Frankfurt - Delayed Quote EUR

CMOC Group Limited (D7N.F)

Compare
0.6898
+0.0194
+(2.89%)
At close: January 10 at 8:20:01 AM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 10, 2025 0.6898 0.6898 0.6898 0.6898 0.6898 -
Jan 9, 2025 0.6704 0.6704 0.6704 0.6704 0.6704 -
Jan 8, 2025 0.6710 0.7080 0.6710 0.7080 0.7080 2,500
Jan 7, 2025 0.6832 0.6832 0.6832 0.6832 0.6832 -
Jan 6, 2025 0.6640 0.6640 0.6640 0.6640 0.6640 -
Jan 3, 2025 0.6602 0.6602 0.6602 0.6602 0.6602 -
Jan 2, 2025 0.6730 0.6730 0.6730 0.6730 0.6730 66
Dec 30, 2024 0.6314 0.6314 0.6314 0.6314 0.6314 -
Dec 27, 2024 0.6622 0.6622 0.6460 0.6460 0.6460 4,500
Dec 23, 2024 0.6406 0.6406 0.6406 0.6406 0.6406 -
Dec 20, 2024 0.6434 0.6460 0.6434 0.6460 0.6460 1,500
Dec 19, 2024 0.6602 0.6602 0.6602 0.6602 0.6602 -
Dec 18, 2024 0.6506 0.6580 0.6506 0.6580 0.6580 15,000
Dec 17, 2024 0.6460 0.6460 0.6460 0.6460 0.6460 -
Dec 16, 2024 0.6550 0.6550 0.6550 0.6550 0.6550 -
Dec 13, 2024 0.6740 0.6740 0.6740 0.6740 0.6740 -
Dec 12, 2024 0.6940 0.6940 0.6940 0.6940 0.6940 1,000
Dec 11, 2024 0.6848 0.6848 0.6848 0.6848 0.6848 -
Dec 10, 2024 0.6858 0.6910 0.6858 0.6910 0.6910 50,000
Dec 9, 2024 0.6860 0.7410 0.6860 0.7410 0.7410 1,333
Dec 6, 2024 0.6902 0.6920 0.6902 0.6902 0.6902 1,200
Dec 5, 2024 0.6900 0.6900 0.6900 0.6900 0.6900 -
Dec 4, 2024 0.7006 0.7006 0.7006 0.7006 0.7006 -
Dec 3, 2024 0.6976 0.6976 0.6976 0.6976 0.6976 -
Dec 2, 2024 0.6956 0.6956 0.6956 0.6956 0.6956 -
Nov 29, 2024 0.6852 0.6852 0.6852 0.6852 0.6852 -
Nov 28, 2024 0.6780 0.6780 0.6780 0.6780 0.6780 -
Nov 27, 2024 0.6942 0.6942 0.6942 0.6942 0.6942 -
Nov 26, 2024 0.6850 0.7100 0.6850 0.7100 0.7100 350
Nov 25, 2024 0.6796 0.6796 0.6796 0.6796 0.6796 -
Nov 22, 2024 0.6856 0.6856 0.6856 0.6856 0.6856 -
Nov 21, 2024 0.7052 0.7052 0.7052 0.7052 0.7052 -
Nov 20, 2024 0.7172 0.7172 0.7172 0.7172 0.7172 -
Nov 19, 2024 0.7250 0.7250 0.7250 0.7250 0.7250 -
Nov 18, 2024 0.7012 0.7360 0.7012 0.7360 0.7360 5,618
Nov 15, 2024 0.6994 0.6994 0.6994 0.6994 0.6994 -
Nov 14, 2024 0.7006 0.7006 0.7006 0.7006 0.7006 -
Nov 13, 2024 0.7234 0.7234 0.7234 0.7234 0.7234 -
Nov 12, 2024 0.7500 0.7500 0.7500 0.7500 0.7500 666
Nov 11, 2024 0.8002 0.8002 0.8002 0.8002 0.8002 1,550
Nov 8, 2024 0.8064 0.8200 0.8064 0.8200 0.8200 7,600
