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

Berlin - Delayed Quote EUR

CMOC Group Ltd (D7N.BE)

0.6514
+0.0060
+(0.93%)
At close: 8:08:08 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 24, 20250.00000.00000.00000.65140.6514-
Apr 23, 20250.64540.64540.64540.64540.6454-
Apr 22, 20250.66020.66020.66020.66020.6602-
Apr 17, 20250.60840.60840.60840.60840.6084-
Apr 16, 20250.59480.59480.59480.59480.5948-
Apr 15, 20250.61700.61700.61700.61700.6170-
Apr 14, 20250.63300.63300.63300.63300.6330200
Apr 11, 20250.59920.59920.59920.59920.5992-
Apr 10, 20250.60980.60980.60980.60980.6098-
Apr 9, 20250.54660.54660.54660.54660.5466-
Apr 8, 20250.55920.55920.55920.55920.5592-
Apr 7, 20250.56220.56220.56220.56220.5622-
Apr 4, 20250.67600.67600.67600.67600.6760-
Apr 3, 20250.69680.69680.69680.69680.6968-
Apr 2, 20250.73760.73760.73760.73760.7376-
Apr 1, 20250.72640.72640.72640.72640.7264-
Mar 31, 20250.77620.77620.77620.77620.7762700
Mar 28, 20250.75320.75320.75320.75320.7532-
Mar 27, 20250.75440.75440.75440.75440.7544-
Mar 26, 20250.78600.78600.78600.78600.7860-
Mar 25, 20250.78480.78480.78480.78480.7848-
Mar 24, 20250.75180.75180.75180.75180.7518-
Mar 21, 20250.71940.71940.71940.71940.7194-
Mar 20, 20250.73900.73900.73900.73900.7390-
Mar 19, 20250.74600.77880.74600.77880.77881,000
Mar 18, 20250.74460.74460.74460.74460.7446-
Mar 17, 20250.72560.72560.72560.72560.7256-
Mar 14, 20250.73400.73400.73400.73400.7340-
Mar 13, 20250.73020.73020.73020.73020.7302-
Mar 12, 20250.71120.71120.71120.71120.7112-
Mar 11, 20250.70540.73700.70540.73700.7370400
Mar 10, 20250.74220.74220.74220.74220.7422-
Mar 7, 20250.68360.68360.68360.68360.6836-
Mar 6, 20250.67120.67120.67120.67120.6712-
Mar 5, 20250.64600.64600.64600.64600.6460-
Mar 4, 20250.63820.63820.63820.63820.6382-
Mar 3, 20250.62900.62900.62900.62900.6290-
Feb 28, 20250.63100.63100.63100.63100.6310-
Feb 27, 20250.65400.65400.65400.65400.6540-
Feb 26, 20250.65980.65980.65980.65980.6598-
Feb 25, 20250.65240.65240.65240.65240.6524-
Feb 24, 20250.67200.67200.67200.67200.6720-
Feb 21, 20250.66980.66980.66980.66980.6698-
Feb 20, 20250.67680.67680.67680.67680.6768-
Feb 19, 20250.68340.68340.68340.68340.6834-
Feb 18, 20250.67380.67380.67380.67380.6738-
Feb 17, 20250.68920.68920.68920.68920.6892-
Feb 14, 20250.71220.71220.71220.71220.7122-
Feb 13, 20250.70220.70220.70220.70220.7022-
Feb 12, 20250.71500.71500.71500.71500.7150-
Feb 11, 20250.74800.74800.74800.74800.7480-
Feb 10, 20250.75940.77000.75940.77000.7700100
Feb 7, 20250.71920.71920.71920.71920.7192-
Feb 6, 20250.70780.70780.70780.70780.7078-
Feb 5, 20250.70700.70700.70700.70700.7070-
Feb 4, 20250.73120.73120.73120.73120.7312-
Feb 3, 20250.69140.69140.69140.69140.6914-
Jan 31, 20250.68100.68100.68100.68100.6810-
Jan 30, 20250.67860.67860.67860.67860.6786-
Jan 29, 20250.67400.67400.67400.67400.6740-
Jan 28, 20250.67620.67620.67620.67620.6762-
Jan 27, 20250.72260.72260.72260.72260.7226-
Jan 24, 20250.71120.74720.71120.74720.74721,200
