Frankfurt - Delayed Quote EUR

China Telecom Corporation Limited (ZCH.F)

Compare
0.5300
0.0000
(0.00%)
At close: October 29 at 9:10:38 AM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jan 30, 20250.53000.53000.53000.53000.5300-
Jan 29, 20250.53000.53000.53000.53000.5300-
Jan 28, 20250.53000.53000.53000.53000.5300-
Jan 27, 20250.53000.53000.53000.53000.5300-
Jan 24, 20250.53000.53000.53000.53000.5300-
Jan 23, 20250.53000.53000.53000.53000.5300-
Jan 22, 20250.53000.53000.53000.53000.5300-
Jan 21, 20250.53000.53000.53000.53000.5300-
Jan 20, 20250.53000.53000.53000.53000.5300-
Jan 17, 20250.53000.53000.53000.53000.5300-
Jan 16, 20250.53000.53000.53000.53000.5300-
Jan 15, 20250.53000.53000.53000.53000.5300-
Jan 14, 20250.53000.53000.53000.53000.5300-
Jan 13, 20250.53000.53000.53000.53000.5300-
Jan 10, 20250.53000.53000.53000.53000.5300-
Jan 9, 20250.53000.53000.53000.53000.5300-
Jan 8, 20250.53000.53000.53000.53000.5300-
Jan 7, 20250.53000.53000.53000.53000.5300-
Jan 6, 20250.53000.53000.53000.53000.5300-
Jan 3, 20250.53000.53000.53000.53000.5300-
Jan 2, 20250.53000.53000.53000.53000.5300-
Dec 30, 20240.53000.53000.53000.53000.5300-
Dec 27, 20240.53000.53000.53000.53000.5300-
Dec 23, 20240.53000.53000.53000.53000.5300-
Dec 20, 20240.53000.53000.53000.53000.5300-
Dec 19, 20240.53000.53000.53000.53000.5300-
Dec 18, 20240.53000.53000.53000.53000.5300-
Dec 17, 20240.53000.53000.53000.53000.5300-
Dec 16, 20240.53000.53000.53000.53000.5300-
Dec 13, 20240.53000.53000.53000.53000.5300-
Dec 12, 20240.53000.53000.53000.53000.5300-
Dec 11, 20240.53000.53000.53000.53000.5300-
Dec 10, 20240.53000.53000.53000.53000.5300-
Dec 9, 20240.53000.53000.53000.53000.5300-
Dec 6, 20240.53000.53000.53000.53000.5300-
Dec 5, 20240.53000.53000.53000.53000.5300-
Dec 4, 20240.53000.53000.53000.53000.5300-
Dec 3, 20240.53000.53000.53000.53000.5300-
Dec 2, 20240.53000.53000.53000.53000.5300-
Nov 29, 20240.53000.53000.53000.53000.5300-
Nov 28, 20240.53000.53000.53000.53000.5300-
Nov 27, 20240.53000.53000.53000.53000.5300-
Nov 26, 20240.53000.53000.53000.53000.5300-
Nov 25, 20240.53000.53000.53000.53000.5300-
Nov 22, 20240.53000.53000.53000.53000.5300-
Nov 21, 20240.53000.53000.53000.53000.5300-
Nov 20, 20240.53000.53000.53000.53000.5300-
Nov 19, 20240.53000.53000.53000.53000.5300-
Nov 18, 20240.53000.53000.53000.53000.5300-
Nov 15, 20240.53000.53000.53000.53000.5300-
Nov 14, 20240.53000.53000.53000.53000.5300-
Nov 13, 20240.53000.53000.53000.53000.5300-
Nov 12, 20240.53000.53000.53000.53000.5300-
Nov 11, 20240.53000.53000.53000.53000.5300-
Nov 8, 20240.53000.53000.53000.53000.5300-
Nov 7, 20240.53000.53000.53000.53000.5300-
Nov 6, 20240.53000.53000.53000.53000.5300-
Nov 5, 20240.53000.53000.53000.53000.5300-
Nov 4, 20240.53000.53000.53000.53000.5300-
Nov 1, 20240.53000.53000.53000.53000.5300-
Oct 31, 20240.53000.53000.53000.53000.5300-
Oct 30, 20240.53000.53000.53000.53000.5300-
