Frankfurt - Delayed Quote EUR

Hong Kong Exchanges and Clearing Limited (HK2C.F)

44.04

-0.96

(-2.12%)

At close: May 30 at 8:04:42 AM GMT+2

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
May 30, 2025	44.04	44.04	44.04	44.04	44.04	-
May 29, 2025	45.00	45.00	45.00	45.00	45.00	-
May 28, 2025	43.85	43.85	43.85	43.85	43.85	-
May 27, 2025	43.97	43.97	43.97	43.97	43.97	-
May 26, 2025	43.26	43.26	43.26	43.26	43.26	-
May 23, 2025	43.42	43.42	43.01	43.01	43.01	400
May 22, 2025	43.54	43.93	43.54	43.93	43.93	123
May 21, 2025	43.72	44.22	43.72	44.22	44.22	45
May 20, 2025	42.80	42.80	42.80	42.80	42.80	-
May 19, 2025	43.04	43.04	43.04	43.04	43.04	-
May 16, 2025	42.94	42.94	42.94	42.94	42.94	-
May 15, 2025	42.94	42.94	42.94	42.94	42.94	-
May 14, 2025	43.31	43.31	43.31	43.31	43.31	-
May 13, 2025	43.22	43.22	43.22	43.22	43.22	-
May 12, 2025	43.06	44.83	43.06	44.83	44.83	275
May 9, 2025	42.56	42.56	42.56	42.56	42.56	-
May 8, 2025	41.72	41.72	41.72	41.72	41.72	-
May 7, 2025	41.41	41.41	41.41	41.41	41.41	-
May 6, 2025	40.78	40.78	40.78	40.78	40.78	-
May 5, 2025	39.97	39.97	39.97	39.97	39.97	-
May 2, 2025	39.63	39.63	39.63	39.63	39.63	-
Apr 30, 2025	38.40	38.40	38.40	38.40	38.40	-
Apr 29, 2025	37.74	37.74	37.74	37.74	37.74	-
Apr 28, 2025	38.11	38.11	38.11	38.11	38.11	-
Apr 25, 2025	38.70	38.70	38.70	38.70	38.70	-
Apr 24, 2025	38.15	38.15	38.15	38.15	38.15	-
Apr 23, 2025	38.67	38.67	38.67	38.67	38.67	-
Apr 22, 2025	37.22	37.22	37.22	37.22	37.22	-
Apr 17, 2025	37.42	37.42	37.42	37.42	37.42	-
Apr 16, 2025	36.55	36.55	36.55	36.55	36.55	-
Apr 15, 2025	37.06	37.06	37.06	37.06	37.06	-
Apr 14, 2025	37.54	37.54	37.54	37.54	37.54	-
Apr 11, 2025	36.07	36.07	36.07	36.07	36.07	-
Apr 10, 2025	36.19	36.19	36.19	36.19	36.19	-
Apr 9, 2025	34.51	34.51	34.51	34.51	34.51	-
Apr 8, 2025	34.33	35.00	34.33	35.00	35.00	100
Apr 7, 2025	34.35	34.35	33.88	33.88	33.88	200
Apr 4, 2025	40.02	40.02	40.02	40.02	40.02	-
Apr 3, 2025	40.42	40.42	40.42	40.42	40.42	-
Apr 2, 2025	41.72	41.72	41.72	41.72	41.72	-
Apr 1, 2025	41.18	41.18	41.18	41.18	41.18	-
Mar 31, 2025	40.57	40.57	40.57	40.57	40.57	-
Mar 28, 2025	42.01	42.01	42.01	42.01	42.01	-
Mar 27, 2025	42.68	43.00	42.68	43.00	43.00	78
Mar 26, 2025	41.99	41.99	41.99	41.99	41.99	-
Mar 25, 2025	41.83	41.83	41.83	41.83	41.83	-
Mar 24, 2025	42.26	42.26	42.26	42.26	42.26	-
Mar 21, 2025	42.80	42.80	42.80	42.80	42.80	-
