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

Frankfurt - Delayed Quote EUR

Yihai International Holding Ltd. (YIR.F)

1.4800
+0.0100
+(0.68%)
As of 8:01:04 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20251.48001.48001.48001.48001.4800450
Apr 29, 20251.48001.48001.47001.47001.4700-
Apr 28, 20251.49001.49001.49001.49001.4900-
Apr 25, 20251.55001.55001.46001.46001.4600-
Apr 24, 20251.53001.53001.52001.52001.5200-
Apr 23, 20251.53001.54001.53001.54001.5400-
Apr 22, 20251.47001.48001.47001.48001.4800-
Apr 17, 20251.46001.46001.46001.46001.4600-
Apr 16, 20251.41001.42001.41001.42001.4200-
Apr 15, 20251.46001.48001.46001.48001.4800-
Apr 14, 20251.47001.47001.47001.47001.4700-
Apr 11, 20251.50001.50001.48001.48001.4800-
Apr 10, 20251.54001.54001.50001.50001.5000-
Apr 9, 20251.47001.51001.47001.51001.5100-
Apr 8, 20251.44001.45001.44001.45001.4500-
Apr 7, 20251.38001.40001.38001.40001.4000-
Apr 4, 20251.56001.58001.56001.58001.5800-
Apr 3, 20251.57001.57001.57001.57001.5700-
Apr 2, 20251.59001.60001.59001.60001.6000-
Apr 1, 20251.59001.59001.58001.58001.5800-
Mar 31, 20251.56001.56001.56001.56001.5600-
Mar 28, 20251.60001.60001.59001.59001.5900-
Mar 27, 20251.67001.67001.66001.66001.6600-
Mar 26, 20251.67001.67001.67001.67001.6700-
Mar 25, 20251.62001.62001.62001.62001.6200-
Mar 24, 20251.63001.63001.63001.63001.6300-
Mar 21, 20251.66001.66001.66001.66001.6600-
Mar 20, 20251.73001.73001.72001.72001.7200-
Mar 19, 20251.76001.77001.76001.77001.7700-
Mar 18, 20251.79001.79001.79001.79001.7900-
Mar 17, 20251.82001.82001.82001.82001.8200-
Mar 14, 20251.75001.75001.74001.74001.7400-
Mar 13, 20251.68001.69001.68001.69001.6900-
Mar 12, 20251.75001.75001.73001.73001.7300-
Mar 11, 20251.76001.78001.76001.78001.7800-
Mar 10, 20251.69001.69001.69001.69001.6900-
Mar 7, 20251.75001.77001.75001.77001.7700-
Mar 6, 20251.71001.71001.71001.71001.7100-
Mar 5, 20251.70001.71001.70001.70001.7000-
Mar 4, 20251.71001.71001.69001.69001.6900-
Mar 3, 20251.71001.71001.71001.71001.7100-
Feb 28, 20251.71001.71001.71001.71001.7100-
Feb 27, 20251.82001.91001.82001.83001.8300450
Feb 26, 20251.74001.74001.74001.74001.7400-
Feb 25, 20251.67001.67001.67001.67001.6700-
Feb 24, 20251.74001.74001.74001.74001.7400-
Feb 21, 20251.69001.69001.69001.69001.6900-
Feb 20, 20251.72001.72001.71001.71001.7100-
Feb 19, 20251.76001.76001.76001.76001.7600-
Feb 18, 20251.71001.71001.71001.71001.7100-
Feb 17, 20251.64001.64001.63001.63001.6300-
Feb 14, 20251.65001.65001.64001.64001.6400-
Feb 13, 20251.64001.64001.64001.64001.6400-
Feb 12, 20251.59001.59001.59001.59001.5900-
Feb 11, 20251.53001.53001.53001.53001.5300-
Feb 10, 20251.59001.68001.59001.68001.68001,000
Feb 7, 20251.58001.59001.58001.59001.5900-
Feb 6, 20251.60001.60001.60001.60001.6000-
Feb 5, 20251.65001.65001.65001.65001.6500-
Feb 4, 20251.62001.62001.62001.62001.6200-
Feb 3, 20251.61001.61001.61001.61001.6100-
