Stuttgart - Delayed Quote EUR

CMOC Group Ltd (D7N.SG)

Compare
0.6986
+0.0052
+(0.75%)
At close: January 29 at 7:14:40 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jan 29, 20250.70280.70280.69860.69860.69862,800
Jan 28, 20250.69340.69340.69340.69340.6934-
Jan 27, 20250.73120.73120.73120.73120.7312-
Jan 24, 20250.72840.72840.72840.72840.72848,500
Jan 23, 20250.70220.70220.70220.70220.7022-
Jan 22, 20250.69600.69600.69600.69600.6960-
Jan 21, 20250.69940.69940.69940.69940.6994-
Jan 20, 20250.70380.70480.70380.70480.704810,000
Jan 17, 20250.71940.71940.71940.71940.7194-
Jan 16, 20250.69420.69420.69420.69420.6942-
Jan 15, 20250.68320.68320.68320.68320.6832-
Jan 14, 20250.70180.72300.70180.72300.723030,000
Jan 13, 20250.70320.70320.70320.70320.7032-
Jan 10, 20250.69920.69920.69920.69920.6992-
Jan 9, 20250.67820.69700.67820.69700.69709,545
Jan 8, 20250.67860.67860.67160.67380.67385,120
Jan 7, 20250.69120.69120.69120.69120.6912-
Jan 6, 20250.67000.67000.67000.67000.6700-
Jan 3, 20250.66800.66800.66800.66800.6680-
Jan 2, 20250.64540.64760.64540.64760.6476-
Dec 30, 20240.63880.63880.63880.63880.6388-
Dec 27, 20240.64080.68660.64080.68660.68668,006
Dec 23, 20240.64880.66840.64860.64860.648616,699
Dec 20, 20240.65100.65100.65100.65100.6510-
Dec 19, 20240.66760.68140.66760.68140.68141,500
Dec 18, 20240.64940.64940.64940.64940.6494-
Dec 17, 20240.65300.65300.65300.65300.6530-
Dec 16, 20240.66260.66260.66260.66260.6626-
Dec 13, 20240.68060.68060.68060.68060.6806-
Dec 12, 20240.70980.70980.70980.70980.7098-
Dec 11, 20240.70260.70260.70260.70260.7026-
Dec 10, 20240.69460.71160.68000.68000.680052,600
Dec 9, 20240.69300.73100.69300.71020.710211,000
Dec 6, 20240.69320.69320.68720.68720.687210,200
Dec 5, 20240.68640.68640.68640.68640.6864-
Dec 4, 20240.70840.70840.69620.69620.6962-
Dec 3, 20240.70600.70600.70600.70600.7060-
Dec 2, 20240.70080.70080.70080.70080.7008-
Nov 29, 20240.68800.68800.68800.68800.6880-
Nov 28, 20240.68140.68140.68140.68140.6814-
Nov 27, 20240.69500.69500.69500.69500.6950-
Nov 26, 20240.68860.68860.68860.68860.6886-
Nov 25, 20240.68220.68220.68220.68220.6822-
Nov 22, 20240.69040.69040.69040.69040.6904-
Nov 21, 20240.70820.70820.70820.70820.7082-
Nov 20, 20240.72120.72120.72120.72120.7212-
Nov 19, 20240.73240.73240.73240.73240.7324-
Nov 18, 20240.70580.73000.70580.73000.73004,000
Nov 15, 20240.70480.70480.70000.70000.7000-
Nov 14, 20240.72340.72340.70240.70240.702410,000
Nov 13, 20240.72840.73500.72840.73500.7350-
Nov 12, 20240.73620.73620.72780.72780.7278-
Nov 11, 20240.77420.77580.77300.77300.773012,500
Nov 8, 20240.81400.81400.81400.81400.8140-
Nov 7, 20240.79980.82640.79980.82640.8264300
Nov 6, 20240.80560.82800.80560.80900.809013,500
Nov 5, 20240.81660.81660.81660.81660.8166-
Nov 4, 20240.79840.79840.79840.79840.7984-
Nov 1, 20240.79080.79080.79020.79020.7902-
Oct 31, 20240.75220.75220.74980.74980.7498-
Oct 30, 20240.77320.77320.76500.76500.7650-
Oct 29, 20240.77400.77400.76060.76060.7606-
Oct 28, 20240.79400.79400.79400.79400.7940-
Oct 25, 20240.79580.79580.79580.79580.7958-