Jan 23, 20250.69040.69040.69040.69040.6904-
Jan 22, 20250.68680.68680.68680.68680.6868-
Jan 21, 20250.69120.69120.69120.69120.6912-
Jan 20, 20250.69520.69520.69520.69520.6952-
Jan 17, 20250.71100.71100.71100.71100.7110-
Jan 16, 20250.68720.68720.68720.68720.6872-
Jan 15, 20250.67540.67540.67540.67540.6754-
Jan 14, 20250.69380.69380.69380.69380.6938-
Jan 13, 20250.67860.67860.67860.67860.6786-
Jan 10, 20250.68960.68960.68960.68960.6896-
Jan 9, 20250.67200.67200.67200.67200.6720-
Jan 8, 20250.67200.67200.67200.67200.6720-
Jan 7, 20250.68420.68420.68420.68420.6842-
Jan 6, 20250.66280.66280.66280.66280.6628-
Jan 3, 20250.66000.66000.66000.66000.6600-
Jan 2, 20250.63720.63720.63720.63720.6372-
Dec 30, 20240.63040.63040.63040.63040.6304-
Dec 27, 20240.63480.63480.63480.63480.6348-
Dec 23, 20240.64100.64100.64100.64100.6410-
Dec 20, 20240.64340.64340.64340.64340.6434-
Dec 19, 20240.66100.66100.66100.66100.6610-
Dec 18, 20240.64220.64220.64220.64220.6422-
Dec 17, 20240.63580.63580.63580.63580.6358-
Dec 16, 20240.65500.65500.65500.65500.6550-
Dec 13, 20240.66780.66780.66780.66780.6678-
Dec 12, 20240.69140.69140.69140.69140.6914-
Dec 11, 20240.69460.69460.69460.69460.6946-
Dec 10, 20240.69360.69360.69360.69360.6936-
Dec 9, 20240.68460.68460.68460.68460.6846-
Dec 6, 20240.68780.68780.68780.68780.6878-
Dec 5, 20240.68300.68300.68300.68300.6830-
Dec 4, 20240.69960.69960.69960.69960.6996-
Dec 3, 20240.69760.69760.69760.69760.6976-
Dec 2, 20240.69500.69500.69500.69500.6950-
Nov 29, 20240.68560.68560.68560.68560.6856-
Nov 28, 20240.67840.67840.67840.67840.6784-
Nov 27, 20240.68920.68920.68920.68920.6892-
Nov 26, 20240.68520.68520.68520.68520.6852-
Nov 25, 20240.67940.67940.67940.67940.6794-
Nov 22, 20240.68600.68600.68600.68600.6860-
Nov 21, 20240.69240.72900.69240.72900.7290100
Nov 20, 20240.70140.70140.70140.70140.7014-
Nov 19, 20240.72320.72320.72320.72320.7232-
Nov 18, 20240.69980.69980.69980.69980.6998-
Nov 15, 20240.69360.69360.69360.69360.6936-
Nov 14, 20240.70000.70000.70000.70000.7000251
Nov 13, 20240.72180.72180.72180.72180.7218-
Nov 12, 20240.73340.73340.73340.73340.7334-
Nov 11, 20240.76920.76920.76920.76920.7692-
Nov 8, 20240.81980.81980.81980.81980.8198-
Nov 7, 20240.79600.79600.79600.79600.7960-
Nov 6, 20240.80360.80360.80360.80360.8036-
Nov 5, 20240.80080.80080.80080.80080.8008-
Nov 4, 20240.79240.79240.79240.79240.7924-
Nov 1, 20240.78780.78780.78780.78780.7878-
Oct 31, 20240.74960.74960.74960.74960.7496-
Oct 30, 20240.76640.76640.76640.76640.7664-
Oct 29, 20240.76600.76600.76600.76600.7660-
Oct 28, 20240.79120.79120.79120.79120.7912-
Oct 25, 20240.79320.79320.79320.79320.7932-
Oct 24, 20240.80260.80260.80260.80260.8026-
Oct 23, 20240.82180.82180.82180.82180.8218-
Oct 22, 20240.81780.81780.81780.81780.8178-
Oct 21, 20240.82480.82480.82480.82480.8248-
Oct 18, 20240.80700.80700.80700.80700.8070-
Oct 17, 20240.79300.79300.79300.79300.7930-
Oct 16, 20240.81740.81740.81740.81740.8174-
