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

Hamburg - Delayed Quote EUR

COSCO SHIPPING Energy Transportation Co Ltd (HIFH.HM)

0.6700
+0.0050
+(0.75%)
At close: April 30 at 5:25:09 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20250.67000.67000.67000.67000.6700-
Apr 29, 20250.66500.66500.66500.66500.6650-
Apr 28, 20250.69500.69500.69500.69500.6950-
Apr 25, 20250.66500.66500.66500.66500.6650-
Apr 24, 20250.64500.66500.64500.66500.6650-
Apr 23, 20250.63500.64000.63500.64000.6400-
Apr 22, 20250.61500.62500.61500.62500.6250-
Apr 17, 20250.60500.60500.58000.58000.5800-
Apr 16, 20250.59500.61000.59500.61000.6100-
Apr 15, 20250.61500.63000.61500.63000.6300-
Apr 14, 20250.62000.62500.62000.62500.6250-
Apr 11, 20250.62500.62500.61500.61500.6150-
Apr 10, 20250.63000.65500.63000.65500.6550-
Apr 9, 20250.61000.65000.61000.65000.6500-
Apr 8, 20250.60500.61000.60500.61000.6100-
Apr 7, 20250.61500.61500.61000.61000.6100-
Apr 4, 20250.68500.68500.68500.68500.6850-
Apr 3, 20250.68500.68500.67000.67000.6700-
Apr 2, 20250.74500.74500.74500.74500.7450-
Apr 1, 20250.75500.75500.75500.75500.7550-
Mar 31, 20250.72500.75000.72500.75000.7500-
Mar 28, 20250.75500.75500.75500.75500.7550-
Mar 27, 20250.79000.81500.79000.81500.8150-
Mar 26, 20250.77500.77500.77500.77500.7750-
Mar 25, 20250.78500.80000.78500.80000.8000-
Mar 24, 20250.78500.80000.78500.80000.8000-
Mar 21, 20250.79000.80000.79000.80000.8000-
Mar 20, 20250.80000.80500.80000.80500.8050-
Mar 19, 20250.75500.76500.75500.76500.7650-
Mar 18, 20250.75500.75500.75500.75500.7550-
Mar 17, 20250.75500.75500.75500.75500.7550-
Mar 14, 20250.73000.76000.73000.76000.7600-
Mar 13, 20250.72500.72500.72500.72500.7250-
Mar 12, 20250.74500.74500.74500.74500.7450-
Mar 11, 20250.74500.74500.74500.74500.7450-
Mar 10, 20250.75000.75000.75000.75000.7500-
Mar 7, 20250.75500.75500.75500.75500.7550-
Mar 6, 20250.76000.76000.76000.76000.7600-
Mar 5, 20250.77500.77500.76500.76500.7650-
Mar 4, 20250.78500.78500.78000.78000.7800-
Mar 3, 20250.76500.77000.76500.77000.7700-
Feb 28, 20250.78000.78000.78000.78000.7800-
Feb 27, 20250.79500.80500.79500.80500.8050-
Feb 26, 20250.77500.78000.77500.78000.7800-
Feb 25, 20250.78000.79000.78000.79000.7900-
Feb 24, 20250.79000.81500.79000.81500.8150-
Feb 21, 20250.81500.81500.81500.81500.8150-
Feb 20, 20250.85500.86500.85500.86500.8650-
Feb 19, 20250.86000.88000.86000.88000.8800-
Feb 18, 20250.85000.87500.85000.87500.8750-
Feb 17, 20250.84000.84500.84000.84500.8450-
Feb 14, 20250.85000.85500.85000.85500.8550-
Feb 13, 20250.89000.89000.88000.88000.8800-
Feb 12, 20250.92500.92500.92500.92500.9250-
Feb 11, 20250.93500.94000.93500.94000.9400-
Feb 10, 20250.93000.94500.93000.94500.9450-
Feb 7, 20250.93000.93500.93000.93500.9350-
Feb 6, 20250.94000.94000.94000.94000.9400-
Feb 5, 20250.94500.95000.94500.95000.9500-
Feb 4, 20250.90500.90500.90500.90500.9050-
Feb 3, 20250.91000.91000.89500.89500.8950-
Jan 31, 20250.83000.86000.83000.86000.8600-
Jan 30, 20250.83000.85500.83000.85500.8550-