Oct 24, 20240.80960.80960.80960.80960.8096-
Oct 23, 20240.82620.82620.81200.81200.8120-
Oct 22, 20240.84580.84580.84580.84580.84583,000
Oct 21, 20240.82840.82840.82840.82840.8284-
Oct 18, 20240.82240.82240.82240.82240.8224-
Oct 17, 20240.80860.80860.80860.80860.8086-
Oct 16, 20240.82520.82520.82520.82520.8252-
Oct 15, 20240.82140.82140.82140.82140.8214-
Oct 14, 20240.87040.89260.87040.89260.892650
Oct 11, 20240.86060.86060.86060.86060.8606-
Oct 10, 20240.84760.84760.84760.84760.8476-
Oct 9, 20240.82040.82040.81960.81960.81962,200
Oct 8, 20240.86600.86600.86560.86560.8656-
Oct 7, 20240.96500.96500.95140.95140.9514-
Oct 4, 20240.93200.95760.92720.92720.9272500
Oct 3, 20240.89680.89680.89680.89680.8968-
Oct 2, 20240.89700.89700.89000.89000.89001,200
Oct 1, 20240.87080.87080.85720.85720.857215,000
Sep 30, 20240.88280.88280.88060.88060.88062,000
Sep 27, 20240.83860.88000.83860.85000.850014,501
Sep 26, 20240.80060.80060.80060.80060.8006-
Sep 25, 20240.77880.77880.77000.77000.770032,000
Sep 24, 20240.75760.76800.75760.76000.760053,377
Sep 23, 20240.72300.72300.72300.72300.7230-
Sep 20, 20240.71140.72200.71140.72200.7220-
Sep 19, 20240.69400.69980.69400.69740.6974-
Sep 18, 20240.65540.65580.65460.65460.6546-
Sep 17, 20240.65560.65560.65560.65560.6556-
Sep 16, 20240.64420.64420.64240.64240.6424-
Sep 13, 20240.64280.64280.63280.63280.6328-
Sep 12, 20240.63020.63020.63020.63020.6302-
Sep 11, 20240.61860.61860.61860.61860.6186-
Sep 10, 20240.62940.62940.62600.62600.6260-
Sep 9, 20240.62900.62900.62580.62580.6258-
Sep 6, 20240.65000.65000.65000.65000.6500-
Sep 5, 20240.64880.64880.64880.64880.6488-
Sep 4, 20240.66640.67000.66640.67000.670050,000
Sep 3, 20240.71440.71440.71000.71000.7100100,000
Sep 2, 20240.71680.71680.71680.71680.7168-
Aug 30, 20240.73600.73600.73600.73600.7360-
Aug 29, 20240.73060.74520.73060.73160.73162,500
Aug 28, 20240.73040.73040.72740.72740.72741,000
Aug 27, 20240.74320.74320.74080.74080.740822,300
Aug 26, 20240.75100.75100.75100.75100.7510-
Aug 23, 20240.72240.72240.72240.72240.7224-
Aug 22, 20240.72140.72140.72140.72140.7214-
Aug 21, 20240.72020.72020.72020.72020.7202-
Aug 20, 20240.71900.71900.71900.71900.7190-
Aug 19, 20240.72900.72900.72900.72900.7290-
Aug 16, 20240.73400.73400.72840.72840.7284-
Aug 15, 20240.69680.72760.69680.70460.70463,500
Aug 14, 20240.69740.69740.68180.68180.6818-
Aug 13, 20240.70540.71360.70540.71200.7120-
Aug 12, 20240.71240.71240.71220.71220.7122-
Aug 9, 20240.70600.71820.69460.69460.694619,298
Aug 8, 20240.67700.67780.67700.67780.6778-
Aug 7, 20240.70280.70280.69480.69480.6948-
Aug 6, 20240.67440.69880.67440.69880.6988130
Aug 5, 20240.71000.71000.69080.69080.6908100
Aug 2, 20240.71660.71660.71200.71200.7120-
Aug 1, 20240.74680.74680.74680.74680.7468-
Jul 31, 20240.73380.73380.72240.72240.7224400
Jul 30, 20240.70280.70280.70280.70280.7028-
Jul 29, 20240.71940.71940.71940.71940.7194-
Jul 26, 20240.70440.70440.70220.70380.70383,500
Jul 25, 20240.67260.67260.67260.67260.6726-
Jul 24, 20240.72080.72560.72080.72560.7256-
