Frankfurt - Delayed Quote EUR

Sinopharm Group Co. Ltd. (X2S.F)

2.0950
-0.0160
(-0.76%)
At close: May 20 at 8:08:35 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 20, 20252.09502.09502.09502.09502.0950-
May 19, 20252.10502.11102.10502.11102.11108,445
May 16, 20252.08702.08702.08702.08702.0870-
May 15, 20252.09002.09002.09002.09002.0900-
May 14, 20252.09202.09202.09202.09202.0920-
May 13, 20252.11002.11002.11002.11002.1100-
May 12, 20252.10402.10402.10402.10402.1040-
May 9, 20252.08902.08902.08902.08902.0890-
May 8, 20252.06402.10802.06402.10802.10801,500
May 7, 20252.06502.06502.06302.06302.0630200
May 6, 20252.05602.05602.05002.05002.05002,575
May 5, 20252.03102.06002.03102.06002.060010,864
May 2, 20252.02002.02002.02002.02002.0200-
Apr 30, 20252.04702.06202.04702.06202.06201,000
Apr 29, 20252.06702.06702.06702.06702.0670-
Apr 28, 20252.04202.04202.04202.04202.0420220
Apr 25, 20251.97601.97601.97601.97601.9760-
Apr 24, 20251.96501.96501.96501.96501.9650-
Apr 23, 20252.00102.03902.00102.03902.03908,947
Apr 22, 20251.99301.99301.99301.99301.9930-
Apr 17, 20251.98401.98401.95901.95901.9590700
Apr 16, 20251.98101.98101.98101.98101.9810-
Apr 15, 20252.02402.02402.02402.02402.0240-
Apr 14, 20252.02702.02702.01402.01402.0140200
Apr 11, 20252.03202.03202.03202.03202.0320-
Apr 10, 20252.08702.09402.08702.09402.0940800
Apr 9, 20251.99451.99451.99451.99451.9945-
Apr 8, 20252.04502.04502.04502.04502.0450-
Apr 7, 20251.93402.05801.93402.00102.00102,500
Apr 4, 20252.12102.12102.12102.12102.1210-
Apr 3, 20252.14202.14202.14202.14202.1420-
Apr 2, 20252.15202.15202.15202.15202.1520-
Apr 1, 20252.15702.19602.15702.19602.19603,500
Mar 31, 20252.11902.11902.11902.11902.1190-
Mar 28, 20252.17402.17402.14902.14902.14907,500
Mar 27, 20252.18402.18402.18402.18402.1840-
Mar 26, 20252.17702.17702.17702.17702.1770-
Mar 25, 20252.17102.17102.17102.17102.1710-
Mar 24, 20252.20502.20502.20502.20502.2050-
Mar 21, 20252.28602.28602.28002.28302.28301,140
Mar 20, 20252.31502.31502.31502.31502.3150-
Mar 19, 20252.31602.36102.31602.36102.36101,500
Mar 18, 20252.32102.35002.32102.35002.35001,000
Mar 17, 20252.33102.34702.29702.29702.29706,853
Mar 14, 20252.30902.30902.28502.28502.2850750
Mar 13, 20252.26402.32302.26402.32302.32302,000
Mar 12, 20252.25702.25702.25702.25702.2570-
Mar 11, 20252.29502.29502.29502.29502.2950-
Mar 10, 20252.27702.27702.27702.27702.2770-
Mar 7, 20252.30802.30802.30802.30802.3080-
Mar 6, 20252.35802.35802.35802.35802.3580-
Mar 5, 20252.36102.36102.36102.36102.3610-
Mar 4, 20252.37302.37302.37302.37302.3730-
Mar 3, 20252.41002.41002.41002.41002.4100-
Feb 28, 20252.41002.41002.40102.40102.40105
Feb 27, 20252.51602.55402.51602.55402.5540817
Feb 26, 20252.43502.43502.43502.43502.4350-
Feb 25, 20252.40702.41202.40702.41202.41201,507
Feb 24, 20252.42202.42202.42202.42202.4220-
Feb 21, 20252.39702.39702.39702.39702.3970-
Feb 20, 20252.45102.45102.45102.45102.4510-
Feb 19, 20252.41102.41102.41102.41102.4110-
