Dusseldorf - Delayed Quote EUR

China Hongqiao Group Ltd (H0Q.DU)

Compare
1.5805
+0.0320
+(2.07%)
At close: January 24 at 7:30:46 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 24, 20251.59451.59451.58051.58051.5805-
Jan 23, 20251.48201.54851.48201.54851.5485-
Jan 22, 20251.53851.54301.53701.54301.5430-
Jan 21, 20251.57451.58351.57451.58351.5835-
Jan 20, 20251.56801.57451.56551.57051.5705-
Jan 17, 20251.55551.55551.55001.55051.5505-
Jan 16, 20251.48101.48101.47251.47601.4760-
Jan 15, 20251.40201.41751.39851.41751.4175-
Jan 14, 20251.41001.41801.40901.40901.4090-
Jan 13, 20251.40951.42051.40601.42051.4205-
Jan 10, 20251.40501.40551.38851.39351.3935-
Jan 9, 20251.41951.42251.41951.42201.4220-
Jan 8, 20251.35601.35601.33951.35551.3555-
Jan 7, 20251.34601.38101.34601.38101.3810-
Jan 6, 20251.35951.36601.35601.36601.3660-
Jan 3, 20251.41801.41901.38851.41901.4190-
Jan 2, 20251.39151.40251.39151.40101.4010-
Dec 30, 20241.41601.41601.41201.41201.4120-
Dec 27, 20241.40051.40501.39101.39101.3910-
Dec 23, 20241.38601.38651.37851.38301.3830-
Dec 20, 20241.42351.43151.41151.43151.4315-
Dec 19, 20241.41551.42401.41501.42401.4240-
Dec 18, 20241.40251.41601.40251.41601.4160-
Dec 17, 20241.39601.39601.35651.35651.3565-
Dec 16, 20241.41101.43751.41101.43751.4375-
Dec 13, 20241.40101.40101.39301.39301.3930-
Dec 12, 20241.46601.46601.45151.45151.4515-
Dec 11, 20241.45401.45401.44801.45101.4510-
Dec 10, 20241.45751.45751.42401.44601.4460-
Dec 9, 20241.45151.49651.45151.48751.4875-
Dec 6, 20241.41401.41851.41401.41801.4180-
Dec 5, 20241.44351.44651.43651.43651.4365-
Dec 4, 20241.45401.45951.45201.45601.4560-
Dec 3, 20241.41051.41051.40651.40651.4065-
Dec 2, 20241.40601.42751.40601.42451.4245-
Nov 29, 20241.34801.36001.33751.33751.3375-
Nov 28, 20241.36901.37451.36901.37451.3745-
Nov 27, 20241.42801.42801.41601.41601.4160-
Nov 26, 20241.42451.42451.41651.42451.4245-
Nov 25, 20241.41851.42601.41851.42201.4220-
Nov 22, 20241.40651.42401.40651.42401.4240-
Nov 21, 20241.48151.50451.47951.50451.5045-
Nov 20, 20241.45951.49551.45951.49551.4955-
Nov 19, 20241.41701.41701.40251.40901.4090-
Nov 18, 20241.39401.41151.38551.41151.4115-
Nov 15, 20241.41051.42251.41051.41701.4170-
Nov 14, 2024 0.5900 Dividend
Nov 14, 20241.40051.41201.38601.41201.4120-
Nov 13, 20241.54551.56201.54551.56200.9720-
Nov 12, 20241.55701.56051.55251.55250.9661-
Nov 11, 20241.68651.71351.68651.70951.0638-
Nov 8, 20241.70501.73601.70501.73401.0790-
Nov 7, 20241.71051.72351.71051.71601.0678-
Nov 6, 20241.59951.63051.59051.59050.9897-
Nov 5, 20241.58601.60651.58601.60450.9984-
Nov 4, 20241.52651.53251.52451.52450.9487-
Nov 1, 20241.51951.53701.51951.53050.9524-
Oct 31, 20241.47801.47801.46001.46000.9085-
Oct 30, 20241.44801.44801.44651.44650.9001-
Oct 29, 20241.49001.49001.48251.48250.9225-
Oct 28, 20241.57301.57301.55351.55650.9686-