Nov 7, 2024 0.7932 0.8200 0.7932 0.8200 0.8200 2,400
Nov 6, 2024 0.8064 0.8300 0.8064 0.8300 0.8300 637
Nov 5, 2024 0.8150 0.8150 0.8150 0.8150 0.8150 1,500
Nov 4, 2024 0.7940 0.7940 0.7940 0.7940 0.7940 -
Nov 1, 2024 0.7862 0.7862 0.7862 0.7862 0.7862 -
Oct 31, 2024 0.7496 0.7834 0.7496 0.7834 0.7834 30
Oct 30, 2024 0.7682 0.7682 0.7682 0.7682 0.7682 -
Oct 29, 2024 0.7676 0.7676 0.7676 0.7676 0.7676 -
Oct 28, 2024 0.7894 0.7894 0.7894 0.7894 0.7894 -
Oct 25, 2024 0.7962 0.7962 0.7962 0.7962 0.7962 -
Oct 24, 2024 0.8040 0.8040 0.8040 0.8040 0.8040 -
Oct 23, 2024 0.8228 0.8228 0.8228 0.8228 0.8228 3,929
Oct 22, 2024 0.8212 0.8212 0.8212 0.8212 0.8212 -
Oct 21, 2024 0.8226 0.8226 0.8226 0.8226 0.8226 -
Oct 18, 2024 0.8158 0.8158 0.8158 0.8158 0.8158 -
Oct 17, 2024 0.8054 0.8054 0.8054 0.8054 0.8054 -
Oct 16, 2024 0.8172 0.8172 0.8172 0.8172 0.8172 -
Oct 15, 2024 0.8200 0.8200 0.8200 0.8200 0.8200 -
Oct 14, 2024 0.8720 0.9048 0.8720 0.9048 0.9048 1,540
Oct 11, 2024 0.8502 0.8700 0.8502 0.8700 0.8700 3,000
Oct 10, 2024 0.8476 0.8476 0.8476 0.8476 0.8476 -
Oct 9, 2024 0.8142 0.8200 0.8142 0.8200 0.8200 5,259
Oct 8, 2024 0.8594 0.8948 0.8594 0.8948 0.8948 80
Oct 7, 2024 0.9942 0.9942 0.9942 0.9942 0.9942 1,500
Oct 4, 2024 0.9322 0.9460 0.9322 0.9460 0.9460 2,000
Oct 3, 2024 0.8916 0.8916 0.8916 0.8916 0.8916 -
Oct 2, 2024 0.8966 0.9000 0.8966 0.9000 0.9000 512
Oct 1, 2024 0.8650 0.8650 0.8650 0.8650 0.8650 -
Sep 30, 2024 0.8764 0.8764 0.8764 0.8764 0.8764 -
Sep 27, 2024 0.8340 0.8600 0.8340 0.8600 0.8600 10,000
Sep 26, 2024 0.7928 0.7928 0.7928 0.7928 0.7928 -
Sep 25, 2024 0.7706 0.7706 0.7706 0.7706 0.7706 -
Sep 24, 2024 0.7600 0.7600 0.7600 0.7600 0.7600 -
Sep 23, 2024 0.7194 0.7194 0.7194 0.7194 0.7194 -
Sep 20, 2024 0.7118 0.7300 0.7118 0.7300 0.7300 15,258
Sep 19, 2024 0.6892 0.6892 0.6892 0.6892 0.6892 -
Sep 18, 2024 0.6528 0.6528 0.6528 0.6528 0.6528 -
Sep 17, 2024 0.6460 0.6460 0.6460 0.6460 0.6460 -
Sep 16, 2024 0.6386 0.6416 0.6386 0.6416 0.6416 5,000
Sep 13, 2024 0.6410 0.6500 0.6410 0.6500 0.6500 10,000
Sep 12, 2024 0.6272 0.6272 0.6272 0.6272 0.6272 -
Sep 11, 2024 0.6150 0.6150 0.6150 0.6150 0.6150 -
Sep 10, 2024 0.6254 0.6254 0.6242 0.6242 0.6242 4,500
Sep 9, 2024 0.6280 0.6280 0.6280 0.6280 0.6280 600