Mar 20, 2025	43.38	43.38	43.38	43.38	43.38	-
Mar 19, 2025	44.08	44.52	44.08	44.52	44.52	200
Mar 18, 2025	43.67	43.67	43.67	43.67	43.67	-
Mar 17, 2025	42.94	44.44	42.94	44.44	44.44	100
Mar 14, 2025	42.31	42.31	42.31	42.31	42.31	25
Mar 13, 2025	40.47	41.46	40.47	41.13	41.13	300
Mar 12, 2025	0.550466 Dividend
Mar 12, 2025	40.91	40.91	40.91	40.91	40.91	-
Mar 11, 2025	41.09	41.71	41.09	41.11	36.21	244
Mar 10, 2025	41.78	41.78	41.78	41.78	36.80	-
Mar 7, 2025	42.62	42.62	42.62	42.62	37.54	-
Mar 6, 2025	43.28	43.28	43.28	43.28	38.12	-
Mar 5, 2025	41.83	41.83	41.83	41.83	36.84	-
Mar 4, 2025	41.33	41.66	41.33	41.66	36.69	57
Mar 3, 2025	41.81	41.81	41.81	41.81	36.83	-
Feb 28, 2025	42.80	42.80	42.80	42.80	37.70	-
Feb 27, 2025	44.78	44.78	44.78	44.78	39.44	-
Feb 26, 2025	44.28	44.28	44.28	44.28	39.00	-
Feb 25, 2025	41.71	41.71	41.71	41.71	36.73	-
Feb 24, 2025	42.66	42.66	42.66	42.66	37.58	30
Feb 21, 2025	42.45	42.45	42.45	42.45	37.39	-
Feb 20, 2025	40.24	40.71	40.24	40.71	35.86	200
Feb 19, 2025	41.38	41.38	41.38	41.38	36.45	-
Feb 18, 2025	41.52	41.80	41.52	41.80	36.82	1,242
Feb 17, 2025	41.76	41.76	41.76	41.76	36.79	-
Feb 14, 2025	41.35	41.35	41.35	41.35	36.42	-
Feb 13, 2025	40.53	40.53	40.53	40.53	35.70	-
Feb 12, 2025	40.91	40.91	40.91	40.91	36.03	-
Feb 11, 2025	39.57	39.57	39.57	39.57	34.85	-
Feb 10, 2025	39.65	39.65	39.65	39.65	34.92	-
Feb 7, 2025	38.88	38.88	38.88	38.88	34.25	-
Feb 6, 2025	37.95	37.95	37.95	37.95	33.43	-
Feb 5, 2025	37.61	37.61	37.38	37.38	32.93	100
Feb 4, 2025	38.58	38.58	38.58	38.58	33.99	-
Feb 3, 2025	37.06	37.06	37.06	37.06	32.64	650
Jan 31, 2025	37.60	38.02	37.60	38.02	33.49	1,300
Jan 30, 2025	37.20	38.40	37.20	38.40	33.82	2,100
Jan 29, 2025	36.91	37.44	36.91	37.44	32.97	38
Jan 28, 2025	36.92	37.50	36.92	37.50	33.03	121
Jan 27, 2025	37.01	37.01	37.01	37.01	32.59	-
Jan 24, 2025	36.62	36.62	36.62	36.62	32.25	-
Jan 23, 2025	35.98	35.98	35.98	35.98	31.69	-
Jan 22, 2025	35.81	35.81	35.81	35.81	31.55	-
Jan 21, 2025	36.08	36.44	36.08	36.44	32.10	208
Jan 20, 2025	36.94	36.94	36.94	36.94	32.54	-
Jan 17, 2025	35.62	35.62	35.62	35.62	31.37	-
Jan 16, 2025	35.49	35.49	35.49	35.49	31.26	-
Jan 15, 2025	34.96	34.96	34.96	34.96	30.79	-
Jan 14, 2025	34.99	34.99	34.99	34.99	30.82	-
Jan 13, 2025	34.35	34.35	34.35	34.35	30.25	-
Jan 10, 2025	34.47	34.47	34.47	34.47	30.36	295
Jan 9, 2025	34.97	34.97	34.97	34.97	30.80	-
Jan 8, 2025	34.94	34.94	34.94	34.94	30.78	-
