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

Frankfurt - Delayed Quote EUR

Sinotrans Limited (SIY.F)

Compare
0.3740
-0.0020
(-0.53%)
At close: April 17 at 3:29:02 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20250.37400.37400.37400.37400.3740-
Apr 16, 20250.37800.37800.37600.37600.3760-
Apr 15, 20250.38200.38200.38000.38200.3820-
Apr 14, 20250.38000.38200.38000.38200.3820-
Apr 11, 20250.37600.37600.37200.37200.3720-
Apr 10, 20250.39000.40800.37400.37400.374032,001
Apr 9, 20250.38000.38000.37800.37800.3780-
Apr 8, 20250.37600.37800.37600.37600.3760-
Apr 7, 20250.37200.37200.35800.35800.3580-
Apr 4, 20250.40800.43000.40800.43000.43002,000
Apr 3, 20250.42000.42200.41600.41600.4160-
Apr 2, 20250.44000.44000.43000.43000.430046,000
Apr 1, 20250.43800.43800.42800.42800.4280-
Mar 31, 20250.43600.43600.42600.42600.4260-
Mar 28, 20250.44000.44000.42600.42600.4260-
Mar 27, 20250.46000.46000.44800.45200.4520-
Mar 26, 20250.46200.46200.45000.45400.4540-
Mar 25, 20250.44400.44400.43200.43200.4320-
Mar 24, 20250.44000.44000.42800.43000.4300-
Mar 21, 20250.43400.43400.42400.42600.4260-
Mar 20, 20250.44000.44000.42800.43000.4300-
Mar 19, 20250.43600.43600.42600.43000.4300-
Mar 18, 20250.43800.46800.42800.43200.43201,700
Mar 17, 20250.42600.42600.41400.41800.4180-
Mar 14, 20250.42200.42200.41000.41400.4140-
Mar 13, 20250.41600.41600.40400.40800.4080-
Mar 12, 20250.43200.43200.42200.42400.4240-
Mar 11, 20250.43800.43800.42600.43000.4300-
Mar 10, 20250.45200.45200.44000.44400.4440-
Mar 7, 20250.45000.45000.43600.44000.4400-
Mar 6, 20250.44600.44600.43600.44000.4400-
Mar 5, 20250.45200.45200.44000.44400.4440-
Mar 4, 20250.45800.45800.44600.44800.4480-
Mar 3, 20250.45800.45800.44400.44800.4480-
Feb 28, 20250.45400.45400.43800.43800.4380-
Feb 27, 20250.45800.45800.44600.44800.4480-
Feb 26, 20250.45000.48000.43800.44200.442024
Feb 25, 20250.44200.44200.43200.43600.4360-
Feb 24, 20250.44400.44400.43400.43800.4380-
Feb 21, 20250.44400.44400.43400.43800.4380-
Feb 20, 20250.44600.44600.43600.43800.4380-
Feb 19, 20250.44800.44800.43800.44200.4420-
Feb 18, 20250.45000.45000.44000.44400.4440-
Feb 17, 20250.44800.44800.43600.44000.4400-
Feb 14, 20250.45000.45000.44000.44200.4420-
Feb 13, 20250.44600.44600.43600.43800.4380-
Feb 12, 20250.45400.45400.44400.44600.4460-
Feb 11, 20250.45600.45600.44200.44600.4460-
Feb 10, 20250.45400.45400.44200.44400.4440-
Feb 7, 20250.44800.44800.43400.43800.4380-
Feb 6, 20250.44600.44600.43600.43800.4380-
Feb 5, 20250.44200.44200.43000.43400.4340-
Feb 4, 20250.44400.44400.43200.43400.4340-
Feb 3, 20250.43800.43800.42800.43200.4320-
Jan 31, 20250.43600.43800.43600.43800.4380-
Jan 30, 20250.43400.43800.43400.43800.4380-
Jan 29, 20250.43400.43800.43400.43800.4380-
Jan 28, 20250.44400.44400.43400.43800.4380-
Jan 27, 20250.44800.44800.43600.44000.4400-
Jan 24, 20250.44600.44600.43400.43800.4380-
Jan 23, 20250.45200.45200.44200.44600.4460-