Sep 6, 2024 0.6600 0.6600 0.6600 0.6600 0.6600 4,000
Sep 5, 2024 0.6500 0.6500 0.6500 0.6500 0.6500 -
Sep 4, 2024 0.6620 0.6620 0.6614 0.6614 0.6614 21,000
Sep 3, 2024 0.7094 0.7094 0.7094 0.7094 0.7094 2,001
Sep 2, 2024 0.7120 0.7120 0.7120 0.7120 0.7120 -
Aug 30, 2024 0.7358 0.7358 0.7358 0.7358 0.7358 -
Aug 29, 2024 0.7248 0.7248 0.7248 0.7248 0.7248 -
Aug 28, 2024 0.7244 0.7244 0.7244 0.7244 0.7244 -
Aug 27, 2024 0.7380 0.7380 0.7380 0.7380 0.7380 -
Aug 26, 2024 0.7476 0.7476 0.7476 0.7476 0.7476 -
Aug 23, 2024 0.7176 0.7538 0.7176 0.7538 0.7538 59
Aug 22, 2024 0.7164 0.7164 0.7164 0.7164 0.7164 -
Aug 21, 2024 0.7154 0.7154 0.7154 0.7154 0.7154 -
Aug 20, 2024 0.7168 0.7168 0.7168 0.7168 0.7168 -
Aug 19, 2024 0.7268 0.7280 0.7268 0.7280 0.7280 3,000
Aug 16, 2024 0.7280 0.7280 0.7280 0.7280 0.7280 -
Aug 15, 2024 0.6946 0.6946 0.6946 0.6946 0.6946 -
Aug 14, 2024 0.6916 0.6916 0.6916 0.6916 0.6916 -
Aug 13, 2024 0.7006 0.7006 0.7006 0.7006 0.7006 -
Aug 12, 2024 0.7078 0.7078 0.7078 0.7078 0.7078 -
Aug 9, 2024 0.7002 0.7002 0.7002 0.7002 0.7002 -
Aug 8, 2024 0.6724 0.7120 0.6724 0.7120 0.7120 1,000
Aug 7, 2024 0.7000 0.7000 0.7000 0.7000 0.7000 4,590
Aug 6, 2024 0.6710 0.6710 0.6710 0.6710 0.6710 -
Aug 5, 2024 0.6908 0.6908 0.6812 0.6812 0.6812 2,000
Aug 2, 2024 0.7154 0.7154 0.7154 0.7154 0.7154 -
Aug 1, 2024 0.7418 0.7618 0.7418 0.7618 0.7618 1,000
Jul 31, 2024 0.7234 0.7234 0.7234 0.7234 0.7234 -
Jul 30, 2024 0.7276 0.7334 0.7276 0.7334 0.7334 9,080
Jul 29, 2024 0.7268 0.7268 0.7268 0.7268 0.7268 -
Jul 26, 2024 0.6952 0.6952 0.6952 0.6952 0.6952 -
Jul 25, 2024 0.6672 0.6998 0.6672 0.6998 0.6998 768
Jul 24, 2024 0.7172 0.7176 0.7172 0.7176 0.7176 6,000
Jul 23, 2024 0.7366 0.7644 0.7366 0.7644 0.7644 2,776
Jul 22, 2024 0.7808 0.7808 0.7808 0.7808 0.7808 -
Jul 19, 2024 0.8300 0.8300 0.8150 0.8150 0.8150 8,410
Jul 18, 2024 0.8554 0.8692 0.8386 0.8386 0.8386 9,600
Jul 17, 2024 0.8292 0.8292 0.8292 0.8292 0.8292 -
Jul 16, 2024 0.8940 0.9294 0.8940 0.9294 0.9294 30
Jul 15, 2024 0.8990 0.8990 0.8990 0.8990 0.8990 -
Jul 12, 2024 0.8744 0.8744 0.8744 0.8744 0.8744 -
Jul 11, 2024 0.9020 0.9300 0.9020 0.9300 0.9300 17
Jul 10, 2024 0.8746 0.8746 0.8746 0.8746 0.8746 -
Jul 9, 2024 0.9180 0.9180 0.9180 0.9180 0.9180 -