Oct 29, 20240.53000.53000.53000.53000.5300-
Oct 28, 20240.53000.55000.53000.55000.5500150
Oct 25, 20240.52500.52500.52500.52500.5250-
Oct 24, 20240.54000.54000.53500.53500.5350-
Oct 23, 20240.55000.55000.55000.55000.550010,000
Oct 22, 20240.54500.54500.54500.54500.5450-
Oct 21, 20240.54000.54000.54000.54000.5400-
Oct 18, 20240.54500.54500.54500.54500.54503,659
Oct 17, 20240.55000.55000.55000.55000.5500-
Oct 16, 20240.54500.55000.54500.55000.550033,659
Oct 15, 20240.54500.55000.49600.52000.5200192,657
Oct 14, 20240.55000.55000.55000.55000.5500-
Oct 11, 20240.53500.53500.53500.53500.5350-
Oct 10, 20240.54000.54000.54000.54000.5400-
Oct 9, 20240.53000.54000.53000.53000.53004,000
Oct 8, 20240.52500.52500.52500.52500.5250-
Oct 7, 20240.56000.58500.56000.56000.560026,000
Oct 4, 20240.52500.52500.52500.52500.5250-
Oct 3, 20240.52000.52000.52000.52000.5200-
Oct 2, 20240.52000.52500.52000.52500.5250-
Oct 1, 20240.49600.49600.49600.49600.4960-
Sep 30, 20240.49600.49600.49600.49600.4960-
Sep 27, 20240.48800.48800.48600.48600.4860-
Sep 26, 20240.50000.50000.50000.50000.5000-
Sep 25, 20240.51000.51000.51000.51000.5100-
Sep 24, 20240.50500.50500.50000.50000.500010,000
Sep 23, 20240.49000.49000.49000.49000.4900-
Sep 20, 20240.48800.50500.48800.48800.48801,000
Sep 19, 20240.48800.48800.48800.48800.488010,000
Sep 18, 20240.48800.48800.48800.48800.488010,000
Sep 17, 20240.48800.48800.48800.48800.4880-
Sep 16, 20240.48000.48000.48000.48000.4800-
Sep 13, 20240.48800.49000.48800.49000.4900-
Sep 12, 20240.48400.48400.48400.48400.4840-
Sep 11, 20240.47600.50000.47600.47600.476016,200
Sep 10, 20240.48600.48600.48600.48600.4860-
Sep 9, 20240.48400.48400.48400.48400.4840-
Sep 6, 20240.50000.50000.50000.50000.500015,089
Sep 5, 20240.49800.49800.49800.49800.4980251
Sep 4, 20240.49800.51500.49800.51500.5150-
Sep 3, 2024 0.1823 Dividend
Sep 3, 20240.51000.53000.51000.53000.5300-
Sep 2, 20240.53500.53500.53500.53500.352720,000
Aug 30, 20240.53500.53500.53000.53500.35275,000
Aug 29, 20240.52000.53000.52000.52500.346110,000
Aug 28, 20240.52000.52500.52000.52500.3461-
Aug 27, 20240.53000.53000.53000.53000.3494-
Aug 26, 20240.53000.54000.53000.54000.35601,200
Aug 23, 20240.54500.54500.51500.51500.339510,000
Aug 22, 20240.52500.52500.52500.52500.346125,000
Aug 21, 20240.52000.52000.52000.52000.3428-
Aug 20, 20240.51000.51000.51000.51000.3362-
Aug 19, 20240.51500.52000.50000.50000.329658,461
Aug 16, 20240.50500.50500.49400.49400.32571
Aug 15, 20240.50000.50000.50000.50000.3296-
Aug 14, 20240.48800.48800.48600.48600.3204-
Aug 13, 20240.50500.50500.50500.50500.33294,000
Aug 12, 20240.46600.47400.46600.47400.3125-
Aug 9, 20240.48000.48000.48000.48000.3165-
Aug 8, 20240.50000.50000.50000.50000.3296-
Aug 7, 20240.50000.50000.50000.50000.3296-
Aug 6, 20240.51000.51000.51000.51000.3362-
Aug 5, 20240.53000.53000.52000.52000.3428750
Aug 2, 20240.53000.53000.53000.53000.3494-
Aug 1, 20240.53500.53500.53500.53500.3527-