Jan 31, 20251.60001.60001.60001.60001.6000-
Jan 30, 20251.59001.59001.59001.59001.5900-
Jan 29, 20251.59001.60001.59001.60001.6000-
Jan 28, 20251.60001.60001.60001.60001.6000-
Jan 27, 20251.58001.58001.58001.58001.5800-
Jan 24, 20251.57001.57001.57001.57001.5700-
Jan 23, 20251.57001.57001.56001.56001.5600-
Jan 22, 20251.61001.61001.59001.59001.5900-
Jan 21, 20251.62001.62001.61001.61001.6100-
Jan 20, 20251.65001.65001.65001.65001.6500-
Jan 17, 20251.64001.64001.63001.63001.6300-
Jan 16, 20251.60001.60001.60001.60001.6000-
Jan 15, 20251.56001.56001.56001.56001.5600-
Jan 14, 20251.61001.61001.61001.61001.6100-
Jan 13, 20251.54001.54001.54001.54001.5400-
Jan 10, 20251.55001.56001.55001.56001.5600-
Jan 9, 20251.61001.61001.61001.61001.6100-
Jan 8, 20251.54001.54001.54001.54001.5400-
Jan 7, 20251.57001.58001.57001.58001.5800-
Jan 6, 20251.61001.61001.61001.61001.6100-
Jan 3, 20251.69001.69001.69001.69001.6900-
Jan 2, 20251.77001.79001.77001.79001.7900-
Dec 30, 20241.82001.82001.82001.82001.8200-
Dec 27, 20241.82001.82001.82001.82001.8200-
Dec 23, 20241.86001.86001.86001.86001.8600-
Dec 20, 20241.91001.91001.90001.90001.9000-
Dec 19, 20241.92001.92001.92001.92001.9200-
Dec 18, 20241.90001.93001.90001.93001.9300-
Dec 17, 20241.91001.91001.91001.91001.9100-
Dec 16, 20241.94001.94001.94001.94001.9400-
Dec 13, 20241.97001.97001.96001.96001.9600-
Dec 12, 20241.99002.00001.99002.00002.0000-
Dec 11, 20241.87001.88001.87001.88001.8800-
Dec 10, 20241.78001.78001.78001.78001.7800-
Dec 9, 20241.76001.76001.76001.76001.7600-
Dec 6, 20241.64001.64001.64001.64001.6400-
Dec 5, 20241.64001.64001.64001.64001.6400-
Dec 4, 20241.64001.64001.64001.64001.6400-
Dec 3, 20241.64001.64001.64001.64001.6400-
Dec 2, 20241.65001.65001.65001.65001.6500-
Nov 29, 20241.60001.60001.60001.60001.6000-
Nov 28, 20241.61001.61001.59001.59001.5900-
Nov 27, 20241.62001.62001.61001.61001.6100-
Nov 26, 20241.57001.57001.57001.57001.5700-
Nov 25, 20241.54001.54001.54001.54001.5400-
Nov 22, 20241.56001.57001.56001.57001.5700-
Nov 21, 20241.63001.63001.62001.62001.6200-
Nov 20, 20241.63001.64001.63001.64001.6400-
Nov 19, 20241.64001.64001.64001.64001.6400-
Nov 18, 20241.60001.60001.60001.60001.6000-
Nov 15, 20241.62001.63001.62001.63001.6300-
Nov 14, 20241.63001.63001.63001.63001.6300-
Nov 13, 20241.66001.66001.66001.66001.6600-
Nov 12, 20241.68001.68001.68001.68001.6800-
Nov 11, 20241.73001.73001.73001.73001.7300-
Nov 8, 20241.76001.76001.76001.76001.7600-
Nov 7, 20241.83001.83001.82001.82001.8200-
Nov 6, 20241.68001.68001.68001.68001.6800-
Nov 5, 20241.69001.69001.69001.69001.6900-
Nov 4, 20241.67001.67001.67001.67001.6700-
Nov 1, 20241.61001.62001.61001.62001.6200-
Oct 31, 20241.57001.60001.57001.60001.6000-
Oct 30, 20241.63001.63001.63001.63001.6300-
Oct 29, 20241.69001.69001.69001.69001.6900-
Oct 28, 20241.72001.72001.72001.72001.7200-
Oct 25, 20241.68001.68001.68001.68001.6800-