Jul 8, 2024 0.9010 0.9010 0.9010 0.9010 0.9010 33,000
Jul 5, 2024 0.9200 0.9520 0.9200 0.9520 0.9520 16,104
Jul 4, 2024 0.9000 0.9000 0.9000 0.9000 0.9000 5,000
Jul 3, 2024 0.8516 0.8516 0.8516 0.8516 0.8516 -
Jul 2, 2024 0.8442 0.8830 0.8442 0.8830 0.8830 1,525
Jul 1, 2024 0.8176 0.8176 0.8176 0.8176 0.8176 -
Jun 28, 2024 0.8398 0.8398 0.8398 0.8398 0.8398 -
Jun 27, 2024 0.1696 Dividend
Jun 27, 2024 0.8042 0.8042 0.8042 0.8042 0.8042 -
Jun 26, 2024 0.8350 0.8350 0.8350 0.8350 0.6654 -
Jun 25, 2024 0.8546 0.8546 0.8546 0.8546 0.6810 -
Jun 24, 2024 0.8446 0.8446 0.8426 0.8426 0.6715 33,000
Jun 21, 2024 0.8606 0.8606 0.8606 0.8606 0.6858 -
Jun 20, 2024 0.8562 0.8580 0.8562 0.8580 0.6838 50
Jun 19, 2024 0.8442 0.8442 0.8442 0.8442 0.6728 -
Jun 18, 2024 0.8126 0.8130 0.8126 0.8130 0.6479 500
Jun 17, 2024 0.8362 0.8362 0.8362 0.8362 0.6664 -
Jun 14, 2024 0.8270 0.8270 0.8270 0.8270 0.6591 -
Jun 13, 2024 0.7922 0.7922 0.7922 0.7922 0.6313 -
Jun 12, 2024 0.8304 0.8304 0.8304 0.8304 0.6618 -
Jun 11, 2024 0.8170 0.8170 0.8150 0.8150 0.6495 10,000
Jun 10, 2024 0.8138 0.8436 0.8138 0.8200 0.6535 8,000
Jun 7, 2024 0.8460 0.8476 0.8460 0.8476 0.6755 4,720
Jun 6, 2024 0.8222 0.8222 0.8222 0.8222 0.6552 -
Jun 5, 2024 0.8000 0.8000 0.8000 0.8000 0.6375 -
Jun 4, 2024 0.8372 0.8372 0.8372 0.8372 0.6672 -
Jun 3, 2024 0.8226 0.8226 0.8226 0.8226 0.6555 -
May 31, 2024 0.8506 0.8506 0.8506 0.8506 0.6779 -
May 30, 2024 0.8574 0.8574 0.8574 0.8574 0.6833 -
May 29, 2024 0.8966 0.8966 0.8966 0.8966 0.7145 -
May 28, 2024 0.8808 0.8808 0.8808 0.8808 0.7019 -
May 27, 2024 0.8662 0.8662 0.8662 0.8662 0.6903 3,000
May 24, 2024 0.8510 0.8510 0.8510 0.8510 0.6782 -
May 23, 2024 0.8540 0.8886 0.8540 0.8544 0.6809 31,000
May 22, 2024 0.8548 0.8548 0.8548 0.8548 0.6812 -
May 21, 2024 0.8930 0.8930 0.8800 0.8800 0.7013 1,300
May 20, 2024 0.9518 0.9518 0.9518 0.9518 0.7585 -
May 17, 2024 0.9216 0.9216 0.9216 0.9216 0.7344 -
May 16, 2024 0.9236 0.9236 0.9000 0.9000 0.7172 800
May 15, 2024 0.9750 0.9750 0.9750 0.9750 0.7770 -
May 14, 2024 0.9800 0.9800 0.9800 0.9800 0.7810 256
May 13, 2024 0.9604 0.9800 0.9604 0.9800 0.7810 1,000
May 10, 2024 0.9296 0.9296 0.9296 0.9296 0.7408 -
May 9, 2024 0.9210 0.9210 0.9210 0.9210 0.7340 -