Feb 18, 20252.42502.42502.42502.42502.4250-
Feb 17, 20252.43502.43502.43502.43502.4350-
Feb 14, 20252.40202.40402.40202.40402.40402,500
Feb 13, 20252.41202.41202.33302.33302.333010,000
Feb 12, 20252.43502.43502.40402.40402.40408,400
Feb 11, 20252.44702.44702.44702.44702.4470-
Feb 10, 20252.47302.47302.47302.47302.4730-
Feb 7, 20252.44702.44702.44702.44702.4470-
Feb 6, 20252.51402.51402.51402.51402.5140-
Feb 5, 20252.45602.45602.45602.45602.4560-
Feb 4, 20252.45802.49702.45802.49702.49706,506
Feb 3, 20252.48802.48802.48802.48802.4880-
Jan 31, 20252.50402.50402.50402.50402.5040-
Jan 30, 20252.50002.50002.50002.50002.5000-
Jan 29, 20252.51102.51102.51102.51102.5110-
Jan 28, 20252.50502.50502.50502.50502.50506,000
Jan 27, 20252.49302.49302.49302.49302.4930660
Jan 24, 20252.45502.45502.45502.45502.4550-
Jan 23, 20252.45902.45902.45902.45902.4590-
Jan 22, 20252.47602.47602.47602.47602.4760-
Jan 21, 20252.47502.47902.47502.47902.4790750
Jan 20, 20252.47602.47602.47602.47602.4760-
Jan 17, 20252.52502.52502.52502.52502.5250-
Jan 16, 20252.52502.52502.52502.52502.5250-
Jan 15, 20252.49802.49802.49802.49802.4980-
Jan 14, 20252.49502.49502.49502.49502.4950-
Jan 13, 20252.47802.47802.47802.47802.4780-
Jan 10, 20252.48102.48102.48102.48102.4810-
Jan 9, 20252.50602.51702.50602.51702.51704,102
Jan 8, 20252.50902.50902.50902.50902.5090-
Jan 7, 20252.50202.50202.50202.50202.5020-
Jan 6, 20252.57902.57902.57902.57902.5790-
Jan 3, 20252.55002.55002.55002.55002.5500-
Jan 2, 20252.57202.57202.54402.54402.544010,000
Dec 30, 20242.70502.70502.65002.65002.65001,004
Dec 27, 20242.68302.68302.68102.68102.6810850
Dec 23, 20242.66102.66202.66102.66202.66204,000
Dec 20, 20242.63902.63902.63902.63902.6390-
Dec 19, 20242.60202.64202.60202.64202.64203,000
Dec 18, 20242.60202.60202.60202.60202.6020-
Dec 17, 20242.62102.62902.58602.62902.629016,470
Dec 16, 20242.66502.67002.66502.67002.67005,000
Dec 13, 20242.66702.66702.66702.66702.6670-
Dec 12, 20242.60502.60502.60502.60502.6050-
Dec 11, 20242.56402.56402.56402.56402.5640-
Dec 10, 20242.57902.57902.56602.56602.5660100
Dec 9, 20242.46402.46402.46402.46402.4640-
Dec 6, 20242.46102.47102.46102.47102.47107,000
Dec 5, 20242.45802.46502.45802.46502.46503,000
Dec 4, 20242.51402.54302.51402.54302.543050
Dec 3, 20242.51002.51002.51002.51002.5100-
Dec 2, 20242.48202.48202.48202.48202.4820-
Nov 29, 20242.45102.45102.45102.45102.4510-
Nov 28, 20242.41802.41802.41802.41802.4180-
Nov 27, 20242.51002.51002.51002.51002.5100-
Nov 26, 20242.50202.50202.50202.50202.5020-
Nov 25, 20242.49502.49902.49502.49902.49901,000
Nov 22, 20242.41802.41802.41802.41802.4180-
Nov 21, 20242.49602.49602.49602.49602.4960-
Nov 20, 20242.56602.60402.56602.60402.60402,250
Nov 19, 20242.49802.49802.49802.49802.4980-
Nov 18, 20242.46602.46602.46602.46602.4660-
Nov 15, 20242.43302.43502.43302.43502.43502,500
Nov 14, 20242.44302.44302.43602.43602.43606,000
Nov 13, 20242.47502.51102.47502.50902.50903,500
Nov 12, 20242.50602.50602.50602.50602.5060-