Oct 25, 20241.56151.59201.56151.58400.9857-
Oct 24, 20241.64251.64951.64251.64951.0264-
Oct 23, 20241.62351.62551.58701.58700.9876-
Oct 22, 20241.60951.61051.59601.60250.9972-
Oct 21, 20241.59201.59201.58551.58550.9866-
Oct 18, 20241.56251.56251.53301.55650.9686-
Oct 17, 20241.56501.56501.54751.55600.9683-
Oct 16, 20241.51251.58001.51251.58000.9832-
Oct 15, 20241.53151.53151.48251.49350.9294-
Oct 14, 20241.58051.63001.57051.59700.9938200,000
Oct 11, 20241.52651.52651.51201.51200.9409-
Oct 10, 20241.52151.52601.51751.52550.9493-
Oct 9, 20241.44201.46151.40251.46150.9095-
Oct 8, 20241.50451.50451.47501.47900.9204-
Oct 7, 20241.58151.60451.56801.56800.9757400
Oct 4, 20241.55201.56351.55201.56350.9729-
Oct 3, 20241.54751.54751.53751.53800.9571-
Oct 2, 20241.49201.54801.49201.54700.9627-
Oct 1, 20241.48051.48051.42901.42900.8892-
Sep 30, 20241.50051.50051.47401.47500.9179-
Sep 27, 20241.42451.45501.42451.44400.8986-
Sep 26, 20241.34451.38351.34451.38000.8587-
Sep 25, 20241.28251.28251.26151.26300.7859-
Sep 24, 20241.30151.32101.28401.32100.8220-
Sep 23, 20241.22551.23701.22551.23450.7682-
Sep 20, 20241.22851.24851.22851.24600.7754-
Sep 19, 20241.20151.20901.19301.19300.7424-
Sep 18, 20241.15251.15251.14751.14750.7141-
Sep 17, 20241.13901.15701.13901.15250.7172-
Sep 16, 20241.14151.15701.12801.15700.7200-
Sep 13, 20241.14101.14901.14101.14850.7147-
Sep 12, 20241.11051.12051.11051.11750.6954-
Sep 11, 20241.07201.08501.06851.08000.6721-
Sep 10, 20241.10401.10601.10201.10200.6858-
Sep 9, 20241.10501.12651.10501.12650.7010-
Sep 6, 20241.11651.11651.11651.11650.6948-
Sep 5, 20241.12951.13401.11251.11250.6923-
Sep 4, 20241.13701.13701.13201.13200.7044-
Sep 3, 20241.17851.17901.15851.16350.7240-
Sep 2, 20241.19151.19251.18751.19250.7421-
Aug 30, 20241.23751.23751.22451.22800.7642-
Aug 29, 20241.18901.20001.18551.20000.7467-
Aug 28, 20241.17901.17901.16701.16700.7262-
Aug 27, 20241.19901.19901.19501.19700.7449-
Aug 26, 20241.19051.20901.19051.20500.7498-
Aug 23, 20241.17701.18151.17251.17250.7296-
Aug 22, 20241.19551.20401.19551.19950.7464-
Aug 21, 20241.20851.22201.20851.21700.7573-
Aug 20, 20241.19351.20001.19351.19450.7433-
Aug 19, 20241.18651.19151.18651.18900.7399-
Aug 16, 20241.18001.18501.13801.16150.7228-
Aug 15, 20241.14951.17251.14951.17250.7296-
Aug 14, 20241.13151.13301.12851.13300.7050-
Aug 13, 20241.14151.14951.14151.14750.7141-
Aug 12, 20241.14801.15001.11951.11950.6966-
Aug 9, 20241.13251.13701.13001.13700.7075-
Aug 8, 20241.09001.09251.08601.09250.6798-
Aug 7, 20241.10401.10651.09801.09800.6833-
Aug 6, 20241.05051.06251.04801.06250.6612-
Aug 5, 20241.05451.05801.04101.05250.6549-
Aug 2, 20241.11201.11201.08151.08150.6730-
Aug 1, 20241.15901.16301.13951.13950.7091-
Jul 31, 20241.13401.15201.13401.15200.7169-
Jul 30, 20241.08301.09851.08301.09550.6817-
Jul 29, 20241.12751.12801.10601.10700.6889-