May 8, 2024 0.9012 0.9012 0.9012 0.9012 0.7182 -
May 7, 2024 0.8912 0.8912 0.8912 0.8912 0.7102 -
May 6, 2024 0.9060 0.9116 0.9060 0.9116 0.7265 1,410
May 3, 2024 0.8750 0.8750 0.8662 0.8662 0.6903 1,000
May 2, 2024 0.8718 0.8718 0.8718 0.8718 0.6948 -
Apr 30, 2024 0.8748 0.8748 0.8748 0.8748 0.6971 -
Apr 29, 2024 0.8620 0.8620 0.8620 0.8620 0.6869 -
Apr 26, 2024 0.8928 0.8928 0.8928 0.8928 0.7115 -
Apr 25, 2024 0.8280 0.8280 0.8280 0.8280 0.6599 -
Apr 24, 2024 0.8222 0.8564 0.8222 0.8564 0.6825 2,400
Apr 23, 2024 0.8086 0.8086 0.8086 0.8086 0.6444 -
Apr 22, 2024 0.8376 0.8780 0.8376 0.8780 0.6997 420
Apr 19, 2024 0.8864 0.8864 0.8864 0.8864 0.7064 -
Apr 18, 2024 0.8682 0.8940 0.8682 0.8940 0.7124 13,000
Apr 17, 2024 0.8676 0.8680 0.8676 0.8680 0.6917 650
Apr 16, 2024 0.8930 0.8930 0.8930 0.8930 0.7117 -
Apr 15, 2024 0.9006 0.9100 0.9006 0.9100 0.7252 2,000
Apr 12, 2024 0.8828 0.8828 0.8828 0.8828 0.7035 -
Apr 11, 2024 0.8700 0.9000 0.8700 0.9000 0.7172 6,000
Apr 10, 2024 0.8700 0.8900 0.8700 0.8900 0.7093 3,500
Apr 9, 2024 0.8300 0.8350 0.7900 0.7900 0.6296 21,886
Apr 8, 2024 0.8228 0.8300 0.8228 0.8300 0.6614 3,205
Apr 5, 2024 0.8234 0.8240 0.8234 0.8240 0.6567 1,231
Apr 4, 2024 0.8220 0.8220 0.8220 0.8220 0.6551 -
Apr 3, 2024 0.8274 0.8274 0.8274 0.8274 0.6594 14,012
Apr 2, 2024 0.8000 0.8150 0.7944 0.8150 0.6495 40,512
Mar 28, 2024 0.7770 0.7770 0.7692 0.7692 0.6130 18,730
Mar 27, 2024 0.7500 0.7500 0.7500 0.7500 0.5977 -
Mar 26, 2024 0.7336 0.7340 0.7336 0.7340 0.5849 430
Mar 25, 2024 0.7520 0.7700 0.7520 0.7700 0.6136 41,200
Mar 22, 2024 0.7038 0.7038 0.7038 0.7038 0.5609 -
Mar 21, 2024 0.7268 0.7268 0.7268 0.7268 0.5792 -
Mar 20, 2024 0.7100 0.7100 0.7092 0.7092 0.5652 5,500
Mar 19, 2024 0.7312 0.7312 0.7312 0.7312 0.5827 -
Mar 18, 2024 0.7278 0.7300 0.7278 0.7300 0.5818 20,000
Mar 15, 2024 0.7304 0.7304 0.7304 0.7304 0.5821 12,000
Mar 14, 2024 0.6998 0.7308 0.6866 0.7030 0.5602 47,297
Mar 13, 2024 0.6558 0.6600 0.6500 0.6500 0.5180 2,571
Mar 12, 2024 0.6026 0.6040 0.6026 0.6040 0.4813 870
Mar 11, 2024 0.6484 0.6484 0.6484 0.6484 0.5167 500
Mar 8, 2024 0.6172 0.6172 0.6172 0.6172 0.4919 -
Mar 7, 2024 0.6142 0.6142 0.6142 0.6142 0.4895 26,125
Mar 6, 2024 0.5908 0.5908 0.5908 0.5908 0.4708 -