Jan 29, 20250.82000.85500.82000.85500.8550-
Jan 28, 20250.85000.85500.85000.85500.8550-
Jan 27, 20250.84000.84000.84000.84000.8400-
Jan 24, 20250.88000.88000.87500.87500.8750-
Jan 23, 20250.88000.88000.88000.88000.8800-
Jan 22, 20250.92500.92500.92000.92000.9200-
Jan 21, 20250.92500.92500.92000.92000.9200-
Jan 20, 20250.87500.88500.87500.88500.8850-
Jan 17, 20250.93000.93000.93000.93000.9300-
Jan 16, 20250.94500.94500.93000.93000.9300-
Jan 15, 20250.93000.94000.93000.94000.9400-
Jan 14, 20250.94500.94500.93000.93000.9300-
Jan 13, 20250.89000.89000.89000.89000.8900-
Jan 10, 20250.83000.83000.82500.82500.8250-
Jan 9, 20250.81000.81000.81000.81000.8100-
Jan 8, 20250.82000.82000.82000.82000.8200-
Jan 7, 20250.74500.74500.74500.74500.7450-
Jan 6, 20250.75500.75500.75500.75500.7550-
Jan 3, 20250.73000.73000.73000.73000.7300-
Jan 2, 20250.72500.74000.72500.74000.7400-
Dec 30, 20240.74500.74500.74500.74500.7450-
Dec 27, 20240.77500.77500.77500.77500.7750-
Dec 23, 20240.76500.76500.76000.76000.7600-
Dec 20, 20240.71000.71000.71000.71000.7100-
Dec 19, 20240.70500.70500.70500.70500.7050-
Dec 18, 20240.70500.70500.70500.70500.7050-
Dec 17, 20240.70000.70000.69500.69500.6950-
Dec 16, 20240.72000.72000.72000.72000.7200-
Dec 13, 20240.74000.74000.73000.73000.7300-
Dec 12, 20240.76000.76000.76000.76000.7600-
Dec 11, 20240.76000.76000.75500.75500.7550-
Dec 10, 20240.74500.76000.74500.76000.7600-
Dec 9, 20240.74000.76500.74000.76500.7650-
Dec 6, 20240.75000.75000.74000.74000.7400-
Dec 5, 20240.71500.71500.71000.71000.7100-
Dec 4, 20240.72500.72500.72500.72500.7250-
Dec 3, 20240.73000.73000.73000.73000.7300-
Dec 2, 20240.71500.71500.71500.71500.7150-
Nov 29, 20240.71000.71000.70500.70500.7050-
Nov 28, 20240.72000.72000.72000.72000.7200-
Nov 27, 20240.75500.76000.75500.76000.7600-
Nov 26, 20240.77500.77500.76500.76500.7650-
Nov 25, 20240.78000.78000.77500.77500.7750-
Nov 22, 20240.78000.78000.78000.78000.7800-
Nov 21, 20240.81000.81000.81000.81000.8100-
Nov 20, 20240.80500.82500.80500.82500.8250-
Nov 19, 20240.79000.79000.78500.78500.7850-
Nov 18, 2024 0.027558085 Dividend
Nov 18, 20240.80000.80000.79500.79500.7950-
Nov 15, 20240.81500.81500.80500.80500.5632-
Nov 14, 20240.81000.81000.80500.80500.5632-
Nov 13, 20240.81000.81000.81000.81000.5667-
Nov 12, 20240.80500.80500.80000.80000.5597-
Nov 11, 20240.80000.80000.80000.80000.5597-
Nov 8, 20240.82500.82500.82500.82500.5772-
Nov 7, 20240.85000.85000.84000.84000.5877-
Nov 6, 20240.83000.83000.83000.83000.5807-
Nov 5, 20240.85000.85000.84000.84000.5877-
Nov 4, 20240.83500.83500.83500.83500.5842-
Nov 1, 20240.86500.86500.86000.86000.6017-
Oct 31, 20240.87500.87500.86000.86000.6017-
Oct 30, 20240.88500.88500.87500.87500.6122-
Oct 29, 20240.91000.91000.90000.90000.6297-
Oct 28, 20240.92000.92000.91000.91000.6367-
Oct 25, 20240.90500.91000.90500.91000.6367-
Oct 24, 20240.92000.92000.91500.91500.6402-
Oct 23, 20240.96500.96500.94500.94500.6612-
Oct 22, 20240.97500.98000.97500.98000.6857-
