 20240.34330.34330.34290.34290.1046-
Apr 25, 20240.33200.33390.33200.33390.1019-
Apr 24, 20240.32780.32780.32780.32780.1000-