Mar 5, 2024 0.5776 0.5776 0.5776 0.5776 0.4603 -
Mar 4, 2024 0.5856 0.5856 0.5856 0.5856 0.4667 -
Mar 1, 2024 0.5788 0.5914 0.5788 0.5914 0.4713 8,000
Feb 29, 2024 0.5628 0.5628 0.5628 0.5628 0.4485 -
Feb 28, 2024 0.5602 0.5650 0.5602 0.5650 0.4503 10,000
Feb 27, 2024 0.5768 0.5768 0.5768 0.5768 0.4597 1
Feb 26, 2024 0.5782 0.5800 0.5750 0.5800 0.4622 8,000
Feb 23, 2024 0.5834 0.6090 0.5834 0.6090 0.4853 3,500
Feb 22, 2024 0.5600 0.5600 0.5600 0.5600 0.4463 10,000
Feb 21, 2024 0.5438 0.5438 0.5438 0.5438 0.4334 -
Feb 20, 2024 0.5386 0.5480 0.5386 0.5480 0.4367 2,500
Feb 19, 2024 0.5238 0.5238 0.5238 0.5238 0.4174 -
Feb 16, 2024 0.5042 0.5042 0.5042 0.5042 0.4018 -
Feb 15, 2024 0.4906 0.4906 0.4906 0.4906 0.3910 -
Feb 14, 2024 0.5044 0.5046 0.5044 0.5046 0.4021 1,000
Feb 13, 2024 0.5056 0.5056 0.5056 0.5056 0.4029 -
Feb 12, 2024 0.5146 0.5300 0.5146 0.5158 0.4111 2,126
Feb 9, 2024 0.5150 0.5150 0.5150 0.5150 0.4104 60
Feb 8, 2024 0.5136 0.5136 0.5136 0.5136 0.4093 -
Feb 7, 2024 0.5154 0.5154 0.5154 0.5154 0.4107 -
Feb 6, 2024 0.5036 0.5036 0.5036 0.5036 0.4013 -
Feb 5, 2024 0.4848 0.4848 0.4848 0.4848 0.3863 -
Feb 2, 2024 0.4953 0.4953 0.4953 0.4953 0.3947 -
Feb 1, 2024 0.4974 0.4974 0.4974 0.4974 0.3964 -
Jan 31, 2024 0.4926 0.4926 0.4926 0.4926 0.3926 -
Jan 30, 2024 0.5022 0.5022 0.5022 0.5022 0.4002 -
Jan 29, 2024 0.5182 0.5182 0.5182 0.5182 0.4130 -
Jan 26, 2024 0.5168 0.5168 0.5168 0.5168 0.4118 -
Jan 25, 2024 0.5092 0.5092 0.5092 0.5092 0.4058 -
Jan 24, 2024 0.4787 0.4787 0.4787 0.4787 0.3815 -
Jan 23, 2024 0.4628 0.4628 0.4628 0.4628 0.3688 -
Jan 22, 2024 0.4519 0.4519 0.4519 0.4519 0.3601 -
Jan 19, 2024 0.4677 0.4677 0.4677 0.4677 0.3727 -
Jan 18, 2024 0.4748 0.4750 0.4748 0.4750 0.3785 1,099
Jan 17, 2024 0.4797 0.4820 0.4797 0.4820 0.3841 1,000
Jan 16, 2024 0.5008 0.5008 0.5008 0.5008 0.3991 -
Jan 15, 2024 0.5032 0.5244 0.5032 0.5172 0.4122 11,000
Jan 12, 2024 0.5016 0.5016 0.5016 0.5016 0.3997 -
Jan 11, 2024 0.4988 0.4988 0.4988 0.4988 0.3975 -
Jan 10, 2024 0.4988 0.4988 0.4988 0.4988 0.3975 -

Related Tickers

CTJHY CITIC Resources Holdings Limited
8.11
0.00%
 
603799.SS Zhejiang Huayou Cobalt Co., Ltd
27.87
-1.55%
 
GLEN.L Glencore plc
358.70
-1.91%
 
RIO.L Rio Tinto Group
4,818.00
+0.25%
 
VALE Vale S.A.
8.50
0.00%