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

Berlin - Delayed Quote EUR

China Southern Airlines Co Ltd (ZNHH.BE)

0.3584
+0.0084
+(2.40%)
At close: 8:23:08 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 29, 20250.00000.00000.00000.35840.3584-
Apr 28, 20250.35000.35000.35000.35000.3500-
Apr 25, 20250.35940.35940.35940.35940.3594-
Apr 24, 20250.36000.36000.36000.36000.3600-
Apr 23, 20250.36900.36900.36900.36900.3690-
Apr 22, 20250.36840.36840.36840.36840.3684-
Apr 17, 20250.37080.37080.37080.37080.3708-
Apr 16, 20250.36580.36580.36580.36580.3658-
Apr 15, 20250.36320.36320.36320.36320.3632-
Apr 14, 20250.37120.37120.37120.37120.3712-
Apr 11, 20250.38020.38020.38020.38020.3802-
Apr 10, 20250.36720.36720.36720.36720.3672-
Apr 9, 20250.35780.35780.35780.35780.3578-
Apr 8, 20250.35260.35260.35260.35260.3526-
Apr 7, 20250.33560.33560.33560.33560.3356-
Apr 4, 20250.39460.39460.39460.39460.3946-
Apr 3, 20250.39480.39480.39480.39480.3948-
Apr 2, 20250.40840.40840.40840.40840.4084-
Apr 1, 20250.41020.41020.41020.41020.4102-
Mar 31, 20250.40720.40720.40720.40720.4072-
Mar 28, 20250.43300.43300.43300.43300.4330-
Mar 27, 20250.46720.46720.46720.46720.4672-
Mar 26, 20250.45700.45700.45700.45700.4570-
Mar 25, 20250.46600.46600.46600.46600.4660-
Mar 24, 20250.44860.44860.44860.44860.4486-
Mar 21, 20250.44080.44080.44080.44080.4408-
Mar 20, 20250.46000.46000.46000.46000.4600-
Mar 19, 20250.46200.46200.46200.46200.4620-
Mar 18, 20250.45980.45980.45980.45980.4598-
Mar 17, 20250.45920.45920.45920.45920.4592-
Mar 14, 20250.45720.45720.45720.45720.4572-
Mar 13, 20250.43180.43180.43180.43180.4318-
Mar 12, 20250.44660.44660.44660.44660.4466-
Mar 11, 20250.44780.44780.44780.44780.4478-
Mar 10, 20250.44400.44400.44400.44400.4440-
Mar 7, 20250.46120.46120.46120.46120.4612-
Mar 6, 20250.47360.47360.47360.47360.4736-
Mar 5, 20250.45460.45460.45460.45460.4546-
Mar 4, 20250.44300.44300.44300.44300.4430-
Mar 3, 20250.43660.43660.43660.43660.4366-
Feb 28, 20250.45080.45080.45080.45080.4508-
Feb 27, 20250.45860.45860.45860.45860.4586-
Feb 26, 20250.43440.43440.43440.43440.4344-
Feb 25, 20250.42380.42380.42380.42380.4238-
Feb 24, 20250.43520.43520.43520.43520.4352-
Feb 21, 20250.40520.40520.40520.40520.4052-
Feb 20, 20250.40840.40840.40840.40840.4084-
Feb 19, 20250.41620.41620.41620.41620.4162-
Feb 18, 20250.41060.41060.41060.41060.4106-
Feb 17, 20250.41820.41820.41820.41820.4182-
Feb 14, 20250.42540.42540.42540.42540.4254-
Feb 13, 20250.42980.42980.42980.42980.4298-
Feb 12, 20250.43160.43160.43160.43160.4316-
Feb 11, 20250.43900.43900.43900.43900.4390-
Feb 10, 20250.44600.44600.44600.44600.4460-
Feb 7, 20250.43860.43860.43860.43860.4386-
Feb 6, 20250.43220.43220.43220.43220.4322-
Feb 5, 20250.42660.42660.42660.42660.4266-
Feb 4, 20250.44500.44500.44500.44500.4450-
Feb 3, 20250.44400.44400.44400.44400.4440-
Jan 31, 20250.45220.45220.45220.45220.4522-
Jan 30, 20250.45180.45180.45180.45180.4518-