Jan 7, 2025	34.81	34.81	34.81	34.81	30.66	-
Jan 6, 2025	35.32	35.56	35.32	35.55	31.31	600
Jan 3, 2025	35.42	35.63	35.42	35.44	31.21	980
Jan 2, 2025	35.41	35.41	35.41	35.41	31.19	-
Dec 30, 2024	36.21	36.21	36.21	36.21	31.89	-
Dec 27, 2024	36.54	36.54	36.54	36.54	32.18	-
Dec 23, 2024	36.44	36.44	36.44	36.44	32.09	-
Dec 20, 2024	36.63	36.63	36.63	36.63	32.26	-
Dec 19, 2024	36.74	36.74	36.74	36.74	32.36	-
Dec 18, 2024	36.65	36.65	36.65	36.65	32.28	-
Dec 17, 2024	36.69	36.69	36.69	36.69	32.31	-
Dec 16, 2024	36.73	36.73	36.73	36.73	32.35	1,100
Dec 13, 2024	37.21	37.21	37.21	37.21	32.77	-
Dec 12, 2024	37.76	37.76	37.76	37.76	33.26	-
Dec 11, 2024	37.29	37.29	37.29	37.29	32.85	-
Dec 10, 2024	37.50	37.50	37.50	37.50	33.03	-
Dec 9, 2024	35.52	39.50	35.52	39.50	34.79	3,000
Dec 6, 2024	35.58	35.96	35.58	35.96	31.67	285
Dec 5, 2024	35.06	35.06	35.06	35.06	30.88	-
Dec 4, 2024	35.44	35.44	35.44	35.44	31.22	-
Dec 3, 2024	35.57	35.57	35.57	35.57	31.33	-
Dec 2, 2024	35.36	35.36	35.36	35.36	31.15	-
Nov 29, 2024	34.71	34.71	34.71	34.71	30.57	-
Nov 28, 2024	34.65	34.65	34.65	34.65	30.52	-
Nov 27, 2024	35.19	35.19	35.19	35.19	31.00	-
Nov 26, 2024	34.40	34.40	34.40	34.40	30.30	-
Nov 25, 2024	34.62	34.62	34.62	34.62	30.49	-
Nov 22, 2024	34.63	34.63	34.63	34.63	30.51	-
Nov 21, 2024	36.15	36.15	36.15	36.15	31.85	-
Nov 20, 2024	36.13	36.13	36.13	36.13	31.82	-
Nov 19, 2024	36.12	36.12	36.12	36.12	31.81	-
Nov 18, 2024	36.19	36.19	36.19	36.19	31.88	-
Nov 15, 2024	36.36	36.36	36.36	36.36	32.03	-
Nov 14, 2024	36.76	36.76	36.76	36.76	32.38	-
Nov 13, 2024	36.78	37.21	36.78	37.21	32.77	54
Nov 12, 2024	37.26	37.26	37.26	37.26	32.82	-
Nov 11, 2024	38.49	38.49	38.49	38.49	33.90	-
Nov 8, 2024	40.14	40.33	39.74	39.74	35.01	1,075
Nov 7, 2024	39.63	39.63	39.63	39.63	34.90	-
Nov 6, 2024	37.94	37.94	37.94	37.94	33.42	-
Nov 5, 2024	38.55	38.55	38.55	38.55	33.96	-
Nov 4, 2024	36.81	37.17	36.81	37.17	32.74	85
Nov 1, 2024	36.48	36.48	36.48	36.48	32.13	-
Oct 31, 2024	36.46	36.46	36.46	36.46	32.11	-
Oct 30, 2024	36.50	36.50	36.50	36.50	32.15	-
Oct 29, 2024	36.87	37.81	36.87	37.81	33.30	200
Oct 28, 2024	37.00	37.00	37.00	37.00	32.59	-
Oct 25, 2024	36.72	36.72	36.72	36.72	32.34	-
Oct 24, 2024	36.90	37.81	36.90	37.81	33.31	100
Oct 23, 2024	37.46	37.46	37.46	37.46	33.00	-
Oct 22, 2024	36.42	36.42	36.42	36.42	32.08	-
Oct 21, 2024	36.58	36.58	36.58	36.58	32.22	-