Oct 21, 20240.97000.97000.97000.97000.6787-
Oct 18, 20240.96500.97000.96500.97000.6787-
Oct 17, 20240.95500.95500.95000.95000.6647-
Oct 16, 20240.99000.99000.97500.97500.6822-
Oct 15, 20240.99000.99000.96000.96000.6717-
Oct 14, 20241.02001.02001.01001.01000.7066-
Oct 11, 20241.03001.03001.02001.02000.7136-
Oct 10, 20241.03001.03001.02001.02000.7136-
Oct 9, 20241.02001.02000.97000.97000.6787-
Oct 8, 20241.13001.13001.10001.10000.7696-
Oct 7, 20241.19001.19001.17001.17000.8186-
Oct 4, 20241.16001.16001.16001.16000.8116-
Oct 3, 20241.07001.07001.06001.06000.7416-
Oct 2, 20241.06001.06001.06001.06000.7416-
Oct 1, 20241.08001.08001.07001.07000.7486-
Sep 30, 20241.13001.13001.07001.07000.7486-
Sep 27, 20241.05001.05001.05001.05000.7346-
Sep 26, 20240.95500.96000.95500.96000.6717-
Sep 25, 20240.93000.93000.92000.92000.6437-
Sep 24, 20240.93500.93500.92500.92500.6472-
Sep 23, 20240.90000.90000.89000.89000.6227-
Sep 20, 20240.87500.87500.86500.86500.6052-
Sep 19, 20240.81500.81500.81000.81000.5667-
Sep 18, 20240.82500.84000.82500.84000.5877-
Sep 17, 20240.82000.82000.81500.81500.5702-
Sep 16, 20240.82500.82500.81500.81500.5702-
Sep 13, 20240.81500.81500.81000.81000.5667-
Sep 12, 20240.82500.82500.82000.82000.5737-
Sep 11, 20240.81500.81500.81500.81500.5702-
Sep 10, 20240.85000.85000.84500.84500.5912-
Sep 9, 20240.85500.86000.85500.86000.6017-
Sep 6, 20240.93500.93500.93500.93500.6542-
Sep 5, 20240.92000.92500.92000.92500.6472-
Sep 4, 20240.95500.95500.93500.93500.6542-
Sep 3, 20241.00001.00000.98500.98500.6892-
Sep 2, 20241.00001.00000.98500.98500.6892-
Aug 30, 20240.98500.98500.97000.97000.6787-
Aug 29, 20240.98000.98000.95500.95500.6682-
Aug 28, 20241.00001.00001.00001.00000.6997-
Aug 27, 20241.02001.02001.01001.01000.7066-
Aug 26, 20240.99500.99500.99000.99000.6927-
Aug 23, 20240.98000.98000.98000.98000.6857-
Aug 22, 20241.03001.03001.03001.03000.7206-
Aug 21, 20241.01001.01001.01001.01000.7066-
Aug 20, 20241.03001.03001.03001.03000.7206-
Aug 19, 20241.05001.05001.05001.05000.7346-
Aug 16, 20241.03001.03001.03001.03000.7206-
Aug 15, 20240.98500.98500.98500.98500.6892-
Aug 14, 20240.97500.97500.97500.97500.6822-
Aug 13, 20241.00001.00001.00001.00000.6997-
Aug 12, 20241.01001.01001.01001.01000.7066-
Aug 9, 20241.00001.00001.00001.00000.6997-
Aug 8, 20240.98000.98000.98000.98000.6857-
Aug 7, 20241.02001.02001.02001.02000.7136-
Aug 6, 20241.00001.00001.00001.00000.6997-
Aug 5, 20240.99500.99500.99500.99500.6962-
Aug 2, 20241.06001.06001.06001.06000.7416-
Aug 1, 20241.08001.08001.08001.08000.7556-
Jul 31, 20241.10001.10001.10001.10000.7696-
Jul 30, 20241.03001.03001.03001.03000.7206-
Jul 29, 20241.05001.05001.05001.05000.7346-
Jul 26, 20241.05001.05001.05001.05000.7346-
Jul 25, 20241.09001.09001.09001.09000.7626-
Jul 24, 20241.10001.10001.10001.10000.7696-
Jul 23, 20241.09001.09001.09001.09000.7626-
Jul 22, 20241.04001.04001.04001.04000.7276-
Jul 19, 20241.03001.03001.03001.03000.7206-
Jul 18, 20241.03001.03001.03001.03000.7206-
