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

Berlin - Delayed Quote EUR

Cosco Shipping Development Co Ltd (EZ5.BE)

0.0890
+0.0020
+(2.30%)
At close: April 30 at 8:04:31 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20250.08900.08900.08900.08900.0890-
Apr 29, 20250.08700.08700.08700.08700.0870-
Apr 28, 20250.08700.08700.08700.08700.0870-
Apr 25, 20250.08900.08900.08900.08900.0890-
Apr 24, 20250.08800.08800.08800.08800.0880-
Apr 23, 20250.08900.08900.08900.08900.0890-
Apr 22, 20250.08600.08600.08600.08600.0860-
Apr 17, 20250.08600.08600.08600.08600.0860-
Apr 16, 20250.08500.08500.08500.08500.0850-
Apr 15, 20250.08800.08800.08800.08800.0880-
Apr 14, 20250.08700.08700.08700.08700.0870-
Apr 11, 20250.08800.08800.08800.08800.0880-
Apr 10, 20250.08600.08600.08600.08600.0860-
Apr 9, 20250.08400.08400.08400.08400.0840-
Apr 8, 20250.08200.08200.08200.08200.0820-
Apr 7, 20250.07700.07700.07700.07700.0770-
Apr 4, 20250.10100.10100.10100.10100.1010-
Apr 3, 20250.10100.10100.10100.10100.1010-
Apr 2, 20250.10600.10600.10600.10600.1060-
Apr 1, 20250.10600.10600.10600.10600.1060-
Mar 31, 20250.10500.10500.10500.10500.1050-
Mar 28, 20250.10900.10900.10900.10900.1090-
Mar 27, 20250.11200.11200.11200.11200.1120-
Mar 26, 20250.11200.11200.11200.11200.1120-
Mar 25, 20250.11300.11300.11300.11300.1130-
Mar 24, 20250.11100.11100.11100.11100.1110-
Mar 21, 20250.11100.11100.11100.11100.1110-
Mar 20, 20250.11200.11200.11200.11200.1120-
Mar 19, 20250.11100.11100.11100.11100.1110-
Mar 18, 20250.11300.11300.11300.11300.1130-
Mar 17, 20250.11000.11000.11000.11000.1100-
Mar 14, 20250.10900.10900.10900.10900.1090-
Mar 13, 20250.10700.10700.10700.10700.1070-
Mar 12, 20250.10700.10700.10700.10700.1070-
Mar 11, 20250.10600.10600.10600.10600.1060-
Mar 10, 20250.10400.10400.10400.10400.1040-
Mar 7, 20250.10700.10700.10700.10700.1070-
Mar 6, 20250.10500.10500.10500.10500.1050-
Mar 5, 20250.10900.10900.10900.10900.1090-
Mar 4, 20250.11000.11000.11000.11000.1100-
Mar 3, 20250.11100.11100.11100.11100.1110-
Feb 28, 20250.11100.11100.11100.11100.1110-
Feb 27, 20250.11300.11300.11300.11300.1130-
Feb 26, 20250.11400.11400.11400.11400.1140-
Feb 25, 20250.11200.11200.11200.11200.1120-
Feb 24, 20250.10800.10800.10800.10800.1080-
Feb 21, 20250.11200.11200.11200.11200.1120-
Feb 20, 20250.11200.11200.11200.11200.1120-
Feb 19, 20250.11400.11400.11400.11400.1140-
Feb 18, 20250.11400.11400.11400.11400.1140-
Feb 17, 20250.11500.11500.11500.11500.1150-
Feb 14, 20250.11400.11400.11400.11400.1140-
Feb 13, 20250.11600.11600.11600.11600.1160-
Feb 12, 20250.11700.11700.11700.11700.1170-
Feb 11, 20250.11700.11700.11700.11700.1170-
Feb 10, 20250.11700.11700.11700.11700.1170-
Feb 7, 20250.11600.11600.11600.11600.1160-
Feb 6, 20250.11600.11600.11600.11600.1160-
Feb 5, 20250.11900.11900.11900.11900.1190-
Feb 4, 20250.12000.12000.12000.12000.1200-