Jan 29, 20250.45080.45080.45080.45080.4508-
Jan 28, 20250.44920.44920.44920.44920.4492-
Jan 27, 20250.44680.44680.44680.44680.4468-
Jan 24, 20250.46700.46700.46700.46700.4670-
Jan 23, 20250.45620.45620.45620.45620.4562-
Jan 22, 20250.45760.45760.45760.45760.4576-
Jan 21, 20250.48340.48340.48340.48340.4834-
Jan 20, 20250.48380.48380.48380.48380.4838-
Jan 17, 20250.48740.48740.48740.48740.4874-
Jan 16, 20250.48480.48480.48480.48480.4848-
Jan 15, 20250.49300.49300.49300.49300.4930-
Jan 14, 20250.49000.49000.49000.49000.4900-
Jan 13, 20250.44600.44600.44600.44600.4460-
Jan 10, 20250.45780.45780.45780.45780.4578-
Jan 9, 20250.46740.46740.46740.46740.4674-
Jan 8, 20250.45560.45560.45560.45560.4556-
Jan 7, 20250.46700.46700.46700.46700.4670-
Jan 6, 20250.47560.47560.47560.47560.4756-
Jan 3, 20250.48340.48340.48340.48340.4834-
Jan 2, 20250.48840.48840.48840.48840.4884-
Dec 30, 20240.50100.50100.50100.50100.5010-
Dec 27, 20240.51650.51650.51650.51650.5165-
Dec 23, 20240.51250.51250.51250.51250.5125-
Dec 20, 20240.49780.49780.49780.49780.4978-
Dec 19, 20240.51350.51350.51350.51350.5135-
Dec 18, 20240.48180.48180.48180.48180.4818-
Dec 17, 20240.49420.49420.49420.49420.4942-
Dec 16, 20240.49080.49080.49080.49080.4908-
Dec 13, 20240.51250.51250.51250.51250.5125-
Dec 12, 20240.52250.52250.52250.52250.5225-
Dec 11, 20240.51600.51600.51600.51600.5160-
Dec 10, 20240.50400.50400.50400.50400.5040-
Dec 9, 20240.50000.50000.50000.50000.5000-
Dec 6, 20240.47460.47460.47460.47460.4746-
Dec 5, 20240.44780.44780.44780.44780.4478-
Dec 4, 20240.43480.43480.43480.43480.4348-
Dec 3, 20240.44140.44140.44140.44140.4414-
Dec 2, 20240.44720.44720.44720.44720.4472-
Nov 29, 20240.45320.45320.45320.45320.4532-
Nov 28, 20240.45860.45860.45860.45860.4586-
Nov 27, 20240.46260.46260.46260.46260.4626-
Nov 26, 20240.45160.45160.45160.45160.4516-
Nov 25, 20240.44940.44940.44940.44940.4494-
Nov 22, 20240.44060.44060.44060.44060.4406-
Nov 21, 20240.42920.42920.42920.42920.4292-
Nov 20, 20240.42760.42760.42760.42760.4276-
Nov 19, 20240.41260.41260.41260.41260.4126-
Nov 18, 20240.41240.41240.41240.41240.4124-
Nov 15, 20240.39700.39700.39700.39700.3970-
Nov 14, 20240.38420.38420.38420.38420.3842-
Nov 13, 20240.39280.39280.39280.39280.3928-
Nov 12, 20240.40040.40040.40040.40040.4004-
Nov 11, 20240.39980.39980.39980.39980.3998-
Nov 8, 20240.41920.41920.41920.41920.4192-
Nov 7, 20240.41160.41160.41160.41160.4116-
Nov 6, 20240.40140.40140.40140.40140.4014-
Nov 5, 20240.39740.39740.39740.39740.3974-
Nov 4, 20240.39800.39800.39800.39800.3980-
Nov 1, 20240.39260.39260.39260.39260.3926-
Oct 31, 20240.39500.39500.39500.39500.3950-
Oct 30, 20240.38780.38780.38780.38780.3878-
Oct 29, 20240.37620.37620.37620.37620.3762-
Oct 28, 20240.37580.37580.37580.37580.3758-
Oct 25, 20240.35940.35940.35940.35940.3594-
Oct 24, 20240.35220.35220.35220.35220.3522-
Oct 23, 20240.36580.36580.36580.36580.3658-