Jan 22, 20250.45400.45400.44200.44600.4460-
Jan 21, 20250.46200.46200.44800.44800.4480-
Jan 20, 20250.46000.46000.44800.45000.4500-
Jan 17, 20250.45400.45400.44400.44800.4480-
Jan 16, 20250.44400.44400.43200.43600.4360-
Jan 15, 20250.43200.43200.42200.42600.4260-
Jan 14, 20250.43800.43800.42600.43000.4300-
Jan 13, 20250.43600.43600.42400.42800.4280-
Jan 10, 20250.43600.43600.42600.42800.4280-
Jan 9, 20250.44200.44200.43200.43600.4360-
Jan 8, 20250.43000.43000.42000.42400.4240-
Jan 7, 20250.42000.42000.41000.41400.4140-
Jan 6, 20250.43400.43400.42400.42800.4280-
Jan 3, 20250.43200.43200.42200.42600.4260-
Jan 2, 20250.43400.43400.42600.43000.4300-
Dec 30, 20240.44000.44000.42800.43000.4300-
Dec 27, 20240.43400.46600.42600.42600.42602,602
Dec 23, 20240.42800.42800.41800.42200.4220-
Dec 20, 20240.42000.42000.41200.41600.4160-
Dec 19, 20240.43000.43000.42000.42400.4240-
Dec 18, 20240.43200.43200.42000.42400.4240-
Dec 17, 20240.42800.42800.41800.42000.4200-
Dec 16, 20240.42000.42000.38000.41200.4120-
Dec 13, 20240.42000.42000.41200.41600.4160-
Dec 12, 20240.42600.42600.41600.42000.4200-
Dec 11, 20240.42200.42200.41200.41600.4160-
Dec 10, 20240.41600.41600.40600.40800.4080-
Dec 9, 20240.41600.43000.40800.43000.43005,101
Dec 6, 20240.41000.41000.39800.40200.4020-
Dec 5, 20240.39800.39800.38800.39200.3920-
Dec 4, 20240.41600.41600.40600.40600.4060-
Dec 3, 20240.40400.40400.40400.40400.4040-
Dec 2, 20240.39400.39400.38200.38600.3860-
Nov 29, 20240.38400.38400.37600.37800.3780-
Nov 28, 20240.38800.38800.37600.38000.3800-
Nov 27, 20240.39000.39000.38200.38600.3860-
Nov 26, 20240.38600.38600.37800.38000.3800-
Nov 25, 20240.38800.38800.37800.38000.3800-
Nov 22, 20240.39400.39400.38200.38600.3860-
Nov 21, 20240.39600.39600.38600.39000.3900-
Nov 20, 20240.39600.39600.38600.39000.3900-
Nov 19, 20240.39800.39800.39800.39800.3980-
Nov 18, 20240.40600.40600.39400.39800.3980-
Nov 15, 20240.39200.39200.38200.38600.3860-
Nov 14, 20240.38000.38200.38000.38200.3820-
Nov 13, 20240.39400.39400.38400.38800.3880-
Nov 12, 20240.37000.38200.37000.38200.3820-
Nov 11, 20240.39600.39600.38600.39000.3900-
Nov 8, 20240.40600.40600.39400.39800.3980-
Nov 7, 20240.41000.41000.39800.40200.4020-
Nov 6, 20240.40600.40600.39800.40000.4000-
Nov 5, 20240.41200.41200.40200.40400.4040-
Nov 4, 20240.41200.41200.40000.40400.4040-
Nov 1, 20240.40800.40800.39800.40000.4000-
Oct 31, 20240.40200.40200.39200.39400.3940-
Oct 30, 20240.40800.40800.39600.39800.3980-
Oct 29, 20240.41400.41400.40200.40600.4060-
Oct 28, 20240.42600.42600.41200.41600.4160-
Oct 25, 20240.45800.45800.44600.44600.4460-
Oct 24, 20240.45800.46000.45000.45000.4500-
Oct 23, 20240.46000.46000.45000.45000.4500-
Oct 22, 20240.45200.45400.44600.44600.4460-
Oct 21, 20240.45200.45400.44600.44600.4460-
Oct 18, 20240.44800.45000.44000.44000.4400-
Oct 17, 20240.44000.44000.42600.42600.4260-
Oct 16, 20240.47000.47000.43800.43800.4380463