Feb 3, 20250.12100.12100.12100.12100.1210-
Jan 31, 20250.12000.12000.12000.12000.1200-
Jan 30, 20250.12000.12000.12000.12000.1200-
Jan 29, 20250.12000.12000.12000.12000.1200-
Jan 28, 20250.12000.12000.12000.12000.1200-
Jan 27, 20250.12200.12200.12200.12200.1220-
Jan 24, 20250.11900.11900.11900.11900.1190-
Jan 23, 20250.12100.12100.12100.12100.1210-
Jan 22, 20250.11800.11800.11800.11800.1180-
Jan 21, 20250.12100.12100.12100.12100.1210-
Jan 20, 20250.12100.12100.12100.12100.1210-
Jan 17, 20250.12100.12100.12100.12100.1210-
Jan 16, 20250.12000.12000.12000.12000.1200-
Jan 15, 20250.11900.11900.11900.11900.1190-
Jan 14, 20250.12000.12000.12000.12000.1200-
Jan 13, 20250.11800.11800.11800.11800.1180-
Jan 10, 20250.11800.11800.11800.11800.1180-
Jan 9, 20250.11900.11900.11900.11900.1190-
Jan 8, 20250.11900.11900.11900.11900.1190-
Jan 7, 20250.11800.11800.11800.11800.1180-
Jan 6, 20250.12100.12100.12100.12100.1210-
Jan 3, 20250.12100.12100.12100.12100.1210-
Jan 2, 20250.12000.12000.12000.12000.1200-
Dec 30, 20240.12200.12200.12200.12200.1220-
Dec 27, 20240.12200.12200.12200.12200.1220-
Dec 23, 20240.11900.11900.11900.11900.1190-
Dec 20, 20240.12000.12000.12000.12000.1200-
Dec 19, 20240.11900.11900.11900.11900.1190-
Dec 18, 20240.11800.11800.11800.11800.1180-
Dec 17, 20240.11700.11700.11700.11700.1170-
Dec 16, 20240.11800.11800.11800.11800.1180-
Dec 13, 20240.11800.11800.11800.11800.1180-
Dec 12, 20240.12200.12200.12200.12200.1220-
Dec 11, 20240.12200.12200.12200.12200.1220-
Dec 10, 20240.12100.12100.12100.12100.1210-
Dec 9, 20240.12300.12300.12300.12300.1230-
Dec 6, 20240.12200.12200.12200.12200.1220-
Dec 5, 20240.12100.12100.12100.12100.1210-
Dec 4, 20240.12200.12200.12200.12200.1220-
Dec 3, 20240.12300.12300.12300.12300.1230-
Dec 2, 20240.12100.12100.12100.12100.1210-
Nov 29, 20240.12000.12000.12000.12000.1200-
Nov 28, 20240.11800.11800.11800.11800.1180-
Nov 27, 20240.12000.12000.12000.12000.1200-
Nov 26, 20240.11700.11700.11700.11700.1170-
Nov 25, 20240.11700.11700.11700.11700.1170-
Nov 22, 20240.11700.11700.11700.11700.1170-
Nov 21, 20240.11900.11900.11900.11900.1190-
Nov 20, 20240.12100.12100.12100.12100.1210-
Nov 19, 20240.12000.12000.12000.12000.1200-
Nov 18, 20240.12100.12100.12100.12100.1210-
Nov 15, 20240.11700.11700.11700.11700.1170-
Nov 14, 20240.11700.11700.11700.11700.1170-
Nov 13, 20240.12100.12100.12100.12100.1210-
Nov 12, 20240.12100.12100.12100.12100.1210-
Nov 11, 20240.12200.12200.12200.12200.1220-
Nov 8, 20240.12200.12200.12200.12200.1220-
Nov 7, 20240.12600.12600.12600.12600.1260-
Nov 6, 20240.12200.12200.12200.12200.1220-
Nov 5, 20240.12300.12300.12300.12300.1230-
Nov 4, 20240.11900.11900.11900.11900.1190-
Nov 1, 20240.11800.11800.11800.11800.1180-
Oct 31, 20240.11600.11600.11600.11600.1160-
Oct 30, 20240.11600.11600.11600.11600.1160-
Oct 29, 20240.11600.11600.11600.11600.1160-