Jul 26, 20241.12351.13351.12051.13350.7054-
Jul 25, 20241.11251.11251.09251.10400.6870-
Jul 24, 20241.11551.12501.09351.10600.6882-
Jul 23, 20241.12451.12701.12251.12350.6991-
Jul 22, 20241.15451.15651.15301.15350.7178-
Jul 19, 20241.15301.15301.12001.12000.6970-
Jul 18, 20241.20301.21601.20101.20100.7474-
Jul 17, 20241.16451.17751.16451.17750.7327-
Jul 16, 20241.22951.24551.22651.24550.7750-
Jul 15, 20241.24651.24651.21901.24000.7716-
Jul 12, 20241.28201.28201.24601.24600.7754-
Jul 11, 20241.34551.34551.32951.33600.8314-
Jul 10, 20241.35601.35601.30601.30650.8130-
Jul 9, 20241.41551.43651.41551.43650.8939-
Jul 8, 20241.36201.36201.34201.34200.8351-
Jul 5, 20241.38551.38551.36751.37100.8531-
Jul 4, 20241.37601.38301.37601.37750.8572-
Jul 3, 20241.34601.36701.34601.35700.8444-
Jul 2, 20241.38051.38051.37201.37400.8550-
Jul 1, 20241.41051.41101.41051.41050.8777-
Jun 28, 20241.40551.41151.39451.41150.8783-
Jun 27, 20241.37551.37851.37001.37850.8578-
Jun 26, 20241.41451.42051.41451.42050.8839-
Jun 25, 20241.47251.47251.43801.43800.8948-
Jun 24, 20241.45851.46651.45151.46500.9116-
Jun 21, 20241.44951.45101.44601.44700.9004-
Jun 20, 20241.47101.49551.47101.49550.9306-
Jun 19, 20241.47251.47251.46301.46400.9110-
Jun 18, 20241.44851.46651.44851.46650.9126-
Jun 17, 20241.38451.39401.38451.39400.8675-
Jun 14, 20241.40151.40951.40001.40950.8771-
Jun 13, 20241.36101.37751.36101.37750.8572-
Jun 12, 20241.42651.42651.39601.39600.8687-
Jun 11, 20241.40851.41151.38351.40950.8771-
Jun 10, 20241.46701.49751.46701.49750.9319-
Jun 7, 20241.47751.48101.46601.46950.9144-
Jun 6, 20241.48651.48651.46601.46850.9138-
Jun 5, 20241.45901.47701.45901.47250.9163-
Jun 4, 20241.53701.53701.52551.53350.9543-
Jun 3, 20241.53601.53601.48151.48150.9219-
May 31, 20241.52451.53751.49951.50700.9378-
May 30, 20241.49801.49801.47251.47750.9194-
May 29, 20241.47751.49251.46501.46500.9116-
May 28, 20241.45051.45051.41451.41450.8802-
May 27, 20241.41951.42701.40751.40800.8762-
May 24, 20241.37951.37951.36451.36600.8500-
May 23, 20241.33401.33401.30951.30950.8149-
May 22, 2024 0.2900 Dividend
May 22, 20241.37851.37851.37851.37850.8578-
May 21, 20241.40601.41251.40551.41250.6985-
May 20, 20241.43801.46101.43251.45400.7190-
May 17, 20241.38901.39051.38701.38700.6859-
May 16, 20241.39801.39801.38551.39300.6889-
May 15, 20241.38201.42201.38201.42200.7032-
May 14, 20241.38351.38351.36401.36400.6745-
May 13, 20241.36951.40551.36951.38600.6854-
May 10, 20241.36701.37801.36701.37800.6814-
May 9, 20241.36551.36551.35951.36500.6750-
May 8, 20241.31901.31901.29051.29050.6382-
May 7, 20241.33551.35551.32851.32850.6570-
May 6, 20241.34851.35901.32901.32900.6572-
May 3, 20241.31751.32351.31401.32350.6545-
May 2, 20241.31201.33451.31201.32300.6542-
Apr 30, 20241.29001.29851.28351.28350.6347-
Apr 29, 20241.26451.27651.25601.25850.6224-
Apr 26, 20241.24701.31001.24701.30950.6476-
