Stuttgart - Delayed Quote EUR

China Rare Earth Holdings Ltd (RAE.SG)

Compare
0.0500
+0.0051
+(11.36%)
At close: 3:49:41 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Feb 26, 20250.04410.05000.04410.05000.0500100,000
Feb 25, 20250.04490.04490.04490.04490.0449-
Feb 24, 20250.04590.04610.04590.04610.0461-
Feb 21, 20250.04600.04600.04600.04600.0460-
Feb 20, 20250.04810.04810.04810.04810.0481100
Feb 19, 20250.04490.04490.04490.04490.0449-
Feb 18, 20250.04360.04360.04360.04360.0436-
Feb 17, 20250.04470.04470.04470.04470.0447-
Feb 14, 20250.04480.04530.04480.04530.0453-
Feb 13, 20250.04490.04490.04490.04490.0449-
Feb 12, 20250.04710.04710.04710.04710.0471-
Feb 11, 20250.04740.04740.04740.04740.0474-
Feb 10, 20250.04790.04790.04790.04790.0479-
Feb 7, 20250.04710.04790.04710.04790.0479-
Feb 6, 20250.04830.04830.04830.04830.0483-
Feb 5, 20250.04820.04820.04820.04820.0482-
Feb 4, 20250.04930.04930.04930.04930.0493-
Feb 3, 20250.04330.04330.04330.04330.0433-
Jan 31, 20250.04250.04250.04250.04250.0425-
Jan 30, 20250.04250.04250.04250.04250.0425-
Jan 29, 20250.04250.04250.04250.04250.0425-
Jan 28, 20250.04250.04250.04250.04250.0425-
Jan 27, 20250.04300.04300.04300.04300.0430-
Jan 24, 20250.04250.04250.04250.04250.0425-
Jan 23, 20250.04250.04250.04250.04250.0425-
Jan 22, 20250.04250.04250.04250.04250.0425-
Jan 21, 20250.04280.04280.04280.04280.0428-
Jan 20, 20250.04310.04310.04310.04310.0431-
Jan 17, 20250.04310.04330.04310.04330.0433-
Jan 16, 20250.04310.04310.04310.04310.0431-
Jan 15, 20250.04250.04250.04250.04250.0425-
Jan 14, 20250.04330.04330.04330.04330.0433-
Jan 13, 20250.04280.04280.04280.04280.0428-
Jan 10, 20250.04250.04250.04250.04250.0425-
Jan 9, 20250.04310.04310.04310.04310.0431-
Jan 8, 20250.04360.04360.04360.04360.0436-
Jan 7, 20250.04450.04450.04450.04450.0445-
Jan 6, 20250.04500.04500.04500.04500.0450-
Jan 3, 20250.04570.04570.04560.04560.0456-
Jan 2, 20250.04540.04640.04540.04640.0464-
Dec 30, 20240.04640.04640.04640.04640.0464-
Dec 27, 20240.04650.04650.04650.04650.0465-
Dec 23, 20240.04500.04580.04500.04580.0458-
Dec 20, 20240.04590.04590.04590.04590.0459-
Dec 19, 20240.04650.04650.04650.04650.0465-
Dec 18, 20240.04710.04710.04710.04710.0471-
Dec 17, 20240.04780.04780.04780.04780.0478-
Dec 16, 20240.04830.04830.04830.04830.0483-
Dec 13, 20240.05040.05040.05040.05040.0504-
Dec 12, 20240.05070.05070.05070.05070.0507-
Dec 11, 20240.05010.05010.05010.05010.0501-
Dec 10, 20240.04990.04990.04990.04990.0499-
Dec 9, 20240.05000.05790.05000.05790.057910,000
Dec 6, 20240.05040.05040.05040.05040.0504-
Dec 5, 20240.05000.05000.05000.05000.0500-
Dec 4, 20240.05250.05250.05190.05190.0519-
Dec 3, 20240.04960.05620.04960.05620.05625,338
Dec 2, 20240.04880.04880.04880.04880.0488-
Nov 29, 20240.04850.04850.04850.04850.0485-
Nov 28, 20240.04940.04940.04930.04930.049313,000
Nov 27, 20240.04960.04960.04960.04960.0496-
