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

Dusseldorf - Delayed Quote EUR

China Southern Airlines Co Ltd (ZNHH.DU)

Compare
0.3684
+0.0116
+(3.25%)
At close: April 11 at 7:30:43 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 11, 20250.37760.37760.36060.36840.3684-
Apr 10, 20250.37080.37480.35680.35680.3568-
Apr 9, 20250.35780.38240.35780.38240.3824-
Apr 8, 20250.35040.36060.34700.34700.3470-
Apr 7, 20250.33640.34500.33640.34500.3450-
Apr 4, 20250.38700.38700.38640.38640.3864-
Apr 3, 20250.39880.39880.39000.39000.3900-
Apr 2, 20250.40580.40720.40440.40720.4072-
Apr 1, 20250.40780.40920.40580.40920.4092-
Mar 31, 20250.40580.41320.40580.41320.4132-
Mar 28, 20250.43120.43120.42480.42480.4248-
Mar 27, 20250.46560.46680.46440.46440.4644-
Mar 26, 20250.45760.46360.45760.46200.4620-
Mar 25, 20250.46520.46580.45420.46360.4636-
Mar 24, 20250.44780.45240.44780.45180.4518-
Mar 21, 20250.44120.44120.43460.43480.4348-
Mar 20, 20250.45840.45840.45380.45380.4538-
Mar 19, 20250.46080.46420.46080.46420.4642-
Mar 18, 20250.45920.45960.44980.44980.4498-
Mar 17, 20250.45960.46300.45680.46300.4630-
Mar 14, 20250.45620.45620.45100.45560.4556-
Mar 13, 20250.43020.43360.42900.42900.4290-
Mar 12, 20250.44480.44480.43900.43900.4390-
Mar 11, 20250.44740.44740.44000.44000.4400-
Mar 10, 20250.44360.44420.44260.44260.4426-
Mar 7, 20250.45900.45900.45200.45320.4532-
Mar 6, 20250.47180.47180.45440.45440.4544-
Mar 5, 20250.45320.45320.44680.44680.4468-
Mar 4, 20250.44160.44160.42340.42340.4234-
Mar 3, 20250.43660.43660.42800.42800.4280-
Feb 28, 20250.44860.45260.44680.44700.4470-
Feb 27, 20250.45560.45700.45220.45680.4568-
Feb 26, 20250.43340.43540.43120.43120.4312-
Feb 25, 20250.42200.42580.42180.42460.4246-
Feb 24, 20250.43560.43900.43560.43780.4378-
Feb 21, 20250.40280.40300.39900.39900.3990-
Feb 20, 20250.41000.41000.39700.39700.39704,000
Feb 19, 20250.41240.41240.41240.41240.4124-
Feb 18, 20250.41000.41000.41000.41000.4100-
Feb 17, 20250.41680.41680.41600.41680.4168-
Feb 14, 20250.42580.42680.41880.41880.4188-
Feb 13, 20250.42780.42780.41920.42580.4258-
Feb 12, 20250.43020.43060.42880.42880.4288-
Feb 11, 20250.43760.43780.43660.43680.4368-
Feb 10, 20250.44420.44660.44080.44600.4460-
Feb 7, 20250.43700.43700.43080.43100.4310-
Feb 6, 20250.43680.43680.42880.42880.4288-
Feb 5, 20250.42500.42500.41720.41920.4192-
Feb 4, 20250.44440.44440.44280.44360.4436-
Feb 3, 20250.44260.44600.44260.44600.4460-
Jan 31, 20250.44780.44780.44780.44780.4478-
Jan 30, 20250.44800.44800.44780.44800.4480-
Jan 29, 20250.44780.44800.44780.44800.4480-
Jan 28, 20250.44760.44820.44760.44820.4482-
Jan 27, 20250.44540.44840.44240.44840.4484-
Jan 24, 20250.46520.46520.45700.45700.4570-
Jan 23, 20250.45220.45940.45220.45940.4594-
Jan 22, 20250.43620.44980.43620.44980.4498-
Jan 21, 20250.48120.48340.48120.48340.4834-
Jan 20, 20250.48220.48220.47740.47860.4786-
Jan 17, 20250.48500.48960.48480.48960.4896-
Jan 16, 20250.48220.48280.48080.48120.4812-