Apr 25, 20241.25701.26851.24751.24900.6177-
Apr 24, 20241.22001.22001.20001.20000.5934-
Apr 23, 20241.14901.16751.14351.16750.5774-
Apr 22, 20241.14351.19101.14351.19100.5890-
Apr 19, 20241.12701.13501.10651.11750.5526-
Apr 18, 20241.12501.12501.11751.11750.5526-
Apr 17, 20241.15851.16401.15851.16400.5756-
Apr 16, 20241.16451.16451.16201.16300.5751-
Apr 15, 20241.19151.20301.19151.19700.5919-
Apr 12, 20241.17551.19901.16701.16700.5771-
Apr 11, 20241.13401.16201.13401.15200.5697-
Apr 10, 20241.12151.12601.04051.04050.5145-
Apr 9, 20241.07201.10651.07201.09400.5410-
Apr 8, 20241.12501.13701.12501.13700.5623-
Apr 5, 20241.07451.08501.07451.07950.5338-
Apr 4, 20241.06601.06851.06601.06600.5272-
Apr 3, 20241.05901.09651.05901.07100.5296-
Apr 2, 20241.02251.02250.96460.96460.4770-
Mar 28, 20241.02701.02701.01651.01750.5032-
Mar 27, 20240.95800.97720.95800.97720.4832-
Mar 26, 20240.94700.95820.94700.95820.4738-
Mar 25, 20240.96700.97080.94000.95920.4743-
Mar 22, 20240.83860.84140.83820.83820.4145-
Mar 21, 20240.84420.86400.84420.86400.4273-
Mar 20, 20240.81280.81760.81280.81760.4043-
Mar 19, 20240.80280.81000.80280.81000.4006-
Mar 18, 20240.83340.83340.81380.82020.4056-
Mar 15, 20240.80760.80760.78320.78320.3873-
Mar 14, 20240.79520.80100.79520.79760.3944-
Mar 13, 20240.79780.80220.79260.80220.3967-
Mar 12, 20240.77860.78360.77860.78320.3873-
Mar 11, 20240.77640.77640.76520.76900.3803-
Mar 8, 20240.79380.80780.79380.79560.3934-
Mar 7, 20240.75660.75880.75560.75800.3748-
Mar 6, 20240.72880.72880.71780.71820.3552-
Mar 5, 20240.69120.69340.68760.68760.3400-
Mar 4, 20240.69540.70740.69540.70620.3492-
Mar 1, 20240.70760.70960.70760.70860.3504-
Feb 29, 20240.68620.69120.68620.69120.3418-
Feb 28, 20240.68480.68680.68480.68600.3392-
Feb 27, 20240.69540.69900.69520.69520.3438-
Feb 26, 20240.69120.69400.69120.69300.3427-
Feb 23, 20240.70620.71660.70620.71420.3532-
Feb 22, 20240.70860.71620.70860.71620.3542-
Feb 21, 20240.69740.69860.69680.69680.3446-
Feb 20, 20240.68820.68820.68580.68580.3391-
Feb 19, 20240.67720.67740.67640.67660.3346-
Feb 16, 20240.66420.66420.66420.66420.3285-
Feb 15, 20240.66420.66420.66420.66420.3285-
Feb 14, 20240.63900.66400.63900.66400.3284-
Feb 13, 20240.66400.66400.66400.66400.3284-
Feb 12, 20240.66800.66800.66800.66800.3303-
Feb 9, 20240.66780.66780.66780.66780.3302-
Feb 8, 20240.66420.66800.66420.66800.3303-
Feb 7, 20240.66420.66420.66420.66420.3285-
Feb 6, 20240.64920.66420.64920.66420.3285-
Feb 5, 20240.64820.64920.64820.64920.3210-
Feb 2, 20240.65820.65820.65820.65820.3255-
Feb 1, 20240.65820.65820.65820.65820.3255-
Jan 31, 20240.65820.65820.65820.65820.3255-
Jan 30, 20240.65680.65820.64820.65820.3255-
Jan 29, 20240.66060.66060.65540.65780.3253-
Jan 26, 20240.66060.67160.66060.67120.3319-
Jan 25, 20240.65680.66380.65680.66120.3270-
Jan 24, 20240.62940.64820.62940.64820.3205-