Jul 23, 20240.73500.73740.73500.73740.73741,060
Jul 22, 20240.78580.81040.78580.81040.81045,000
Jul 19, 20240.80440.80440.80440.80440.8044-
Jul 18, 20240.82880.82880.82880.82880.8288-
Jul 17, 20240.83480.83480.82920.82920.8292-
Jul 16, 20240.89680.89680.88900.88900.8890-
Jul 15, 20240.90520.90520.89300.89300.8930-
Jul 12, 20240.87340.87880.87340.87880.8788-
Jul 11, 20240.90440.90440.89620.89620.8962-
Jul 10, 20240.88040.88040.87460.87460.8746-
Jul 9, 20240.92400.92400.90880.90920.909216,100
Jul 8, 20240.90200.90200.89220.89220.8922-
Jul 5, 20240.91420.93220.91420.93220.932260,000
Jul 4, 20240.90100.90100.90100.90100.9010-
Jul 3, 20240.85980.85980.85980.85440.8544-
Jul 2, 20240.85000.85000.84760.84760.8476-
Jul 1, 20240.83880.83880.83880.83880.8388-
Jun 28, 20240.84680.84680.83940.83940.8394-
Jun 27, 2024 0.1696 Dividend
Jun 27, 20240.81060.81060.81060.81060.8106-
Jun 26, 20240.84060.84060.84060.84060.6710-
Jun 25, 20240.85940.85940.85940.85940.6860-
Jun 24, 20240.84940.84940.84920.84920.6779-
Jun 21, 20240.86660.86660.85920.85920.6859-
Jun 20, 20240.86220.86220.85800.85800.6849-
Jun 19, 20240.85100.85100.85100.85100.6793-
Jun 18, 20240.81680.81680.81680.81680.6520-
Jun 17, 20240.84040.84040.82760.82760.660730,000
Jun 14, 20240.83500.83500.83500.83500.6666-
Jun 13, 20240.79880.80420.79880.80420.6420-
Jun 12, 20240.83500.83500.82140.82140.6557-
Jun 11, 20240.81920.81920.81200.81500.6506-
Jun 10, 20240.84640.84640.83620.83620.667510,804
Jun 7, 20240.84920.84920.84440.84440.6741-
Jun 6, 20240.82880.83300.82880.83300.665012,250
Jun 5, 20240.80720.80720.79620.79620.63562,153
Jun 4, 20240.84620.84620.83140.83140.6637-
Jun 3, 20240.82900.83140.82900.83140.66373,000
May 31, 20240.85620.85620.83420.83420.6659-
May 30, 20240.86480.86480.85700.85700.6841-
May 29, 20240.90600.90600.89740.89740.7164-
May 28, 20240.88800.88800.87880.87880.7015-
May 27, 20240.87360.88700.87360.88700.70813,000
May 24, 20240.85320.85320.84280.84400.6737-
May 23, 20240.85360.85520.85360.85520.6827-
May 22, 20240.86200.86200.85540.85540.6828-
May 21, 20240.89360.89360.89360.89360.7133-
May 20, 20240.95680.95680.95680.95680.7638-
May 17, 20240.93280.93540.92760.93540.7467-
May 16, 20240.91840.91840.90580.90700.72404,000
May 15, 20240.97400.97440.97400.97440.7778-
May 14, 20240.98260.98260.97140.97140.7754-
May 13, 20240.96680.99500.96680.99500.79431,300
May 10, 20240.93580.93700.93580.93700.7480-
May 9, 20240.92860.92860.92860.92860.7413-
May 8, 20240.90880.90880.88040.88380.7055-
May 7, 20240.89840.89840.88880.88880.7095138
May 6, 20240.87540.89740.87540.89740.71643,000
May 3, 20240.87540.87540.86580.86580.6911-
May 2, 20240.87420.87420.87080.87080.6951-
Apr 30, 20240.88000.88000.87020.87020.6947-
Apr 29, 20240.86540.86820.86540.86820.6931-
Apr 26, 20240.89860.89860.89860.89860.7173-
Apr 25, 20240.83440.83840.83440.83840.6693-
Apr 24, 20240.82640.82640.82640.82640.6597-
Apr 23, 20240.81120.81120.80460.80460.6423-
Apr 22, 20240.84700.84700.84700.84700.6761-
Apr 19, 20240.88860.89980.88860.89920.7178-
Apr 18, 20240.87440.88820.87440.88740.7084-