Oct 28, 20240.11700.11700.11700.11700.1170-
Oct 25, 20240.11500.11500.11500.11500.1150-
Oct 24, 20240.11500.11500.11500.11500.1150-
Oct 23, 20240.11700.11700.11700.11700.1170-
Oct 22, 20240.11700.11700.11700.11700.1170-
Oct 21, 20240.11500.11500.11500.11500.1150-
Oct 18, 20240.11200.11200.11200.11200.1120-
Oct 17, 20240.11000.11000.11000.11000.1100-
Oct 16, 20240.11100.11100.11100.11100.1110-
Oct 15, 20240.11100.11100.11100.11100.1110-
Oct 14, 20240.11300.11300.11300.11300.1130-
Oct 11, 20240.11300.11300.11300.11300.1130-
Oct 10, 20240.11400.11400.11400.11400.1140-
Oct 9, 20240.11400.11400.11400.11400.1140-
Oct 8, 2024 0.0023671493 Dividend
Oct 8, 20240.12000.12000.12000.12000.1200-
Oct 7, 20240.12700.12700.12700.12700.1062-
Oct 4, 20240.11800.11800.11800.11800.0987-
Oct 3, 20240.11700.11700.11700.11700.0978-
Oct 2, 20240.11800.11800.11800.11800.0987-
Oct 1, 20240.11400.11400.11400.11400.0953-
Sep 30, 20240.11600.11600.11600.11600.0970-
Sep 27, 20240.10500.10500.10500.10500.0878-
Sep 26, 20240.10100.10100.10100.10100.0845-
Sep 25, 20240.09700.09700.09700.09700.0811-
Sep 24, 20240.09600.09600.09600.09600.0803-
Sep 23, 20240.09100.09100.09100.09100.0761-
Sep 20, 20240.09150.09150.09150.09150.0765-
Sep 19, 20240.09250.09250.09250.09250.0774-
Sep 18, 20240.09200.09200.09200.09200.0769-
Sep 17, 20240.09150.09150.09150.09150.0765-
Sep 16, 20240.09050.09050.09050.09050.0757-
Sep 13, 20240.09050.09050.09050.09050.0757-
Sep 12, 20240.09100.09100.09100.09100.0761-
Sep 11, 20240.08850.08850.08850.08850.0740-
Sep 10, 20240.08950.08950.08950.08950.0748-
Sep 9, 20240.09050.09050.09050.09050.0757-
Sep 6, 20240.08800.08800.08800.08800.0736-
Sep 5, 20240.09400.09400.09400.09400.0786-
Sep 4, 20240.09400.09400.09400.09400.0786-
Sep 3, 20240.09800.09800.09800.09800.0820-
Sep 2, 20240.10100.10100.10100.10100.0845-
Aug 30, 20240.10500.10500.10500.10500.0878-
Aug 29, 20240.10100.10100.10100.10100.0845-
Aug 28, 20240.10100.10100.10100.10100.0845-
Aug 27, 20240.10100.10100.10100.10100.0845-
Aug 26, 20240.10100.10100.10100.10100.0845-
Aug 23, 20240.10000.10000.10000.10000.0836-
Aug 22, 20240.09950.09950.09950.09950.0832-
Aug 21, 20240.10100.10100.10100.10100.0845-
Aug 20, 20240.10200.10200.10200.10200.0853-
Aug 19, 20240.10300.10300.10300.10300.0861-
Aug 16, 20240.10200.10200.10200.10200.0853-
Aug 15, 20240.10200.10200.10200.10200.0853-
Aug 14, 20240.10100.10100.10100.10100.0845-
Aug 13, 20240.10200.10200.10200.10200.0853-
Aug 12, 20240.10200.10200.10200.10200.0853-
Aug 9, 20240.10200.10200.10200.10200.0853-
Aug 8, 20240.10300.10300.10300.10300.0861-
Aug 7, 20240.10500.10500.10500.10500.0878-
Aug 6, 20240.10100.10100.10100.10100.0845-
Aug 5, 20240.10000.10000.10000.10000.0836-
Aug 2, 20240.10600.10600.10600.10600.0886-
Aug 1, 20240.10600.10600.10600.10600.0886-
Jul 31, 20240.10500.10500.10500.10500.0878-
Jul 30, 20240.10400.10400.10400.10400.0870-