Oct 24, 20241.65001.65001.64001.64001.6400-
Oct 23, 20241.71001.71001.70001.70001.7000-
Oct 22, 20241.67001.67001.67001.67001.6700-
Oct 21, 20241.60001.60001.60001.60001.6000-
Oct 18, 20241.61001.61001.61001.61001.6100-
Oct 17, 20241.53001.53001.53001.53001.5300-
Oct 16, 20241.55001.56001.55001.56001.5600-
Oct 15, 20241.59001.60001.59001.60001.6000-
Oct 14, 20241.72001.73001.72001.73001.7300-
Oct 11, 20241.80001.80001.80001.80001.8000-
Oct 10, 20241.78001.80001.78001.80001.8000-
Oct 9, 20241.70001.70001.69001.69001.6900-
Oct 8, 20241.80001.80001.74001.74001.7400-
Oct 7, 20241.95002.06001.95001.97001.9700720
Oct 4, 20241.93001.93001.93001.93001.9300-
Oct 3, 20241.85001.85001.85001.85001.8500-
Oct 2, 20241.84001.84001.84001.84001.8400-
Oct 1, 20241.82001.82001.82001.82001.8200-
Sep 30, 20241.83001.83001.83001.83001.8300-
Sep 27, 20241.72001.75001.72001.75001.7500-
Sep 26, 20241.68001.68001.67001.67001.6700366
Sep 25, 20241.45001.45001.45001.45001.4500-
Sep 24, 20241.47001.47001.46001.46001.4600-
Sep 23, 20241.36001.36001.36001.36001.3600-
Sep 20, 20241.34001.34001.34001.34001.3400-
Sep 19, 20241.31001.31001.31001.31001.3100-
Sep 18, 20241.19001.28001.19001.28001.28002,000
Sep 17, 20241.18001.25001.18001.25001.2500-
Sep 16, 20241.21001.27001.21001.21001.21002,000
Sep 13, 20241.21001.22001.21001.22001.2200-
Sep 12, 20241.22001.22001.22001.22001.2200-
Sep 11, 20241.24001.25001.24001.25001.2500-
Sep 10, 20241.24001.24001.24001.24001.2400-
Sep 9, 2024 0.034990128 Dividend
Sep 9, 20241.25001.25001.25001.25001.2500-
Sep 6, 20241.27001.27001.27001.27000.9612-
Sep 5, 20241.27001.28001.27001.28000.9688-
Sep 4, 20241.25001.27001.25001.27000.9612-
Sep 3, 20241.26001.26001.26001.26000.9536-
Sep 2, 20241.28001.28001.28001.28000.9688-
Aug 30, 20241.31001.31001.31001.31000.9915-
Aug 29, 20241.28001.28001.28001.28000.9688-
Aug 28, 20241.17001.18001.17001.18000.8931-
Aug 27, 20241.24001.26001.24001.26000.9536-
Aug 26, 20241.24001.24001.24001.24000.9385-
Aug 23, 20241.23001.25001.23001.25000.9461-
Aug 22, 20241.23001.24001.23001.24000.9385-
Aug 21, 20241.25001.26001.25001.26000.9536-
Aug 20, 20241.27001.27001.27001.27000.9612-
Aug 19, 20241.33001.33001.33001.33001.0066-
Aug 16, 20241.29001.30001.29001.30000.9839-
Aug 15, 20241.27001.36001.27001.36001.02934,000
Aug 14, 20241.28001.28001.28001.28000.9688-
Aug 13, 20241.28001.28001.28001.28000.9688-
Aug 12, 20241.29001.31001.29001.31000.9915-
Aug 9, 20241.32001.33001.32001.33001.0066-
Aug 8, 20241.31001.31001.31001.31000.9915-
Aug 7, 20241.28001.29001.28001.29000.9763-
Aug 6, 20241.27001.27001.27001.27000.9612-
Aug 5, 20241.26001.26001.26001.26000.9536-
Aug 2, 20241.28001.28001.28001.28000.9688-
Aug 1, 20241.31001.32001.31001.32000.9990-
Jul 31, 20241.34001.34001.34001.34001.0142-
Jul 30, 20241.29001.29001.29001.29000.9763-
Jul 29, 20241.31001.32001.31001.32000.9990-
Jul 26, 20241.32001.32001.32001.32000.9990-