Nov 26, 20240.04850.04850.04850.04850.0485-
Nov 25, 20240.04970.04970.04950.04960.0496-
Nov 22, 20240.04970.04970.04970.04970.0497-
Nov 21, 20240.04810.04810.04810.04810.0481-
Nov 20, 20240.04970.04970.04970.04970.0497-
Nov 19, 20240.04920.04940.04920.04940.049420,000
Nov 18, 20240.04810.04810.04810.04810.0481-
Nov 15, 20240.05110.05110.05110.05110.0511-
Nov 14, 20240.05180.05180.05110.05110.0511-
Nov 13, 20240.05390.05390.05390.05390.0539-
Nov 12, 20240.05260.05260.05200.05200.052020,000
Nov 11, 20240.05390.05430.05390.05430.0543-
Nov 8, 20240.05480.05480.05480.05480.0548-
Nov 7, 20240.05500.05500.05500.05500.0550-
Nov 6, 20240.05510.05510.05510.05510.0551-
Nov 5, 20240.05430.05430.05340.05340.0534-
Nov 4, 20240.05310.05310.05310.05310.0531-
Nov 1, 20240.05720.05720.05630.05630.0563-
Oct 31, 20240.04670.04670.04660.04660.0466-
Oct 30, 20240.04750.04750.04670.04670.0467-
Oct 29, 20240.05050.05050.05050.05050.0505-
Oct 28, 20240.05120.05120.05110.05110.0511-
Oct 25, 20240.05160.05160.05160.05160.0516-
Oct 24, 20240.05000.05000.05000.05000.0500-
Oct 23, 20240.04400.04400.04400.04400.0440-
Oct 22, 20240.04330.04330.04330.04330.0433-
Oct 21, 20240.04140.04140.04140.04140.0414-
Oct 18, 20240.04210.04210.04210.04210.0421-
Oct 17, 20240.04380.04380.04380.04380.0438-
Oct 16, 20240.04370.04370.04370.04370.0437-
Oct 15, 20240.04480.04480.04480.04480.0448-
Oct 14, 20240.04460.04460.04460.04460.0446-
Oct 11, 20240.04290.04290.04290.04290.0429-
Oct 10, 20240.04340.04340.04340.04340.0434-
Oct 9, 20240.04150.04150.04150.04150.0415-
Oct 8, 20240.04620.04620.04440.04440.044414,000
Oct 7, 20240.05270.05270.05270.05270.0527-
Oct 4, 20240.04710.04710.04710.04710.0471-
Oct 3, 20240.04830.04830.04830.04830.0483-
Oct 2, 20240.04470.04470.04470.04470.0447-
Oct 1, 20240.03680.03680.03680.03680.0368-
Sep 30, 20240.03670.04000.03670.04000.0400-
Sep 27, 20240.03440.04120.03440.03700.037080,000
Sep 26, 20240.03210.03210.03210.03210.0321-
Sep 25, 20240.03140.03140.03140.03140.031413,000
Sep 24, 20240.03110.03110.03110.03110.0311-
Sep 23, 20240.03030.03030.03030.03030.0303-
Sep 20, 20240.03030.03030.03030.03030.0303-
Sep 19, 20240.03100.03100.03080.03080.0308-
Sep 18, 20240.03040.03050.03040.03050.0305138,000
Sep 17, 20240.03040.03040.03040.03040.0304-
Sep 16, 20240.03050.03120.03040.03120.0312200,000
Sep 13, 20240.03170.03170.03110.03110.0311-
Sep 12, 20240.03130.03130.03130.03130.0313-
Sep 11, 20240.03120.03120.03120.03120.0312-
Sep 10, 20240.03000.03050.03000.03050.030520,000
Sep 9, 20240.03000.03000.03000.03000.0300-
Sep 6, 20240.03000.03000.03000.03000.0300-
Sep 5, 20240.03000.03000.03000.03000.0300-
Sep 4, 20240.03000.03000.03000.03000.0300-
Sep 3, 20240.03060.03060.03060.03060.0306-
Sep 2, 20240.03060.03060.03060.03060.0306-
Aug 30, 20240.03050.03050.03050.03050.0305-
Aug 29, 20240.03050.03050.03050.03050.0305-