Oct 15, 20240.44000.44400.43600.43600.4360-
Oct 14, 20240.47200.47200.46000.46000.4600-
Oct 11, 20240.44400.44400.44400.44400.4440-
Oct 10, 20240.45200.45800.44800.44800.4480-
Oct 9, 20240.43800.43800.43000.43000.4300-
Oct 8, 20240.45200.45200.43600.43600.4360-
Oct 7, 20240.47800.50000.47600.50000.50001,425
Oct 4, 20240.45600.46200.45600.45600.4560-
Oct 3, 20240.45000.45200.44000.44000.4400-
Oct 2, 20240.45800.46000.45400.45400.4540-
Oct 1, 20240.43600.43800.43600.43800.4380-
Sep 30, 20240.45600.45600.44000.44000.4400-
Sep 27, 20240.43200.46400.42600.46400.46406,297
Sep 26, 20240.42000.42200.41400.41400.4140-
Sep 25, 20240.40600.40600.39600.39600.3960-
Sep 24, 20240.40200.40200.39400.39400.3940-
Sep 23, 20240.41000.41000.38400.38400.38401,907
Sep 20, 20240.38400.38400.37600.37600.3760-
Sep 19, 20240.38600.38600.37800.37800.3780-
Sep 18, 20240.36000.36200.36000.36200.3620-
Sep 17, 20240.37000.38800.36200.36200.362028
Sep 16, 20240.38800.38800.38000.38600.38607,587
Sep 13, 20240.37400.37400.36600.36600.366036,669
Sep 12, 20240.37200.37200.36200.36200.3620-
Sep 11, 20240.37600.38000.37200.37200.3720-
Sep 10, 2024 0.017954815 Dividend
Sep 10, 20240.37200.37200.36400.36400.3640-
Sep 9, 20240.39000.42400.39000.40000.24121,785
Sep 6, 20240.38400.38600.38400.38600.2327-
Sep 5, 20240.39600.39600.38800.38800.2339-
Sep 4, 20240.40000.40000.39400.39400.2375-
Sep 3, 20240.40200.40400.39800.39800.2399-
Sep 2, 20240.40200.40400.39800.39800.2399-
Aug 30, 20240.40200.40200.39400.39400.2375-
Aug 29, 20240.36800.38800.36600.36600.22072,991
Aug 28, 20240.37200.37200.36400.36400.2194-
Aug 27, 20240.37600.37800.37000.37000.2231-
Aug 26, 20240.37200.37400.36800.36800.2219-
Aug 23, 20240.38000.38000.37400.37400.2255-
Aug 22, 20240.37600.39800.37200.37200.22437,990
Aug 21, 20240.38200.38800.38200.38200.2303-
Aug 20, 20240.38800.38800.38200.38200.2303-
Aug 19, 20240.39800.39800.39200.39200.2363-
Aug 16, 20240.39600.39800.39200.39200.2363-
Aug 15, 20240.39400.39600.38600.38600.2327150
Aug 14, 20240.39400.39400.38600.38600.2327-
Aug 13, 20240.39800.40000.39400.39400.2375-
Aug 12, 20240.39800.39800.39200.39200.2363-
Aug 9, 20240.39400.39600.39000.39000.2351-
Aug 8, 20240.39400.39400.38600.38600.2327-
Aug 7, 20240.39400.39400.38600.38600.2327-
Aug 6, 20240.40200.40200.39400.39400.2375-
Aug 5, 20240.39600.39800.38800.38800.2339-
Aug 2, 20240.41600.41600.40800.40800.2460-
Aug 1, 20240.41800.42000.41200.41200.2484-
Jul 31, 20240.41400.41800.41200.41200.2484-
Jul 30, 20240.40400.40600.39800.39800.2399-
Jul 29, 20240.40400.40600.39800.40000.24127,000
Jul 26, 20240.40200.40200.39200.39200.2363-
Jul 25, 20240.39800.40000.39200.39200.2363-
Jul 24, 20240.40800.40800.40000.40000.2412-
Jul 23, 20240.41000.41400.41000.41000.2472-
Jul 22, 20240.40600.40800.40200.40200.2424-
Jul 19, 20240.40200.40600.39400.39400.2375-
Jul 18, 20240.41000.41000.39600.39600.2387-