Jan 15, 20250.49060.49980.49060.49980.4998-
Jan 14, 20250.48720.49080.48720.48800.4880-
Jan 13, 20250.44520.44720.44240.44720.4472-
Jan 10, 20250.45640.45640.45120.45120.4512-
Jan 9, 20250.46520.46520.46340.46400.4640-
Jan 8, 20250.45380.45440.45160.45320.4532-
Jan 7, 20250.46340.46740.46340.46680.4668-
Jan 6, 20250.47160.47160.46720.46900.4690-
Jan 3, 20250.47740.47740.47560.47740.4774-
Jan 2, 20250.48580.48900.48560.48560.4856-
Dec 30, 20240.49780.49780.48860.48860.4886-
Dec 27, 20240.51300.51300.49840.49840.4984-
Dec 23, 20240.50950.50950.50950.50950.5095-
Dec 20, 20240.49580.49580.48940.49240.4924-
Dec 19, 20240.51050.51050.50850.50850.5085-
Dec 18, 20240.47920.47920.47540.47540.4754-
Dec 17, 20240.49000.49000.48840.48860.4886-
Dec 16, 20240.48900.48900.48360.48360.4836-
Dec 13, 20240.50900.50900.50850.50850.5085-
Dec 12, 20240.51900.51900.51500.51550.5155-
Dec 11, 20240.51350.51350.51150.51250.5125-
Dec 10, 20240.50050.50050.49740.49940.4994-
Dec 9, 20240.49620.50350.49620.50350.5035-
Dec 6, 20240.46460.46460.46460.46460.4646-
Dec 5, 20240.44640.44640.43680.43680.4368-
Dec 4, 20240.43460.43460.42000.42220.4222-
Dec 3, 20240.44020.44140.43400.43400.4340-
Dec 2, 20240.44600.44680.44600.44620.4462-
Nov 29, 20240.45180.45180.44140.44140.4414-
Nov 28, 20240.45640.45640.45020.45020.4502-
Nov 27, 20240.45680.45680.45040.45120.4512-
Nov 26, 20240.45020.45320.45020.45320.4532-
Nov 25, 20240.44900.44900.43560.43560.4356-
Nov 22, 20240.43980.44460.43920.44460.4446-
Nov 21, 20240.42040.42900.42000.42900.4290-
Nov 20, 20240.42540.42720.41640.41640.4164-
Nov 19, 20240.39880.41160.39880.40060.4006-
Nov 18, 20240.41020.41120.41020.41020.4102-
Nov 15, 20240.39360.39360.39220.39220.39222,000
Nov 14, 20240.37620.38540.37620.38180.3818-
Nov 13, 20240.39020.39020.37980.38900.3890-
Nov 12, 20240.39560.39560.39560.39560.3956-
Nov 11, 20240.38540.40160.38540.40160.4016-
Nov 8, 20240.40360.40520.40000.40520.4052-
Nov 7, 20240.41040.41040.39800.39860.3986-
Nov 6, 20240.39920.40000.38360.38440.3844-
Nov 5, 20240.38300.39220.38300.39220.3922-
Nov 4, 20240.38600.39640.38600.39500.3950-
Nov 1, 20240.38960.39440.38960.39240.3924-
Oct 31, 20240.39540.39540.39140.39160.3916-
Oct 30, 20240.37280.38620.37280.38500.3850-
Oct 29, 20240.36200.37240.36200.37180.3718-
Oct 28, 20240.36120.37100.36120.37080.3708-
Oct 25, 20240.34560.35860.34560.35660.3566-
Oct 24, 20240.34120.35260.34120.35080.3508-
Oct 23, 20240.35180.36220.35180.35820.3582-
Oct 22, 20240.34440.35760.34440.35760.3576-
Oct 21, 20240.35360.35400.35160.35160.3516-
Oct 18, 20240.34400.35700.34400.35440.3544-
Oct 17, 20240.33220.33960.33220.33960.3396-
Oct 16, 20240.33380.34920.33380.34920.3492-
Oct 15, 20240.34260.35020.34260.35020.3502-
Oct 14, 20240.34120.35100.34120.35080.3508-
Oct 11, 20240.36160.36160.36160.36160.3616-
Oct 10, 20240.36580.36580.36000.36140.3614-
Oct 9, 20240.34540.35520.34540.35520.3552-
Oct 8, 20240.34840.36440.34840.36440.3644-