Oct 22, 20240.35800.35800.35800.35800.3580-
Oct 21, 20240.35580.35580.35580.35580.3558-
Oct 18, 20240.35400.35400.35400.35400.3540-
Oct 17, 20240.34400.34400.34400.34400.3440-
Oct 16, 20240.34680.34680.34680.34680.3468-
Oct 15, 20240.35240.35240.35240.35240.3524-
Oct 14, 20240.35340.35340.35340.35340.3534-
Oct 11, 20240.36360.36360.36360.36360.3636-
Oct 10, 20240.36840.36840.36840.36840.3684-
Oct 9, 20240.35900.35900.35900.35900.3590-
Oct 8, 20240.36220.36220.36220.36220.3622-
Oct 7, 20240.42520.42520.42520.42520.4252-
Oct 4, 20240.38060.38060.38060.38060.3806-
Oct 3, 20240.38300.38300.38300.38300.3830-
Oct 2, 20240.38560.38560.38560.38560.3856-
Oct 1, 20240.42060.42060.42060.42060.4206-
Sep 30, 20240.40460.40460.40460.40460.4046-
Sep 27, 20240.35340.36960.35340.36960.36968,000
Sep 26, 20240.30400.30400.30400.30400.3040-
Sep 25, 20240.27980.27980.27980.27980.2798-
Sep 24, 20240.27640.27640.27640.27640.2764-
Sep 23, 20240.26680.26680.26680.26680.2668-
Sep 20, 20240.26880.26880.26880.26880.2688-
Sep 19, 20240.27460.27460.27460.27460.2746-
Sep 18, 20240.27560.27560.27560.27560.2756-
Sep 17, 20240.27560.27560.27560.27560.2756-
Sep 16, 20240.27260.27260.27260.27260.2726-
Sep 13, 20240.27520.27520.27520.27520.2752-
Sep 12, 20240.28620.28620.28620.28620.2862-
Sep 11, 20240.28680.28680.28680.28680.2868-
Sep 10, 20240.28920.28920.28920.28920.2892-
Sep 9, 20240.29540.29540.29540.29540.2954-
Sep 6, 20240.29660.29660.29660.29660.2966-
Sep 5, 20240.29640.29640.29640.29640.2964-
Sep 4, 20240.30520.30520.30520.30520.3052-
Sep 3, 20240.30400.30400.30400.30400.3040-
Sep 2, 20240.30720.30720.30720.30720.3072-
Aug 30, 20240.31260.31260.31260.31260.3126-
Aug 29, 20240.30520.30520.30520.30520.3052-
Aug 28, 20240.29920.29920.29920.29920.2992-
Aug 27, 20240.30300.30300.30300.30300.3030-
Aug 26, 20240.31080.31080.31080.31080.3108-
Aug 23, 20240.31240.31240.31240.31240.3124-
Aug 22, 20240.31180.31180.31180.31180.3118-
Aug 21, 20240.31500.31500.31500.31500.3150-
Aug 20, 20240.31740.31740.31740.31740.3174-
Aug 19, 20240.32060.32060.32060.32060.3206-
Aug 16, 20240.32360.32360.32360.32360.3236-
Aug 15, 20240.31580.31580.31580.31580.3158-
Aug 14, 20240.31780.31780.31780.31780.3178-
Aug 13, 20240.31940.31940.31940.31940.3194-
Aug 12, 20240.32880.32880.32880.32880.3288-
Aug 9, 20240.33260.33260.33260.33260.3326-
Aug 8, 20240.33480.33480.33480.33480.3348-
Aug 7, 20240.33640.33640.33640.33640.3364-
Aug 6, 20240.33420.33420.33420.33420.3342-
Aug 5, 20240.33380.33380.33380.33380.3338-
Aug 2, 20240.32940.32940.32940.32940.3294-
Aug 1, 20240.33600.33600.33600.33600.3360-
Jul 31, 20240.33260.33260.33260.33260.3326-
Jul 30, 20240.32560.32560.32560.32560.3256-
Jul 29, 20240.32800.32800.32800.32800.3280-
Jul 26, 20240.33100.33100.33100.33100.3310-
Jul 25, 20240.32520.32520.32520.32520.3252-
Jul 24, 20240.32480.32480.32480.32480.3248-
Jul 23, 20240.32820.32820.32820.32820.3282-
Jul 22, 20240.33540.33540.33540.33540.3354-