Oct 18, 2024	36.81	36.81	36.81	36.81	32.42	-
Oct 17, 2024	35.83	35.83	35.83	35.83	31.56	-
Oct 16, 2024	35.64	35.64	35.64	35.64	31.39	-
Oct 15, 2024	35.92	35.92	35.92	35.92	31.64	-
Oct 14, 2024	37.74	38.50	37.74	38.50	33.91	661
Oct 11, 2024	39.00	39.00	39.00	39.00	34.35	50
Oct 10, 2024	39.13	39.50	38.96	38.96	34.31	478
Oct 9, 2024	38.47	38.95	37.40	38.94	34.29	870
Oct 8, 2024	39.87	40.19	39.61	40.19	35.40	800
Oct 7, 2024	45.24	46.20	45.13	46.20	40.69	4,901
Oct 4, 2024	42.99	44.30	42.99	43.97	38.73	118
Oct 3, 2024	42.21	42.21	42.21	42.21	37.18	-
Oct 2, 2024	42.16	44.04	42.16	44.04	38.80	100
Oct 1, 2024	37.16	37.92	37.16	37.92	33.40	400
Sep 30, 2024	38.28	38.28	37.35	37.35	32.90	200
Sep 27, 2024	34.06	35.63	34.06	35.63	31.38	1,300
Sep 26, 2024	31.57	33.33	31.57	33.28	29.31	1,700
Sep 25, 2024	29.97	30.49	29.97	30.49	26.86	200
Sep 24, 2024	29.50	29.50	29.50	29.50	25.99	-
Sep 23, 2024	27.48	27.48	27.48	27.48	24.20	-
Sep 20, 2024	27.28	27.28	27.27	27.27	24.02	12
Sep 19, 2024	27.16	27.16	27.16	27.16	23.92	-
Sep 18, 2024	25.68	25.68	25.68	25.68	22.62	-
Sep 17, 2024	25.72	25.72	25.72	25.72	22.65	-
Sep 16, 2024	25.17	25.88	25.17	25.88	22.79	200
Sep 13, 2024	25.57	26.19	25.57	26.19	23.07	200
Sep 12, 2024	25.39	25.39	25.39	25.39	22.36	-
Sep 11, 2024	25.75	25.75	25.75	25.75	22.68	125
Sep 10, 2024	25.73	25.73	25.73	25.73	22.66	-
Sep 9, 2024	25.69	25.69	25.69	25.69	22.63	-
Sep 6, 2024	26.16	26.16	26.16	26.16	23.04	-
Sep 5, 2024	26.19	26.19	26.19	26.19	23.07	-
Sep 4, 2024	26.31	26.31	26.31	26.31	23.17	-
Sep 3, 2024	0.48980242 Dividend
Sep 3, 2024	26.70	26.70	26.70	26.70	23.52	-
Sep 2, 2024	27.11	27.50	27.10	27.10	20.03	200
Aug 30, 2024	28.11	28.11	28.11	28.11	20.78	-
Aug 29, 2024	26.83	26.83	26.83	26.83	19.83	-
Aug 28, 2024	26.42	26.42	26.42	26.42	19.52	-
Aug 27, 2024	26.73	26.73	26.73	26.73	19.76	-
Aug 26, 2024	26.62	26.62	26.62	26.62	19.68	-
Aug 23, 2024	26.33	26.33	26.33	26.33	19.46	-
Aug 22, 2024	26.14	26.14	26.14	26.14	19.32	-
Aug 21, 2024	25.83	25.83	25.83	25.83	19.10	-
Aug 20, 2024	26.49	26.49	26.49	26.49	19.58	-
Aug 19, 2024	26.75	26.75	26.75	26.75	19.77	-
Aug 16, 2024	26.63	26.63	26.63	26.63	19.68	-
Aug 15, 2024	26.09	26.09	26.09	26.09	19.28	-
Aug 14, 2024	26.34	26.34	26.34	26.34	19.47	-
Aug 13, 2024	26.76	26.76	26.76	26.76	19.78	-
Aug 12, 2024	26.93	26.93	26.93	26.93	19.91	-
Aug 9, 2024	26.63	26.63	26.63	26.63	19.68	-
Aug 8, 2024	26.44	26.44	26.44	26.44	19.54	-