Oct 7, 20240.41880.43160.41880.42280.4228-
Oct 4, 20240.37940.38100.36720.36820.3682-
Oct 3, 20240.38240.38240.37840.37840.3784-
Oct 2, 20240.38280.39380.38080.39220.3922-
Oct 1, 20240.41260.41260.41260.41260.4126-
Sep 30, 20240.40200.41420.40200.40980.4098-
Sep 27, 20240.35040.35040.34140.34140.3414-
Sep 26, 20240.30300.30400.30000.30000.3000-
Sep 25, 20240.27260.27600.27260.27540.2754-
Sep 24, 20240.27400.28640.27400.28440.2844-
Sep 23, 20240.25940.26400.25380.25380.2538-
Sep 20, 20240.26660.26940.26660.26900.2690-
Sep 19, 20240.27320.27440.27180.27420.2742-
Sep 18, 20240.27460.27460.27460.27460.2746-
Sep 17, 20240.27340.27580.27240.27460.2746-
Sep 16, 20240.27040.27420.27040.27420.2742-
Sep 13, 20240.27480.27680.27440.27680.2768-
Sep 12, 20240.28400.28420.28260.28380.2838-
Sep 11, 20240.27820.28480.27820.28480.2848-
Sep 10, 20240.28220.28820.28220.28620.2862-
Sep 9, 20240.28640.29760.28640.29760.2976-
Sep 6, 20240.28900.28900.28900.28900.2890-
Sep 5, 20240.29500.29500.29120.29120.2912-
Sep 4, 20240.29560.30400.29560.30300.3030-
Sep 3, 20240.30180.30280.30040.30080.3008-
Sep 2, 20240.30520.30520.30280.30320.3032-
Aug 30, 20240.31100.31100.30800.30800.3080-
Aug 29, 20240.30460.30680.30300.30680.3068-
Aug 28, 20240.29800.29900.29000.29000.2900-
Aug 27, 20240.30080.30900.29840.29900.2990-
Aug 26, 20240.30860.31040.30820.30920.3092-
Aug 23, 20240.30960.31060.30160.30160.3016-
Aug 22, 20240.31020.31200.30580.30580.3058-
Aug 21, 20240.31360.31400.31280.31280.3128-
Aug 20, 20240.31540.31880.31540.31680.3168-
Aug 19, 20240.31840.31840.31740.31840.3184-
Aug 16, 20240.31960.31960.31780.31900.3190-
Aug 15, 20240.31480.31480.30800.30880.3088-
Aug 14, 20240.31560.31560.31320.31500.3150-
Aug 13, 20240.31720.31980.31720.31980.3198-
Aug 12, 20240.32660.32660.32420.32420.3242-
Aug 9, 20240.33020.33060.32240.32480.3248-
Aug 8, 20240.33220.33960.33220.33960.3396-
Aug 7, 20240.33260.33260.32980.32980.3298-
Aug 6, 20240.33300.33760.33300.33760.3376-
Aug 5, 20240.32920.33240.32580.32780.3278-
Aug 2, 20240.32680.32760.31920.31920.3192-
Aug 1, 20240.33420.33420.32700.32700.3270-
Jul 31, 20240.33140.33220.33060.33220.3322-
Jul 30, 20240.32200.32360.32200.32280.3228-
Jul 29, 20240.32580.32580.32340.32400.3240-
Jul 26, 20240.32080.33280.32080.33280.3328-
Jul 25, 20240.32340.32580.32220.32580.3258-
Jul 24, 20240.31420.31920.31420.31780.3178-
Jul 23, 20240.32560.32700.32380.32640.3264-
Jul 22, 20240.33280.33280.33020.33040.3304-
Jul 19, 20240.31860.32600.31860.32200.3220-
Jul 18, 20240.33040.33880.32960.33880.3388-
Jul 17, 20240.32980.33120.32880.33120.3312-
Jul 16, 20240.31660.33040.31660.33040.3304-
Jul 15, 20240.32820.32820.32200.32360.3236590
Jul 12, 20240.33540.33540.33160.33360.3336-
Jul 11, 20240.35340.35460.34380.34380.3438-
Jul 10, 20240.33620.33620.33300.33480.3348-
Jul 9, 20240.35240.35240.34440.34700.3470-
Jul 8, 20240.33320.33400.33220.33220.3322-
Jul 5, 20240.34400.34400.34400.34400.3440-
Jul 4, 20240.34400.34400.32880.32900.3290-