Aug 28, 20240.03050.03050.03050.03050.0305-
Aug 27, 20240.03050.03050.03050.03050.0305-
Aug 26, 20240.03050.03050.03050.03050.0305-
Aug 23, 20240.03100.03100.03100.03100.0310-
Aug 22, 20240.03090.03090.03090.03090.0309-
Aug 21, 20240.03040.03040.03040.03040.0304-
Aug 20, 20240.03050.03050.03050.03050.0305-
Aug 19, 20240.03120.03120.03120.03120.0312-
Aug 16, 20240.03140.03140.03140.03140.0314-
Aug 15, 20240.03130.03140.03130.03140.0314-
Aug 14, 20240.03080.03080.03070.03070.0307-
Aug 13, 20240.03100.03100.03080.03080.0308-
Aug 12, 20240.03100.03100.03100.03100.0310-
Aug 9, 20240.03100.03100.03100.03100.0310-
Aug 8, 20240.03160.03160.03100.03100.0310-
Aug 7, 20240.03160.03160.03160.03160.0316-
Aug 6, 20240.03090.03100.03090.03100.0310-
Aug 5, 20240.03120.03120.03090.03090.0309-
Aug 2, 20240.03190.03190.03180.03180.0318-
Aug 1, 20240.03240.03250.03240.03250.0325-
Jul 31, 20240.03190.03240.03190.03240.0324-
Jul 30, 20240.03130.03130.03130.03130.0313-
Jul 29, 20240.03270.03270.03180.03180.031832,500
Jul 26, 20240.03180.03180.03180.03180.0318-
Jul 25, 20240.03240.03240.03180.03180.0318-
Jul 24, 20240.03240.03240.03240.03240.0324-
Jul 23, 20240.03280.03280.03230.03230.0323-
Jul 22, 20240.03280.03280.03280.03280.0328-
Jul 19, 20240.03340.03340.03340.03340.0334-
Jul 18, 20240.03330.03330.03330.03330.0333-
Jul 17, 20240.03400.03400.03390.03390.0339-
Jul 16, 20240.03400.03400.03400.03400.0340-
Jul 15, 20240.03460.03460.03450.03450.0345-
Jul 12, 20240.03530.03530.03460.03460.0346-
Jul 11, 20240.03470.03470.03470.03470.0347-
Jul 10, 20240.03420.03420.03420.03420.0342-
Jul 9, 20240.03360.03420.03360.03420.03423,000
Jul 8, 20240.03420.03420.03410.03420.0342-
Jul 5, 20240.03480.03480.03480.03480.0348-
Jul 4, 20240.03490.03490.03490.03490.0349-
Jul 3, 20240.03570.03570.03570.03560.0356-
Jul 2, 20240.03810.03810.03750.03750.0375203,000
Jul 1, 20240.03320.03320.03320.03320.0332-
Jun 28, 20240.03410.03410.03410.03410.0341-
Jun 27, 20240.03410.03410.03410.03410.0341-
Jun 26, 20240.03400.03400.03400.03400.0340-
Jun 25, 20240.03400.03400.03400.03400.0340-
Jun 24, 20240.03470.03470.03460.03460.0346-
Jun 21, 20240.03520.03530.03520.03530.0353-
Jun 20, 20240.03510.03520.03510.03520.0352-
Jun 19, 20240.03570.03570.03570.03570.0357-
Jun 18, 20240.03580.03580.03520.03520.0352-
Jun 17, 20240.03530.03580.03530.03580.0358-
Jun 14, 20240.03510.03520.03510.03520.0352-
Jun 13, 20240.03430.03510.03430.03510.0351-
Jun 12, 20240.03450.03450.03450.03450.0345-
Jun 11, 20240.03500.03500.03500.03500.0350-
Jun 10, 20240.03620.03620.03620.03620.0362-
Jun 7, 20240.03570.03580.03570.03580.0358-
Jun 6, 20240.03580.03580.03580.03580.0358-
Jun 5, 20240.03640.03640.03640.03640.0364-
Jun 4, 20240.03680.03690.03680.03690.0369-
Jun 3, 20240.03760.03760.03700.03700.0370-
May 31, 20240.03710.03710.03710.03710.0371-
May 30, 20240.03720.03720.03720.03720.0372-