Nov 11, 20242.45302.51602.45302.51602.51603,635
Nov 8, 20242.39702.39702.39702.39702.3970-
Nov 7, 20242.41902.41902.40802.40802.4080100
Nov 6, 20242.33702.33702.33702.33702.3370-
Nov 5, 20242.31002.31002.31002.31002.3100-
Nov 4, 20242.28402.29502.28402.29502.29501,000
Nov 1, 20242.28302.28302.28302.28302.2830-
Oct 31, 20242.27502.27502.26702.26702.26701,000
Oct 30, 20242.29102.29102.29102.29102.2910-
Oct 29, 20242.36102.36102.36102.36102.3610-
Oct 28, 20242.39402.40002.39402.40002.40001,000
Oct 25, 20242.33702.33702.33702.33702.3370-
Oct 24, 20242.37802.37802.37802.37802.3780-
Oct 23, 20242.43402.43402.43402.43402.4340-
Oct 22, 20242.36902.36902.36902.36902.3690-
Oct 21, 20242.36802.36802.36802.36802.3680-
Oct 18, 20242.34802.34802.34802.34802.3480-
Oct 17, 20242.31602.31602.31602.31602.3160-
Oct 16, 20242.34102.34102.34102.34102.3410-
Oct 15, 20242.33102.33102.33102.33102.3310-
Oct 14, 20242.35902.35902.35902.35902.3590-
Oct 11, 20242.42802.42802.42802.42802.4280-
Oct 10, 20242.45102.45102.45102.45102.4510-
Oct 9, 20242.41302.41302.41302.41302.4130-
Oct 8, 20242.46502.46502.43802.43802.4380800
Oct 7, 20242.71702.71702.70502.70502.7050450
Oct 4, 20242.59502.66002.59502.61902.61902,500
Oct 3, 20242.52002.56302.52002.56302.56309,160
Oct 2, 20242.49302.49302.49302.49302.4930-
Oct 1, 20242.35802.35802.35802.35802.3580-
Sep 30, 20242.39502.39502.39502.39502.3950-
Sep 27, 20242.30502.30502.30502.30502.3050-
Sep 26, 20242.11602.11602.11602.11602.1160-
Sep 25, 20242.10002.10002.10002.10002.1000-
Sep 24, 20242.03402.03402.03402.03402.0340-
Sep 23, 20241.96601.96601.96601.96601.9660-
Sep 20, 20241.94751.94751.94751.94751.9475-
Sep 19, 20241.94901.94901.94901.94901.9490-
Sep 18, 20241.93501.93501.93501.93501.9350-
Sep 17, 20241.92451.92451.92451.92451.9245-
Sep 16, 20241.90701.95751.90701.95751.95755,200
Sep 13, 20241.92201.92201.92201.92201.9220-
Sep 12, 20241.87651.87651.87651.87651.8765-
Sep 11, 20241.84301.84351.84301.84351.84351,000
Sep 10, 20241.86451.87151.86451.87151.87151,000
Sep 9, 20241.87501.87501.87501.87501.8750-
Sep 6, 20241.91851.91851.91851.91851.9185-
Sep 5, 20241.91601.91601.91601.91601.9160-
Sep 4, 20242.00302.00302.00302.00302.00302,500
Sep 3, 20242.02002.02002.02002.02002.0200-
Sep 2, 20242.06102.09902.05202.05202.05202,500
Aug 30, 20242.10602.10602.08502.08502.08505,000
Aug 29, 20242.07402.07402.07402.07402.0740-
Aug 28, 20242.02002.02002.02002.02002.0200-
Aug 27, 20242.04602.04602.04602.04602.046029,460
Aug 26, 20242.07802.07802.07802.07802.07801,800
Aug 23, 20242.09602.09602.09602.09602.0960-
Aug 22, 20242.13302.13302.13302.13302.1330-
Aug 21, 20242.17102.17102.17102.17102.1710-
Aug 20, 20242.25802.25802.23102.23102.2310100
Aug 19, 20242.26602.26602.26602.26602.2660-
Aug 16, 20242.29002.29002.29002.29002.2900-
Aug 15, 20242.25702.25702.25702.25702.2570-
Aug 14, 20242.26902.26902.26902.26902.2690-
Aug 13, 20242.34102.34102.34102.34102.3410-
Aug 12, 20242.33002.33002.33002.33002.3300-