Jul 3, 20240.34460.34460.33360.33360.3336-
Jul 2, 20240.33940.33940.33160.33180.3318-
Jul 1, 20240.33000.33000.33000.33000.3300-
Jun 28, 20240.33300.33300.33020.33020.3302-
Jun 27, 20240.34460.34580.32360.32360.3236-
Jun 26, 20240.33880.34280.33880.34280.3428-
Jun 25, 20240.34320.34320.33280.33280.3328-
Jun 24, 20240.34300.34720.34160.34720.3472-
Jun 21, 20240.34300.34540.34300.34420.3442-
Jun 20, 20240.35880.35880.34840.34940.3494-
Jun 19, 20240.36400.36400.35060.35060.3506-
Jun 18, 20240.35840.36440.35840.36440.3644-
Jun 17, 20240.35720.35860.35680.35820.3582-
Jun 14, 20240.35820.36040.35800.35980.3598-
Jun 13, 20240.35900.36060.35840.36060.3606-
Jun 12, 20240.37200.37200.36840.36840.3684-
Jun 11, 20240.36880.36880.36380.36380.3638-
Jun 10, 20240.37480.37480.37480.37480.3748-
Jun 7, 20240.37380.37580.37220.37580.3758-
Jun 6, 20240.37100.37160.37040.37080.3708-
Jun 5, 20240.37780.37780.37180.37340.3734-
Jun 4, 20240.38120.38780.38120.38700.3870-
Jun 3, 20240.36540.36660.36060.36060.3606-
May 31, 20240.37120.37120.36720.36920.3692-
May 30, 20240.36400.36680.36400.36660.3666-
May 29, 20240.36600.36740.36520.36520.3652-
May 28, 20240.36900.36900.36500.36500.3650-
May 27, 20240.36700.36700.35940.35980.3598-
May 24, 20240.37240.37240.36280.36280.3628-
May 23, 20240.37400.37500.36760.36760.3676-
May 22, 20240.39240.39300.39220.39220.3922-
May 21, 20240.37900.37900.37480.37560.3756-
May 20, 20240.37820.38100.37820.37960.3796-
May 17, 20240.36100.36820.36100.36820.3682-
May 16, 20240.35680.36580.35460.36500.3650-
May 15, 20240.35240.35240.35240.35240.3524-
May 14, 20240.35140.35240.35120.35120.3512-
May 13, 20240.35760.36000.35760.35840.3584-
May 10, 20240.35280.35400.35280.35280.3528-
May 9, 20240.34320.34540.34280.34540.3454-
May 8, 20240.33220.33340.33220.33340.3334-
May 7, 20240.33700.33760.33700.33760.3376-
May 6, 20240.34120.34180.34120.34180.3418-
May 3, 20240.34240.34240.33800.33860.3386-
May 2, 20240.34280.34600.34280.34580.3458-
Apr 30, 20240.33120.33120.32720.32720.3272-
Apr 29, 20240.32920.32920.32780.32800.3280-
Apr 26, 20240.32960.33180.32880.33180.3318-
Apr 25, 20240.31620.31860.31380.31500.3150-
Apr 24, 20240.31040.31100.30980.30980.3098-
Apr 23, 20240.30480.30480.30360.30480.3048-
Apr 22, 20240.30680.30700.30580.30700.3070-
Apr 19, 20240.29720.30040.29720.30040.3004-
Apr 18, 20240.30940.31340.30820.31160.3116-
Apr 17, 20240.30120.30120.29920.29920.2992-
Apr 16, 20240.30380.31080.30020.31080.3108-
Apr 15, 20240.30940.31920.30740.30740.3074-
Apr 12, 20240.31920.31920.31020.31020.3102-
Apr 11, 20240.31920.32100.31920.32100.3210-

Related Tickers

LHA.DE Deutsche Lufthansa AG
5.91
-0.91%
 
MESA Mesa Air Group, Inc.
1.0500
+0.96%
 
ALK Alaska Air Group, Inc.
45.76
+2.81%
 
JBLU JetBlue Airways Corporation
3.7100
+0.54%
 
LUV Southwest Airlines Co.
26.19
+1.55%
 
UAL United Airlines Holdings, Inc.
65.60
+4.54%
 
AAL American Airlines Group Inc.
9.67
+1.68%
 
DAL Delta Air Lines, Inc.
40.88
+3.86%