CRRC Corp Ltd (C2L.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
At close: 08:09AM CEST
Time period:
21 Jun 2023 - 21 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 0.5628 | 0.5628 | 0.5628 | 0.5628 | 0.5628 | 550 |
| 20 Jun 2024 | 0.5690 | 0.5690 | 0.5690 | 0.5690 | 0.5690 | - |
| 20 Jun 2024 | 0.219571 Dividend | |||||
| 19 Jun 2024 | 0.5802 | 0.5802 | 0.5802 | 0.5802 | 0.3606 | - |
| 18 Jun 2024 | 0.5664 | 0.5664 | 0.5664 | 0.5664 | 0.3521 | - |
| 17 Jun 2024 | 0.5570 | 0.5570 | 0.5570 | 0.5570 | 0.3462 | - |
| 14 Jun 2024 | 0.5686 | 0.5686 | 0.5686 | 0.5686 | 0.3534 | - |
| 13 Jun 2024 | 0.5686 | 0.5686 | 0.5686 | 0.5686 | 0.3534 | - |
| 12 Jun 2024 | 0.5716 | 0.5716 | 0.5716 | 0.5716 | 0.3553 | - |
| 11 Jun 2024 | 0.5766 | 0.5766 | 0.5766 | 0.5766 | 0.3584 | - |
| 10 Jun 2024 | 0.5832 | 0.5832 | 0.5832 | 0.5832 | 0.3625 | - |
| 07 Jun 2024 | 0.5826 | 0.5826 | 0.5826 | 0.5826 | 0.3621 | - |
| 06 Jun 2024 | 0.5758 | 0.5758 | 0.5758 | 0.5758 | 0.3579 | - |
| 05 Jun 2024 | 0.5660 | 0.5660 | 0.5660 | 0.5660 | 0.3518 | - |
| 04 Jun 2024 | 0.5660 | 0.5660 | 0.5660 | 0.5660 | 0.3518 | - |
| 03 Jun 2024 | 0.5660 | 0.5660 | 0.5660 | 0.5660 | 0.3518 | - |
| 31 May 2024 | 0.5660 | 0.5660 | 0.5660 | 0.5660 | 0.3518 | - |
| 30 May 2024 | 0.5668 | 0.5668 | 0.5668 | 0.5668 | 0.3523 | - |
| 29 May 2024 | 0.5668 | 0.5668 | 0.5668 | 0.5668 | 0.3523 | - |
| 28 May 2024 | 0.5668 | 0.5668 | 0.5668 | 0.5668 | 0.3523 | - |
| 27 May 2024 | 0.5668 | 0.5668 | 0.5668 | 0.5668 | 0.3523 | - |
| 24 May 2024 | 0.5640 | 0.5640 | 0.5640 | 0.5640 | 0.3506 | - |
| 23 May 2024 | 0.5640 | 0.5640 | 0.5640 | 0.5640 | 0.3506 | - |
| 22 May 2024 | 0.5710 | 0.5710 | 0.5710 | 0.5710 | 0.3549 | - |
| 21 May 2024 | 0.5710 | 0.5710 | 0.5710 | 0.5710 | 0.3549 | - |
| 20 May 2024 | 0.5710 | 0.5710 | 0.5710 | 0.5710 | 0.3549 | - |
| 17 May 2024 | 0.5710 | 0.5710 | 0.5710 | 0.5710 | 0.3549 | - |
| 16 May 2024 | 0.5710 | 0.5710 | 0.5710 | 0.5710 | 0.3549 | - |
| 15 May 2024 | 0.5710 | 0.5710 | 0.5710 | 0.5710 | 0.3549 | 550 |
| 14 May 2024 | 0.5846 | 0.5846 | 0.5846 | 0.5846 | 0.3634 | - |
| 13 May 2024 | 0.5846 | 0.5846 | 0.5846 | 0.5846 | 0.3634 | - |
| 10 May 2024 | 0.5454 | 0.5454 | 0.5454 | 0.5454 | 0.3390 | - |
| 09 May 2024 | 0.5306 | 0.5306 | 0.5306 | 0.5306 | 0.3298 | - |
| 08 May 2024 | 0.5190 | 0.5190 | 0.5190 | 0.5190 | 0.3226 | - |
| 07 May 2024 | 0.5176 | 0.5176 | 0.5176 | 0.5176 | 0.3217 | - |
| 06 May 2024 | 0.5156 | 0.5156 | 0.5156 | 0.5156 | 0.3205 | - |
| 03 May 2024 | 0.5142 | 0.5142 | 0.5142 | 0.5142 | 0.3196 | - |
| 02 May 2024 | 0.5220 | 0.5220 | 0.5220 | 0.5220 | 0.3245 | - |