Jul 17, 20240.40200.40400.39400.39400.2375-
Jul 16, 20240.41000.41200.40600.40600.2448-
Jul 15, 20240.41200.41200.40200.40200.2424-
Jul 12, 20240.42000.42000.40600.40600.2448-
Jul 11, 20240.42000.42000.40800.40800.2460-
Jul 10, 20240.41200.41200.40200.40200.2424-
Jul 9, 20240.43000.43000.42000.42000.2532-
Jul 8, 20240.42000.42000.40800.40800.2460-
Jul 5, 20240.44000.44000.42600.42600.2568-
Jul 4, 20240.45400.45400.43800.43800.2641-
Jul 3, 20240.45600.45600.44800.44800.2701-
Jul 2, 20240.45200.45400.44400.44400.2677-
Jul 1, 20240.43000.43400.43000.43400.2616-
Jun 28, 20240.44400.44400.43600.43600.2629-
Jun 27, 20240.42800.42800.41800.41800.2520-
Jun 26, 20240.43600.43600.42400.42400.2556-
Jun 25, 20240.43400.43800.42800.42800.2580-
Jun 24, 20240.43800.43800.42800.42800.2580-
Jun 21, 20240.45000.45000.43200.43200.2604-
Jun 20, 20240.45200.45200.43800.43800.2641-
Jun 19, 20240.45400.45600.44200.44200.2665-
Jun 18, 20240.45000.45000.43600.43600.2629-
Jun 17, 20240.44400.44400.42600.42600.2568-
Jun 14, 20240.45600.46200.44800.44800.2701-
Jun 13, 20240.44600.44600.43800.43800.2641-
Jun 12, 2024 0.017768316 Dividend
Jun 12, 20240.45600.45600.44000.44000.2653-
Jun 11, 20240.46000.46400.45400.45400.1789-
Jun 10, 20240.48200.48200.48200.48200.1900-
Jun 7, 20240.48000.48200.47600.48200.1900-
Jun 6, 20240.46600.46800.45600.45600.1797-
Jun 5, 20240.46000.46200.44600.44600.1758-
Jun 4, 20240.47800.47800.47600.47800.1884-
Jun 3, 20240.48800.50000.48200.48200.19002,500
May 31, 20240.48800.49200.48800.49200.1939-
May 30, 20240.49200.49200.48600.48600.1915-
May 29, 20240.51000.51000.50500.50500.1990-
May 28, 20240.50500.51000.50500.50500.1990-
May 27, 20240.51000.51000.50500.50500.1990-
May 24, 20240.48400.48600.48200.48200.1900-
May 23, 20240.48600.48600.48200.48200.1900-
May 22, 20240.49600.49600.49600.49600.1955-
May 21, 20240.49800.49800.49200.49200.1939-
May 20, 20240.50000.50000.50000.50000.1971-
May 17, 20240.49800.50500.49800.50000.1971-
May 16, 20240.51000.51000.51000.51000.2010-
May 15, 20240.54000.54000.54000.54000.2128-
May 14, 20240.55000.55500.54000.54000.21281,150
May 13, 20240.55000.55000.54000.54000.2128-
May 10, 20240.52500.52500.52500.52500.2069-
May 9, 20240.49200.49400.49200.49200.19391,000
May 8, 20240.48200.48400.48200.48200.1900-
May 7, 20240.46000.46200.44800.44800.1766-
May 6, 20240.44600.44600.43600.43600.1718-
May 3, 20240.43000.43000.41800.41800.1647-
May 2, 20240.41600.41800.40800.40800.1608-
Apr 30, 20240.43600.43800.43200.43200.1703-
Apr 29, 20240.48800.48800.48200.48200.1900-
Apr 26, 20240.49600.52500.49600.52500.20691,000
Apr 25, 20240.51000.51000.50500.50500.1990-
Apr 24, 20240.49400.49600.49200.49600.1955-
Apr 23, 20240.47200.48200.47200.48200.1900-
Apr 22, 20240.48000.48200.48000.48200.1900-
Apr 19, 20240.47400.47400.47000.47000.1852-
Apr 18, 20240.46800.47000.46800.47000.1852-
Apr 17, 20240.47800.47800.47600.47800.1884-