Jul 29, 20240.10500.10500.10500.10500.0878-
Jul 26, 20240.10100.10100.10100.10100.0845-
Jul 25, 20240.10100.10100.10100.10100.0845-
Jul 24, 20240.10400.10400.10400.10400.0870-
Jul 23, 20240.10300.10300.10300.10300.0861-
Jul 22, 20240.10300.10300.10300.10300.0861-
Jul 19, 20240.10400.10400.10400.10400.0870-
Jul 18, 20240.10800.10800.10800.10800.0903-
Jul 17, 20240.10800.10800.10800.10800.0903-
Jul 16, 20240.10900.10900.10900.10900.0912-
Jul 15, 20240.11200.11200.11200.11200.0937-
Jul 12, 20240.11200.11200.11200.11200.0937-
Jul 11, 20240.11500.11500.11500.11500.0962-
Jul 10, 20240.11400.11400.11400.11400.0953-
Jul 9, 20240.11700.11700.11700.11700.0978-
Jul 8, 2024 0.00399307 Dividend
Jul 8, 20240.11600.11600.11600.11600.0970-
Jul 5, 20240.12900.12900.12900.12900.0786-
Jul 4, 20240.13000.13000.13000.13000.0792-
Jul 3, 20240.13200.13200.13200.13200.0804-
Jul 2, 20240.13100.13100.13100.13100.0798-
Jul 1, 20240.12700.12700.12700.12700.0773-
Jun 28, 20240.12800.12800.12800.12800.0779-
Jun 27, 20240.12300.12300.12300.12300.0749-
Jun 26, 20240.12300.12300.12300.12300.0749-
Jun 25, 20240.12600.12600.12600.12600.0767-
Jun 24, 20240.12600.12600.12600.12600.0767-
Jun 21, 20240.12900.12900.12900.12900.0786-
Jun 20, 20240.12700.12700.12700.12700.0773-
Jun 19, 20240.12900.12900.12900.12900.0786-
Jun 18, 20240.12800.12800.12800.12800.0779-
Jun 17, 20240.12100.12100.12100.12100.0737-
Jun 14, 20240.12200.12200.12200.12200.0743-
Jun 13, 20240.11900.11900.11900.11900.0725-
Jun 12, 20240.12200.12200.12200.12200.0743-
Jun 11, 20240.11900.11900.11900.11900.0725-
Jun 10, 20240.12800.12800.12800.12800.0779-
Jun 7, 20240.12800.12800.12800.12800.0779-
Jun 6, 20240.12300.12300.12300.12300.0749-
Jun 5, 20240.12200.12200.12200.12200.0743-
Jun 4, 20240.12100.12100.12100.12100.0737-
Jun 3, 20240.11900.11900.11900.11900.0725-
May 31, 20240.11600.11600.11600.11600.0706-
May 30, 20240.11600.11600.11600.11600.0706-
May 29, 20240.11500.11500.11500.11500.0700-
May 28, 20240.12100.12100.12100.12100.0737-
May 27, 20240.12200.12200.12200.12200.0743-
May 24, 20240.11700.11700.11700.11700.0712-
May 23, 20240.11700.11700.11700.11700.0712-
May 22, 20240.12300.12300.12300.12300.0749-
May 21, 20240.11300.11300.11300.11300.0688-
May 20, 20240.11400.11400.11400.11400.0694-
May 17, 20240.11300.11300.11300.11300.0688-
May 16, 20240.11200.11200.11200.11200.0682-
May 15, 20240.11200.11200.11200.11200.0682-
May 14, 20240.11000.11000.11000.11000.0670-
May 13, 20240.11200.11200.11200.11200.0682-
May 10, 20240.10600.10600.10600.10600.0645-
May 9, 20240.10200.10200.10200.10200.0621-
May 8, 20240.09300.09300.09300.09300.0566-
May 7, 20240.09400.09400.09400.09400.0572-
May 6, 20240.09400.09400.09400.09400.0572-
May 3, 20240.09300.09300.09300.09300.0566-
May 2, 20240.09300.09300.09300.09300.0566-
Apr 30, 20240.09100.09100.09100.09100.0554-