Jul 31, 20240.52500.52500.52500.52500.3461-
Jul 30, 20240.53500.53500.53500.53500.3527-
Jul 29, 20240.52500.53000.52500.53000.3494-
Jul 26, 20240.52000.52000.52000.52000.3428-
Jul 25, 20240.53500.53500.53500.53500.3527-
Jul 24, 20240.56000.56000.56000.56000.3692-
Jul 23, 20240.56000.56000.56000.56000.3692-
Jul 22, 20240.54500.56000.54500.56000.369240
Jul 19, 20240.54000.54000.54000.54000.3560-
Jul 18, 20240.54500.54500.54500.54500.3593-
Jul 17, 20240.54000.54000.54000.54000.3560-
Jul 16, 20240.58000.58000.56500.56500.37252,000
Jul 15, 20240.56500.57500.56500.57000.37585,000
Jul 12, 20240.56500.57000.56500.56500.3725750
Jul 11, 20240.56000.56000.55500.55500.3659-
Jul 10, 20240.55000.56000.55000.55000.36261,500
Jul 9, 20240.55000.56500.55000.55500.365910,000
Jul 8, 20240.54500.55000.54500.55000.362610,000
Jul 5, 20240.54000.55000.54000.54000.35602,000
Jul 4, 20240.54500.54500.54500.54500.3593200
Jul 3, 20240.54000.54000.54000.54000.3560-
Jul 2, 20240.54000.54000.54000.54000.3560-
Jul 1, 20240.53500.53500.53500.53500.3527-
Jun 28, 20240.55500.55500.55500.55500.3659-
Jun 27, 20240.54000.55000.54000.54000.3560199
Jun 26, 20240.52500.52500.52500.52500.3461-
Jun 25, 20240.51500.52000.51500.52000.3428-
Jun 24, 20240.51500.51500.51500.51500.3395-
Jun 21, 20240.51500.51500.51500.51500.3395-
Jun 20, 20240.52000.52000.51500.51500.339544,546
Jun 19, 20240.50000.50000.50000.50000.3296-
Jun 18, 20240.50000.50000.49400.49400.325712,220
Jun 17, 20240.50000.50000.50000.50000.3296-
Jun 14, 20240.50000.50000.50000.50000.3296-
Jun 13, 20240.50000.50000.50000.50000.3296-
Jun 12, 20240.50000.50000.50000.50000.3296-
Jun 11, 20240.50000.50000.50000.50000.3296-
Jun 10, 20240.50500.50500.50500.50500.3329-
Jun 7, 20240.50000.50000.50000.50000.3296-
Jun 6, 20240.49200.49200.49200.49200.3244-
Jun 5, 2024 0.0988 Dividend
Jun 5, 20240.49200.49200.49200.49200.3244-
Jun 4, 20240.51000.51000.51000.51000.2711-
Jun 3, 20240.51000.52000.51000.52000.27642,000
May 31, 20240.51000.51000.51000.51000.2711-
May 30, 20240.50500.50500.50500.50500.2684-
May 29, 20240.51000.51000.51000.51000.2711-
May 28, 20240.51000.51000.51000.51000.2711-
May 27, 20240.51500.51500.51000.51000.271110,000
May 24, 20240.51000.51000.51000.51000.271110,000
May 23, 20240.51000.51000.51000.51000.2711-
May 22, 20240.51000.51000.50500.50500.2684-
May 21, 20240.49200.49200.49200.49200.2615-
May 20, 20240.49400.49400.49400.49400.2626-
May 17, 20240.50500.51000.50500.51000.271116,000
May 16, 20240.50500.50500.50000.50000.2658-
May 15, 20240.50500.50500.50500.50500.2684-
May 14, 20240.51500.51500.51500.51500.2737-
May 13, 20240.51500.51500.51500.51500.2737-
May 10, 20240.52000.52000.51500.51500.2737-
May 9, 20240.49600.49600.49600.49600.2636-
May 8, 20240.50000.50000.50000.50000.2658-
May 7, 20240.49000.49000.49000.49000.2605-
May 6, 20240.48200.48200.48200.48200.2562-
May 3, 20240.49000.49200.49000.49000.26052,000