Jul 25, 20241.31001.31001.31001.31000.9915-
Jul 24, 20241.34001.34001.34001.34001.0142-
Jul 23, 20241.35001.35001.35001.35001.0217-
Jul 22, 20241.39001.39001.39001.39001.0520-
Jul 19, 20241.38001.38001.38001.38001.0445-
Jul 18, 20241.40001.40001.40001.40001.0596-
Jul 17, 20241.41001.41001.41001.41001.0672-
Jul 16, 20241.34001.35001.34001.35001.0217-
Jul 15, 20241.35001.35001.35001.35001.0217-
Jul 12, 20241.40001.40001.40001.40001.0596-
Jul 11, 20241.37001.37001.36001.36001.0293-
Jul 10, 20241.34001.34001.34001.34001.0142-
Jul 9, 20241.39001.39001.39001.39001.0520-
Jul 8, 20241.39001.39001.39001.39001.0520-
Jul 5, 20241.46001.46001.46001.46001.1050-
Jul 4, 20241.48001.48001.48001.48001.1201-
Jul 3, 20241.49001.50001.49001.50001.1353-
Jul 2, 20241.49001.49001.49001.49001.1277-
Jul 1, 20241.51001.51001.51001.51001.1428-
Jun 28, 20241.51001.52001.51001.52001.1504-
Jun 27, 20241.55001.55001.55001.55001.1731-
Jun 26, 20241.57001.57001.57001.57001.1883-
Jun 25, 20241.56001.57001.56001.57001.1883-
Jun 24, 20241.57001.59001.57001.59001.2034-
Jun 21, 20241.61001.61001.61001.61001.2185-
Jun 20, 20241.64001.65001.64001.65001.2488-
Jun 19, 20241.77001.77001.76001.76001.3321-
Jun 18, 20241.67001.68001.67001.68001.2715-
Jun 17, 20241.66001.66001.65001.65001.2488-
Jun 14, 20241.65001.65001.65001.65001.2488-
Jun 13, 20241.62001.63001.62001.63001.2337-
Jun 12, 20241.63001.63001.62001.62001.2261-
Jun 11, 20241.65001.66001.65001.66001.2564-
Jun 10, 20241.70001.70001.70001.70001.2866-
Jun 7, 20241.67001.69001.67001.69001.2791-
Jun 6, 20241.66001.68001.66001.68001.2715-
Jun 5, 20241.70001.70001.70001.70001.2866-
Jun 4, 20241.73001.74001.73001.74001.3169-
Jun 3, 20241.75001.75001.75001.75001.3245-
May 31, 20241.70001.70001.70001.70001.2866-
May 30, 20241.71001.71001.71001.71001.2942-
May 29, 20241.75001.75001.74001.74001.3169-
May 28, 20241.73001.73001.73001.73001.3094-
May 27, 2024 0.09239297 Dividend
May 27, 20241.77001.77001.77001.77001.3396-
May 24, 20241.82001.82001.81001.81000.7528-
May 23, 20241.92001.92001.91001.91000.7944-
May 22, 20241.97001.97001.97001.97000.8193-
May 21, 20242.00002.00002.00002.00000.8318-
May 20, 20242.12002.12002.12002.12000.8817-
May 17, 20242.10002.10002.10002.10000.8734-
May 16, 20242.04002.06002.04002.06000.8567-
May 15, 20242.08002.08002.08002.08000.8651-
May 14, 20242.08002.08002.08002.08000.8651-
May 13, 20242.10002.10002.10002.10000.8734-
May 10, 20242.08002.16002.08002.08000.8651150
May 9, 20242.02002.02002.02002.02000.8401-
May 8, 20241.96001.96001.95001.95000.8110-
May 7, 20241.98002.02001.98001.98000.823550
May 6, 20241.99001.99001.99001.99000.8276-
May 3, 20242.04002.04002.04002.04000.8484-
May 2, 20242.02002.02002.02002.02000.8401-
Apr 30, 20241.89001.90001.89001.90000.7902-

Related Tickers

0U6.F Cranswick plc
60.00
0.00%
 
1068.HK YURUN FOOD
0.159
-4.22%
 
CWK.L Cranswick plc
5,150.00
0.00%
 
ASBFY Associated British Foods plc
27.78
-9.42%