May 29, 20240.03770.03770.03770.03770.0377-
May 28, 20240.03810.03820.03810.03820.0382-
May 27, 20240.03830.03890.03830.03890.0389-
May 24, 20240.03900.03900.03830.03830.0383-
May 23, 20240.03890.03890.03890.03890.038915,000
May 22, 20240.04000.04000.04000.04000.0400-
May 21, 20240.04060.04060.03940.03940.0394-
May 20, 20240.04230.04230.04230.04230.0423-
May 17, 20240.04120.04130.04110.04110.0411-
May 16, 20240.04050.04050.04050.04050.0405-
May 15, 20240.03950.03950.03950.03950.0395-
May 14, 20240.03970.03970.03970.03970.0397-
May 13, 20240.04030.04030.04030.04030.0403-
May 10, 20240.03970.03970.03970.03970.0397-
May 9, 20240.03980.03980.03980.03980.0398-
May 8, 20240.03980.03980.03980.03980.0398-
May 7, 20240.04030.04030.03970.03970.0397-
May 6, 20240.03910.03910.03850.03850.0385-
May 3, 20240.03990.03990.03980.03980.0398-
May 2, 20240.03870.03880.03870.03880.0388-
Apr 30, 20240.03940.03940.03930.03930.03933,000
Apr 29, 20240.03860.03860.03860.03860.0386-
Apr 26, 20240.03800.03800.03800.03800.0380-
Apr 25, 20240.03810.03810.03810.03810.0381-
Apr 24, 20240.03810.03810.03810.03810.0381-
Apr 23, 20240.03710.03710.03710.03710.0371-
Apr 22, 20240.03760.03760.03760.03760.0376-
Apr 19, 20240.03660.03710.03660.03710.0371-
Apr 18, 20240.03760.03760.03700.03710.0371-
Apr 17, 20240.03850.03850.03770.03770.0377-
Apr 16, 20240.03910.03910.03910.03910.0391-
Apr 15, 20240.04070.04070.03950.03950.0395-
Apr 12, 20240.03980.03980.03980.03980.0398-
Apr 11, 20240.04030.04030.03970.03970.0397-
Apr 10, 20240.04110.04110.03990.03990.0399-
Apr 9, 20240.04280.04280.04280.04280.0428-
Apr 8, 20240.03940.04000.03940.04000.0400-
Apr 5, 20240.03820.03820.03820.03820.0382-
Apr 4, 20240.03820.03820.03810.03810.0381-
Apr 3, 20240.03840.03840.03840.03840.0384-
Apr 2, 20240.03630.03680.03630.03680.0368-
Mar 28, 20240.03660.03660.03550.03550.0355-
Mar 27, 20240.03650.03650.03650.03650.0365-
Mar 26, 20240.03820.03820.03820.03820.0382-
Mar 25, 20240.04010.04010.03890.03890.0389-
Mar 22, 20240.03900.03950.03770.03950.0395-
Mar 21, 20240.03900.03900.03800.03800.0380-
Mar 20, 20240.03810.03810.03810.03810.0381-
Mar 19, 20240.03750.03760.03750.03760.0376-
Mar 18, 20240.03690.03800.03690.03800.0380-
Mar 15, 20240.03690.03690.03690.03690.0369-
Mar 14, 20240.03670.03730.03670.03730.0373-
Mar 13, 20240.03380.03380.03380.03380.0338-
Mar 12, 20240.03380.03440.03380.03440.0344-
Mar 11, 20240.03380.03380.03380.03380.0338-
Mar 8, 20240.03370.03370.03320.03320.0332-
Mar 7, 20240.03390.03390.03390.03390.0339-
Mar 6, 20240.03340.03340.03340.03340.0334-
Mar 5, 20240.03290.03350.03290.03350.0335-
Mar 4, 20240.03230.03290.03230.03290.032920,000
Mar 1, 20240.03300.03300.03300.03300.0330-
Feb 29, 20240.03290.03290.03290.03290.0329-
Feb 28, 20240.03290.03290.03290.03290.0329-
Feb 27, 20240.03290.03290.03290.03290.0329-
Feb 26, 20240.03290.03290.03290.03290.0329-