May 2, 20240.49000.49000.49000.49000.2605-
Apr 30, 20240.50000.50000.50000.50000.2658-
Apr 29, 20240.49600.51000.49600.49600.2636615
Apr 26, 20240.51000.51000.51000.51000.2711-
Apr 25, 20240.51000.51000.51000.51000.2711-
Apr 24, 20240.51000.51000.49800.49800.2647-
Apr 23, 20240.52000.52000.50500.50500.268411,000
Apr 22, 20240.52000.52500.52000.52000.27642,000
Apr 19, 20240.52000.52000.51500.51500.27373,000
Apr 18, 20240.52000.52500.52000.52000.276412,500
Apr 17, 20240.52500.52500.52000.52000.276420,617
Apr 16, 20240.50500.50500.50500.50500.268420,000
Apr 15, 20240.50000.51000.50000.50500.268478,843
Apr 12, 20240.48800.48800.48800.48800.2594-
Apr 11, 20240.49000.50500.49000.49200.261514,130
Apr 10, 20240.48000.48400.48000.48400.2573-
Apr 9, 20240.47200.48400.46600.46600.247793,250
Apr 8, 20240.47400.48600.47400.48600.25831,000
Apr 5, 20240.46600.46600.46400.46400.2466-
Apr 4, 20240.47000.47200.47000.47200.2509-
Apr 3, 20240.47600.47600.47200.47200.2509-
Apr 2, 20240.47600.47600.47600.47600.2530-
Mar 28, 20240.47630.47630.47580.47630.25322,000
Mar 27, 20240.46300.46300.46280.46280.2460-
Mar 26, 20240.46350.46390.46350.46390.2466-
Mar 25, 20240.46330.46330.46260.46260.2459-
Mar 22, 20240.45900.45910.45870.45910.244020,000
Mar 21, 20240.45630.45930.45630.45930.2441-
Mar 20, 20240.44970.44970.44730.44730.2378-
Mar 19, 20240.44310.44310.44240.44240.2352-
Mar 18, 20240.44000.44000.44000.44000.233911,000
Mar 15, 20240.43710.46680.43710.44000.23391
Mar 14, 20240.44180.44270.44180.44270.2353-
Mar 13, 20240.44190.44190.44120.44120.2345-
Mar 12, 20240.43830.44010.43830.44000.23394,000
Mar 11, 20240.45110.45160.45110.45160.2400-
Mar 8, 20240.45490.45490.45480.45480.2417-
Mar 7, 20240.45670.48520.45300.45300.24082,000
Mar 6, 20240.48000.48000.45740.45740.243110,000
Mar 5, 20240.48000.48000.48000.48000.2551-
Mar 4, 20240.48000.48100.48000.48100.2557800
Mar 1, 20240.47020.47020.46930.46930.2495-
Feb 29, 20240.49000.49000.49000.49000.2605-
Feb 28, 20240.49000.49000.49000.49000.2605-
Feb 27, 20240.49000.49100.49000.49000.2605839
Feb 26, 20240.49000.49000.49000.49000.2605-
Feb 23, 20240.48640.49000.48640.49000.2605-
Feb 22, 20240.49890.49910.49730.49870.265131,189
Feb 21, 20240.49000.49000.48350.48350.257040,000
Feb 20, 20240.47850.48020.47850.48020.2552-
Feb 19, 20240.47210.48000.47210.47600.25309,700
Feb 16, 20240.45400.45400.45340.45340.2410-
Feb 15, 20240.45650.45650.45500.45500.2418-
Feb 14, 20240.46290.46290.46170.46170.2454-
Feb 13, 20240.46570.46850.46570.46850.2490-
Feb 12, 20240.46460.46570.46460.46570.247520,000
Feb 9, 20240.46510.47800.46480.46480.24711,500
Feb 8, 20240.47000.47400.47000.47200.2509600
Feb 7, 20240.46360.47000.46360.47000.249830,000
Feb 6, 20240.47950.47950.47900.47900.2546700
Feb 5, 20240.45780.46020.45780.46020.244630,000
Feb 2, 20240.44800.45140.44800.45140.2399-
Feb 1, 20240.45210.45210.44830.44830.2383-
Jan 31, 20240.45430.45480.45430.45480.2417-