Apr 17, 20240.87400.87400.87400.87400.6977-
Apr 16, 20240.88500.88500.88280.88280.7047-
Apr 15, 20240.90660.90660.89080.89080.711122,100
Apr 12, 20240.88780.88780.88780.88780.7087-
Apr 11, 20240.87000.87200.87000.87200.6961-
Apr 10, 20240.86620.89400.86620.89400.713711,355
Apr 9, 20240.82660.83300.82660.83300.665014,000
Apr 8, 20240.82920.83440.82920.83440.66612,500
Apr 5, 20240.82780.83440.82780.83440.6661-
Apr 4, 20240.82520.82520.82520.82520.6587-
Apr 3, 20240.83380.83380.83380.83380.66568,000
Apr 2, 20240.80000.80000.80000.80000.6386-
Mar 28, 20240.77780.77940.77780.77940.622210,000
Mar 27, 20240.74880.74880.74880.74880.5977-
Mar 26, 20240.73740.73740.73200.73200.58431,000
Mar 25, 20240.75740.75900.75740.75900.605912,000
Mar 22, 20240.71080.71460.71080.71460.5704-
Mar 21, 20240.73180.73180.72540.72540.5791-
Mar 20, 20240.71380.71380.71200.71200.5684400
Mar 19, 20240.73060.73060.72540.72540.5791400
Mar 18, 20240.73380.73500.73380.73500.58672,000
Mar 15, 20240.73160.73160.73060.73060.5832-
Mar 14, 20240.70100.70100.70060.70060.5593-
Mar 13, 20240.66100.66100.65400.65400.522131,625
Mar 12, 20240.60200.60460.60200.60460.4826-
Mar 11, 20240.62620.62620.62000.62500.4989-
Mar 8, 20240.61900.61900.61900.61900.4941-
Mar 7, 20240.61460.61860.61460.61860.4938-
Mar 6, 20240.59480.59480.59220.59220.4727128,500
Mar 5, 20240.58140.58140.58040.58080.46363,000
Mar 4, 20240.58780.59000.58740.59000.471046,886
Mar 1, 20240.57820.57960.57820.57960.4627-
Feb 29, 20240.56900.56900.55860.55860.4459-
Feb 28, 20240.56260.56260.56040.56040.44741,500
Feb 27, 20240.58000.58020.58000.58020.4632-
Feb 26, 20240.58140.58140.58000.58000.4630-
Feb 23, 20240.58960.58960.58340.58340.4657-
Feb 22, 20240.56100.56340.56100.56340.4497-
Feb 21, 20240.54600.54600.54100.54100.4319-
Feb 20, 20240.54220.54220.53360.53360.42605,000
Feb 19, 20240.52980.52980.52240.52240.41702,000
Feb 16, 20240.50660.52200.50480.50480.4030875
Feb 15, 20240.49400.49400.49400.49400.3943-
Feb 14, 20240.50760.50800.50760.50800.4055-
Feb 13, 20240.52200.52200.52160.52160.4164-
Feb 12, 20240.52100.52100.52100.52100.4159-
Feb 9, 20240.51860.51880.51860.51880.4141-
Feb 8, 20240.51480.51480.51320.51320.4097-
Feb 7, 20240.51840.52420.51160.52420.41854,340
Feb 6, 20240.50680.50680.50340.50340.4019-
Feb 5, 20240.48810.48810.48450.48450.3868-
Feb 2, 20240.49660.49660.49440.49440.3947-
Feb 1, 20240.50020.50040.50020.50040.39951,200
Jan 31, 20240.49600.49690.49600.49690.3967-
Jan 30, 20240.50320.50320.50060.50060.3996-
Jan 29, 20240.52040.52040.52040.52040.4154-

Related Tickers

HRT.SG Sherritt International Corp
0.1170
-9.30%
 
5714.T Dowa Holdings Co., Ltd.
4,619.00
+0.63%
 
601168.SS Western Mining Co.,Ltd.
17.43
-0.29%
 
5711.T Mitsubishi Materials Corporation
2,440.00
+0.81%
 
603799.SS Zhejiang Huayou Cobalt Co., Ltd
29.22
+0.93%
 
600111.SS CNREHT
21.05
-2.23%
 
ARI.JO African Rainbow Minerals Limited
15,622.00
+0.01%
 
GLN.JO Glencore plc
8,048.00
-2.94%
 
AGL.JO Anglo American plc
54,633.00
-1.38%
 
010130.KS Korea Zinc Company, Ltd.
845,000.00
+11.62%