Oct 15, 20240.81680.81680.81680.81680.8168-
Oct 14, 20240.86820.86820.86820.86820.8682-
Oct 11, 20240.84340.84340.84340.84340.8434-
Oct 10, 20240.84700.84700.84700.84700.8470-
Oct 9, 20240.82200.82200.82200.82200.8220-
Oct 8, 20240.85820.85820.85820.85820.8582-
Oct 7, 20240.94980.94980.94980.94980.9498-
Oct 4, 20240.91020.91020.91020.91020.9102-
Oct 3, 20240.89280.89280.89280.89280.8928-
Oct 2, 20240.89200.89200.89200.89200.8920-
Oct 1, 20240.85680.85680.85680.85680.8568-
Sep 30, 20240.87800.87800.87800.87800.8780-
Sep 27, 20240.83180.83180.83180.83180.8318-
Sep 26, 20240.78400.78400.78400.78400.7840-
Sep 25, 20240.77260.77260.77260.77260.7726-
Sep 24, 20240.75680.75680.75680.75680.7568-
Sep 23, 20240.71820.71820.71820.71820.7182-
Sep 20, 20240.69720.69720.69720.69720.6972-
Sep 19, 20240.68920.68920.68920.68920.6892-
Sep 18, 20240.65740.65740.65740.65740.6574-
Sep 17, 20240.64660.64660.64660.64660.646670
Sep 16, 20240.63620.63620.63620.63620.6362-
Sep 13, 20240.63920.63920.63920.63920.6392-
Sep 12, 20240.62620.62620.62620.62620.6262-
Sep 11, 20240.61440.61440.61440.61440.6144-
Sep 10, 20240.62520.62520.62520.62520.6252-
Sep 9, 20240.62340.62340.62340.62340.6234-
Sep 6, 20240.65000.65000.65000.65000.6500-
Sep 5, 20240.64180.64180.64180.64180.6418-
Sep 4, 20240.66300.66300.66300.66300.6630-
Sep 3, 20240.71840.71840.71840.71840.7184-
Sep 2, 20240.70720.70720.70720.70720.7072-
Aug 30, 20240.74140.74140.74140.74140.7414-
Aug 29, 20240.73340.73340.73340.73340.7334-
Aug 28, 20240.72420.72420.72420.72420.7242-
Aug 27, 20240.73940.73940.73940.73940.7394-
Aug 26, 20240.74720.74720.74720.74720.7472-
Aug 23, 20240.71760.71760.71760.71760.7176-
Aug 22, 20240.71660.71660.71660.71660.7166-
Aug 21, 20240.71540.71540.71540.71540.7154-
Aug 20, 20240.71560.71560.71560.71560.7156-
Aug 19, 20240.72620.72620.72620.72620.7262-
Aug 16, 20240.72900.74700.72900.74700.74701,000
Aug 15, 20240.69340.69340.69340.69340.6934-
Aug 14, 20240.69040.69040.69040.69040.6904-
Aug 13, 20240.70060.70060.70060.70060.7006-
Aug 12, 20240.70880.70880.70880.70880.7088-
Aug 9, 20240.70020.70020.70020.70020.7002-
Aug 8, 20240.67120.67120.67120.67120.6712-
Aug 7, 20240.69420.69420.69420.69420.6942-
Aug 6, 20240.67380.67380.67380.67380.6738-
Aug 5, 20240.67920.67920.67920.67920.6792-
Aug 2, 20240.71200.71200.71200.71200.7120-
Aug 1, 20240.74060.74060.74060.74060.7406-
Jul 31, 20240.72480.72480.72480.72480.7248-
Jul 30, 20240.69820.69820.69820.69820.6982-
Jul 29, 20240.76000.76000.76000.76000.760083
Jul 26, 20240.69880.69880.69880.69880.6988-
Jul 25, 20240.66820.66820.66820.66820.6682-
Jul 24, 20240.71720.71720.71720.71720.7172-
Jul 23, 20240.73180.73180.73180.73180.7318-
Jul 22, 20240.78060.78060.78060.78060.7806-
Jul 19, 20240.79700.79700.79700.79700.7970-
Jul 18, 20240.82380.82380.82380.82380.8238-
Jul 17, 20240.82740.82740.82740.82740.8274-
Jul 16, 20240.89040.89040.89040.89040.8904-
Jul 15, 20240.88780.88780.88780.88780.8878-