Aug 9, 20242.31902.38602.31902.38602.3860400
Aug 8, 20242.27802.27802.27802.27802.2780-
Aug 7, 20242.24902.30702.24902.30702.3070600
Aug 6, 20242.15802.15802.15802.15802.1580-
Aug 5, 20242.14702.14702.14702.14702.1470-
Aug 2, 20242.17902.17902.17902.17902.1790-
Aug 1, 20242.13602.13602.13602.13602.1360-
Jul 31, 20242.14402.14902.14402.14802.14803,383
Jul 30, 20242.08002.08002.08002.08002.0800-
Jul 29, 20242.14702.14702.14702.14702.1470-
Jul 26, 20242.13902.13902.13902.13902.1390-
Jul 25, 20242.15402.15402.15402.15402.1540-
Jul 24, 20242.16502.16502.16502.16502.1650-
Jul 23, 20242.21502.21502.21502.21502.2150-
Jul 22, 20242.19602.19602.19602.19602.1960-
Jul 19, 20242.17202.17202.17202.17202.1720-
Jul 18, 20242.21902.21902.21902.21902.2190-
Jul 17, 20242.21702.21702.21702.21702.2170-
Jul 16, 20242.27002.27002.22602.23402.23403,176
Jul 15, 20242.34302.34302.34302.34302.343080
Jul 12, 20242.29902.29902.29902.29902.2990-
Jul 11, 20242.32402.32402.32402.32402.3240-
Jul 10, 20242.28502.28502.28502.28502.2850-
Jul 9, 20242.29102.29102.29102.29102.2910-
Jul 8, 20242.39802.39802.39802.39802.39802,200
Jul 5, 20242.40102.40102.40102.40102.4010-
Jul 4, 20242.42202.42202.40702.40702.4070500
Jul 3, 20242.45502.45502.45502.45502.4550-
Jul 2, 20242.44502.44502.44502.44502.4450-
Jul 1, 20242.43402.43402.43402.43402.4340-
Jun 28, 20242.46302.46302.46202.46202.462030,800
Jun 27, 20242.43102.48902.43102.48902.48901,750
Jun 26, 20242.47002.47002.47002.47002.4700-
Jun 25, 20242.53002.53002.53002.53002.53002,100
Jun 24, 20242.55602.55602.55602.55602.5560-
Jun 21, 20242.57702.61002.54802.61002.610035,100
Jun 20, 20242.62402.62402.62402.62402.6240-
Jun 19, 20242.57702.67902.57702.67902.67904,200
Jun 18, 20242.46002.46002.46002.46002.4600-
Jun 17, 2024 0.107712515 Dividend
Jun 17, 20242.45002.45002.45002.45002.4500-
Jun 14, 20242.60202.60202.60202.60201.6460-
Jun 13, 20242.54202.54502.54202.54501.60992,000
Jun 12, 20242.55002.55002.55002.55001.6131-
Jun 11, 20242.56302.56302.56302.56301.6213-
Jun 10, 20242.65502.65602.65502.65601.68021,500
Jun 7, 20242.61002.61002.61002.61001.6511-
Jun 6, 20242.57602.57602.57602.57601.6296-
Jun 5, 20242.53602.53602.53602.53601.6042-
Jun 4, 20242.48002.48002.48002.48001.5688-
Jun 3, 20242.47502.47502.47502.47501.5657-
May 31, 20242.48102.48102.45602.45601.55364,100
May 30, 20242.45902.45902.45902.45901.5555-
May 29, 20242.47102.47102.47102.47101.5631-
May 28, 20242.48902.48902.48902.48901.5745-
May 27, 20242.52402.52402.52402.52401.5967-
May 24, 20242.50902.50902.50902.50901.5872-
May 23, 20242.51302.51302.51302.51301.5897-
May 22, 20242.51802.51802.51802.51801.5929-
May 21, 20242.49602.49602.49602.49601.5789-
May 20, 20242.56602.56602.56602.56601.6232-

Related Tickers

S1R.F Shanghai Pharmaceuticals Holding Co., Ltd
1.2500
-2.34%
 
AX1.BE Sipai Health Technology Co.LtdR
0.4420
-0.45%
 
S5YA.F Sigma Healthcare Limited
1.6900
+3.05%
 
SIG.AX Sigma Healthcare Limited
3.0750
+1.49%