Jul 19, 20240.32820.32820.32820.32820.3282-
Jul 18, 20240.33260.33260.33260.33260.3326-
Jul 17, 20240.33140.33140.33140.33140.3314-
Jul 16, 20240.32720.32720.32720.32720.3272-
Jul 15, 20240.33040.33040.33040.33040.3304-
Jul 12, 20240.34780.34780.34780.34780.3478-
Jul 11, 20240.35580.35580.35580.35580.3558-
Jul 10, 20240.34800.34800.34800.34800.3480-
Jul 9, 20240.35240.35240.35240.35240.3524-
Jul 8, 20240.34440.34440.34440.34440.3444-
Jul 5, 20240.34320.34320.34320.34320.3432-
Jul 4, 20240.34520.34520.34520.34520.3452-
Jul 3, 20240.34700.34700.34700.34700.3470-
Jul 2, 20240.34260.34260.34260.34260.3426-
Jul 1, 20240.34020.34020.34020.34020.3402-
Jun 28, 20240.34540.34540.34540.34540.3454-
Jun 27, 20240.34620.34620.34620.34620.3462-
Jun 26, 20240.34120.34120.34120.34120.3412-
Jun 25, 20240.34500.34500.34500.34500.3450-
Jun 24, 20240.34740.34740.34740.34740.3474-
Jun 21, 20240.35520.35520.35520.35520.3552-
Jun 20, 20240.36080.36080.36080.36080.3608-
Jun 19, 20240.36500.36500.36500.36500.3650-
Jun 18, 20240.36100.36100.36100.36100.3610-
Jun 17, 20240.35940.35940.35940.35940.3594-
Jun 14, 20240.36200.36200.36200.36200.3620-
Jun 13, 20240.36280.36280.36280.36280.3628-
Jun 12, 20240.37540.37540.37540.37540.3754-
Jun 11, 20240.37140.37140.37140.37140.3714-
Jun 10, 20240.37980.37980.37980.37980.3798-
Jun 7, 20240.37640.37640.37640.37640.3764-
Jun 6, 20240.37420.37420.37420.37420.3742-
Jun 5, 20240.38020.38020.38020.38020.3802-
Jun 4, 20240.38380.38380.38380.38380.3838-
Jun 3, 20240.36660.36660.36660.36660.3666-
May 31, 20240.37360.37360.37360.37360.3736-
May 30, 20240.36520.36520.36520.36520.3652-
May 29, 20240.36720.36720.36720.36720.3672-
May 28, 20240.36740.36740.36740.36740.3674-
May 27, 20240.37080.37080.37080.37080.3708-
May 24, 20240.37320.37320.37320.37320.3732-
May 23, 20240.37520.37520.37520.37520.3752-
May 22, 20240.39440.39440.39440.39440.3944-
May 21, 20240.38020.38020.38020.38020.3802-
May 20, 20240.37940.37940.37940.37940.3794-
May 17, 20240.36260.37880.36260.37880.378810,000
May 16, 20240.35920.35920.35920.35920.3592-
May 15, 20240.35360.35360.35360.35360.3536-
May 14, 20240.35380.35380.35380.35380.3538-
May 13, 20240.36120.36120.36120.36120.3612-
May 10, 20240.35520.35520.35520.35520.3552-
May 9, 20240.34540.34540.34540.34540.3454-
May 8, 20240.33480.33480.33480.33480.3348-
May 7, 20240.33740.33740.33740.33740.3374-
May 6, 20240.34260.34260.34260.34260.3426-
May 3, 20240.34580.34580.34580.34580.3458-
May 2, 20240.33560.33560.33560.33560.3356-
Apr 30, 20240.32300.32300.32300.32300.3230-
Apr 29, 20240.32340.32340.32340.32340.3234-

Related Tickers

C6L.SI Singapore Airlines Limited
6.68
+0.45%
 
ALK Alaska Air Group, Inc.
43.70
+1.58%
 
JBLU JetBlue Airways Corporation
4.1800
+2.70%
 
LUV Southwest Airlines Co.
27.26
+2.29%
 
UAL United Airlines Holdings, Inc.
68.93
+0.13%
 
DAL Delta Air Lines, Inc.
42.08
+0.29%
 
2618.TW EVA Airways Corp.
38.55
-0.13%