Jul 12, 20240.86080.86080.86080.86080.8608-
Jul 11, 20240.88940.88940.88940.88940.8894-
Jul 10, 20240.86860.86860.86860.86860.8686-
Jul 9, 20240.90680.90680.90680.90680.9068-
Jul 8, 20240.89860.89860.89860.89860.8986-
Jul 5, 20240.92060.92060.92060.92060.9206-
Jul 4, 20240.90260.90260.90260.90260.9026-
Jul 3, 20240.85260.85260.85260.85260.8526-
Jul 2, 20240.84340.84340.84340.84340.8434-
Jul 1, 20240.81860.81860.81860.81860.8186-
Jun 28, 20240.81840.81840.81840.81840.8184-
Jun 27, 2024 0.019181758 Dividend
Jun 27, 20240.80400.80400.80400.80400.8040-
Jun 26, 20240.83320.83320.83320.83320.6636-
Jun 25, 20240.85340.85340.85340.85340.6797-
Jun 24, 20240.84360.84360.84360.84360.6719-
Jun 21, 20240.85360.85360.85360.85360.6799-
Jun 20, 20240.85660.85660.85660.85660.6823-
Jun 19, 20240.84540.84540.84540.84540.6733-
Jun 18, 20240.81360.81360.81360.81360.6480-
Jun 17, 20240.83540.83540.83540.83540.6654-
Jun 14, 20240.82940.82940.82940.82940.6606-
Jun 13, 20240.79140.79140.79140.79140.6303-
Jun 12, 20240.83160.83160.83160.83160.6624-
Jun 11, 20240.81380.81380.81380.81380.6482-
Jun 10, 20240.80380.80380.80380.80380.6402-
Jun 7, 20240.83320.83320.83320.83320.6636-
Jun 6, 20240.80440.80440.80440.80440.6407-
Jun 5, 20240.79980.79980.79980.79980.6370-
Jun 4, 20240.84000.84000.84000.84000.6690-
Jun 3, 20240.82480.82480.82480.82480.6569-
May 31, 20240.85160.85160.85160.85160.6783-
May 30, 20240.85800.85800.85800.85800.6834-
May 29, 20240.89880.89880.89880.89880.7159-
May 28, 20240.87360.87360.87360.87360.6958-
May 27, 20240.86420.86420.86420.86420.6883-
May 24, 20240.85100.85100.85100.85100.6778-
May 23, 20240.84160.87140.84160.87140.69412,000
May 22, 20240.85180.85180.85180.85180.6784-
May 21, 20240.88020.88020.88020.88020.7011-
May 20, 20240.93880.93880.93880.93880.7477-
May 17, 20240.92520.92520.92520.92520.7369-
May 16, 20240.90600.90600.90600.90600.7216-
May 15, 20240.97200.97200.97200.97200.7742-
May 14, 20240.97680.97680.97680.97680.7780-
May 13, 20240.96040.96040.96040.96040.7649-
May 10, 20240.90380.90380.90380.90380.7199-
May 9, 20240.92100.92100.92100.92100.7336-
May 8, 20240.88460.88460.88460.88460.7046-
May 7, 20240.88120.88120.88120.88120.7019-
May 6, 20240.86800.87620.86800.87620.6979200
May 3, 20240.87120.87120.87120.87120.6939-
May 2, 20240.87020.87020.87020.87020.6931-
Apr 30, 20240.87700.87700.87700.87700.6985-
Apr 29, 20240.86140.86140.86140.86140.6861-
Apr 26, 20240.89340.89520.89340.89520.713012,000
Apr 25, 20240.82860.82860.82860.82860.6600-
Apr 24, 20240.82180.82180.82180.82180.6546-

Related Tickers

3A4.BE Adex Mining Inc
0.0055
+120.00%
 
RBWRF Rainbow Rare Earths Limited
0.1310
-6.43%
 
RMI.V Ridgestone Mining Inc.
0.1000
0.00%
 
TSKFF Talisker Resources Ltd.
0.4470
+1.59%
 
TSK.TO Talisker Resources Ltd.
0.6100
+8.93%
 
LZM Lifezone Metals Limited
3.7100
+7.54%
 
TLO.TO Talon Metals Corp.
0.1050
0.00%
 
ARRNF American Rare Earths Limited
0.1900
-1.55%
 
MP MP Materials Corp.
26.01
+13.63%