Aug 7, 2024	26.60	27.18	26.60	27.18	20.09	500
Aug 6, 2024	26.01	26.01	26.01	26.01	19.22	-
Aug 5, 2024	25.93	26.64	25.85	26.64	19.69	490
Aug 2, 2024	26.38	26.38	26.38	26.38	19.49	-
Aug 1, 2024	26.99	26.99	26.99	26.99	19.95	-
Jul 31, 2024	27.17	27.17	27.17	27.17	20.08	-
Jul 30, 2024	26.63	26.63	26.63	26.63	19.68	-
Jul 29, 2024	26.97	26.97	26.97	26.97	19.93	-
Jul 26, 2024	26.76	26.76	26.76	26.76	19.78	-
Jul 25, 2024	26.80	26.80	26.80	26.80	19.81	-
Jul 24, 2024	27.10	27.10	27.10	27.10	20.03	-
Jul 23, 2024	27.56	27.56	27.56	27.56	20.37	-
Jul 22, 2024	27.67	27.67	27.67	27.67	20.45	-
Jul 19, 2024	27.73	27.73	27.73	27.73	20.50	-
Jul 18, 2024	27.97	27.97	27.97	27.97	20.67	-
Jul 17, 2024	28.22	28.22	28.22	28.22	20.86	-
Jul 16, 2024	28.06	28.06	28.06	28.06	20.74	-
Jul 15, 2024	28.88	28.88	28.88	28.88	21.35	-
Jul 12, 2024	29.66	29.66	29.66	29.66	21.92	-
Jul 11, 2024	28.95	28.95	28.95	28.95	21.40	-
Jul 10, 2024	28.26	28.26	28.26	28.26	20.89	-
Jul 9, 2024	28.24	28.24	28.24	28.24	20.87	-
Jul 8, 2024	28.13	28.13	28.13	28.13	20.79	-
Jul 5, 2024	28.76	28.76	28.76	28.76	21.26	-
Jul 4, 2024	29.16	29.16	29.16	29.16	21.55	-
Jul 3, 2024	29.50	29.91	29.40	29.90	22.10	900
Jul 2, 2024	29.43	29.97	29.43	29.97	22.15	158
Jul 1, 2024	29.44	29.44	29.44	29.44	21.76	-
Jun 28, 2024	29.67	29.67	29.67	29.67	21.93	-
Jun 27, 2024	29.85	29.85	29.85	29.85	22.06	-
Jun 26, 2024	30.33	30.33	30.33	30.33	22.41	-
Jun 25, 2024	30.07	30.07	30.07	30.07	22.23	-
Jun 24, 2024	30.30	30.61	30.30	30.60	22.62	4,050
Jun 21, 2024	30.53	30.53	30.53	30.53	22.57	-
Jun 20, 2024	31.11	31.11	31.11	31.11	23.00	-
Jun 19, 2024	31.20	31.32	31.20	31.32	23.15	250
Jun 18, 2024	30.42	30.42	30.42	30.42	22.48	-
Jun 17, 2024	30.93	30.93	30.93	30.93	22.86	-
Jun 14, 2024	30.51	30.51	30.51	30.51	22.55	-
Jun 13, 2024	30.78	30.78	30.78	30.78	22.75	-
Jun 12, 2024	30.87	30.87	30.87	30.87	22.82	-
Jun 11, 2024	31.23	31.23	31.23	31.23	23.08	-
Jun 10, 2024	31.55	31.55	31.55	31.55	23.32	-
Jun 7, 2024	31.58	31.58	31.58	31.58	23.34	-
Jun 6, 2024	31.69	31.69	31.69	31.69	23.43	-
Jun 5, 2024	32.26	32.26	32.26	32.26	23.84	-
Jun 4, 2024	31.65	31.65	31.65	31.65	23.39	-
Jun 3, 2024	31.35	31.35	31.35	31.35	23.18	-
May 31, 2024	31.09	31.09	31.09	31.09	22.98	-
May 30, 2024	30.81	30.81	30.81	30.81	22.77	-

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Hong Kong Exchanges and Clearing Limited (HK2C.F)