Jul 17, 2024 0.04371019 Dividend
Jul 17, 20241.00001.00001.00001.00000.6997-
Jul 16, 20241.07001.07001.07001.07000.4803-
Jul 15, 20241.04001.04001.04001.04000.4669-
Jul 12, 20241.05001.05001.05001.05000.4713-
Jul 11, 20241.09001.09001.09001.09000.4893-
Jul 10, 20241.09001.09001.09001.09000.4893-
Jul 9, 20241.12001.12001.12001.12000.5028-
Jul 8, 20241.13001.13001.13001.13000.5073-
Jul 5, 20241.17001.17001.17001.17000.5252-
Jul 4, 20241.19001.19001.19001.19000.5342-
Jul 3, 20241.17001.17001.17001.17000.5252-
Jul 2, 20241.20001.20001.20001.20000.5387-
Jul 1, 20241.19001.19001.19001.19000.5342-
Jun 28, 20241.20001.20001.20001.20000.5387-
Jun 27, 20241.13001.13001.13001.13000.5073-
Jun 26, 20241.15001.15001.15001.15000.5162-
Jun 25, 20241.16001.16001.16001.16000.5207-
Jun 24, 20241.16001.16001.16001.16000.5207-
Jun 21, 20241.21001.21001.21001.21000.5432-
Jun 20, 20241.22001.22001.22001.22000.5477-
Jun 19, 20241.16001.16001.16001.16000.5207-
Jun 18, 20241.18001.18001.18001.18000.5297-
Jun 17, 20241.15001.15001.15001.15000.5162-
Jun 14, 20241.17001.17001.17001.17000.5252-
Jun 13, 20241.21001.21001.21001.21000.5432-
Jun 12, 20241.25001.25001.25001.25000.5611-
Jun 11, 20241.24001.24001.24001.24000.5566-
Jun 10, 20241.38001.38001.38001.38000.6195-
Jun 7, 20241.35001.35001.35001.35000.6060-
Jun 6, 20241.31001.31001.31001.31000.5881-
Jun 5, 20241.28001.28001.28001.28000.5746-
Jun 4, 20241.31001.31001.31001.31000.5881-
Jun 3, 20241.29001.29001.29001.29000.5791-
May 31, 20241.29001.29001.29001.29000.5791-
May 30, 20241.30001.30001.30001.30000.5836-
May 29, 20241.31001.31001.31001.31000.5881-
May 28, 20241.31001.31001.31001.31000.5881-
May 27, 20241.27001.27001.27001.27000.5701-
May 24, 20241.26001.26001.26001.26000.5656-
May 23, 20241.24001.24001.24001.24000.5566-
May 22, 20241.24001.24001.24001.24000.5566-
May 21, 20241.25001.25001.25001.25000.5611-
May 20, 20241.26001.26001.26001.26000.5656-
May 17, 20241.23001.23001.23001.23000.5521-
May 16, 20241.23001.23001.23001.23000.5521-
May 15, 20241.26001.26001.26001.26000.5656-
May 14, 20241.27001.27001.27001.27000.5701-
May 13, 20241.27001.27001.27001.27000.5701-
May 10, 20241.19001.19001.19001.19000.5342-
May 9, 20241.20001.20001.20001.20000.5387-
May 8, 20241.18001.18001.18001.18000.5297-
May 7, 20241.14001.14001.14001.14000.5117-
May 6, 20241.16001.16001.16001.16000.5207-
May 3, 20241.09001.09001.09001.09000.4893-
May 2, 20241.06001.06001.06001.06000.4758-
Apr 30, 20241.10001.10001.10001.10000.4938-

Related Tickers

CTH.DU COSCO SHIPPING Ports Ltd
0.4466
0.00%
 
EUK2.HM EUROKAI GmbH & Co. KGaA
34.40
-8.51%
 
DP4B.MU A. P. Moller Maersk A/S
1,508.50
+1.28%
 
CTH.MU COSCO SHIPPING Ports Ltd
0.4614
0.00%
 
W6O.SG PT Wintermar Offshore Marine Tbk
0.0165
-2.94%
 
UG6.SG SFL Corp Ltd
12.83
+1.50%
 
MILA.MU Mitsui O.S.K. Lines Ltd
29.43
-8.69%
 
CTH.SG COSCO SHIPPING Ports Ltd
0.4502
+0.45%
 
EUK3.SG EUROKAI GmbH & Co KGaA
34.30
-2.00%
 
EUK3.HM EUROKAI GmbH & Co KGaA
34.20
-4.74%