| 30 Apr 2024 | 0.5234 | 0.5234 | 0.5234 | 0.5234 | 0.3253 | - |
| 29 Apr 2024 | 0.5234 | 0.5234 | 0.5234 | 0.5234 | 0.3253 | - |
| 26 Apr 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.3294 | - |
| 25 Apr 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.3294 | - |
| 24 Apr 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.3294 | - |
| 23 Apr 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | 0.3294 | - |
| 22 Apr 2024 | 0.5402 | 0.5402 | 0.5402 | 0.5402 | 0.3358 | - |
| 19 Apr 2024 | 0.5452 | 0.5452 | 0.5452 | 0.5452 | 0.3389 | - |
| 18 Apr 2024 | 0.5452 | 0.5452 | 0.5452 | 0.5452 | 0.3389 | - |
| 17 Apr 2024 | 0.5452 | 0.5452 | 0.5452 | 0.5452 | 0.3389 | - |
| 16 Apr 2024 | 0.5406 | 0.5406 | 0.5406 | 0.5406 | 0.3360 | - |
| 15 Apr 2024 | 0.5248 | 0.5248 | 0.5248 | 0.5248 | 0.3262 | - |
| 12 Apr 2024 | 0.4790 | 0.4790 | 0.4790 | 0.4790 | 0.2977 | - |
| 11 Apr 2024 | 0.4788 | 0.4788 | 0.4788 | 0.4788 | 0.2976 | - |
| 10 Apr 2024 | 0.4788 | 0.4788 | 0.4788 | 0.4788 | 0.2976 | - |
| 09 Apr 2024 | 0.4929 | 0.4929 | 0.4929 | 0.4929 | 0.3064 | - |
| 08 Apr 2024 | 0.5030 | 0.5030 | 0.5030 | 0.5030 | 0.3126 | - |
| 05 Apr 2024 | 0.5030 | 0.5030 | 0.5030 | 0.5030 | 0.3126 | - |
| 04 Apr 2024 | 0.5114 | 0.5114 | 0.5114 | 0.5114 | 0.3179 | - |
| 03 Apr 2024 | 0.5114 | 0.5114 | 0.5114 | 0.5114 | 0.3179 | - |
| 02 Apr 2024 | 0.5156 | 0.5156 | 0.5156 | 0.5156 | 0.3205 | - |
| 28 Mar 2024 | 0.4968 | 0.4968 | 0.4968 | 0.4968 | 0.3088 | - |
| 27 Mar 2024 | 0.4968 | 0.4968 | 0.4968 | 0.4968 | 0.3088 | - |
| 26 Mar 2024 | 0.4968 | 0.4968 | 0.4968 | 0.4968 | 0.3088 | - |
| 25 Mar 2024 | 0.4918 | 0.4918 | 0.4918 | 0.4918 | 0.3057 | - |
| 22 Mar 2024 | 0.4918 | 0.4918 | 0.4918 | 0.4918 | 0.3057 | - |
| 21 Mar 2024 | 0.4918 | 0.4918 | 0.4918 | 0.4918 | 0.3057 | - |
| 20 Mar 2024 | 0.4918 | 0.4918 | 0.4918 | 0.4918 | 0.3057 | - |
| 19 Mar 2024 | 0.4968 | 0.4968 | 0.4968 | 0.4968 | 0.3088 | - |
| 18 Mar 2024 | 0.4992 | 0.4992 | 0.4992 | 0.4992 | 0.3103 | - |
| 15 Mar 2024 | 0.4992 | 0.4992 | 0.4992 | 0.4992 | 0.3103 | - |
| 14 Mar 2024 | 0.4992 | 0.4992 | 0.4992 | 0.4992 | 0.3103 | - |
| 13 Mar 2024 | 0.4992 | 0.4992 | 0.4992 | 0.4992 | 0.3103 | - |
| 12 Mar 2024 | 0.4992 | 0.4992 | 0.4992 | 0.4992 | 0.3103 | - |
| 11 Mar 2024 | 0.5115 | 0.5115 | 0.5115 | 0.5115 | 0.3179 | - |
| 08 Mar 2024 | 0.5115 | 0.5115 | 0.5115 | 0.5115 | 0.3179 | - |
| 07 Mar 2024 | 0.4934 | 0.4934 | 0.4934 | 0.4934 | 0.3067 | - |
| 06 Mar 2024 | 0.4872 | 0.4872 | 0.4872 | 0.4872 | 0.3028 | - |
| 05 Mar 2024 | 0.4872 | 0.4872 | 0.4872 | 0.4872 | 0.3028 | - |
| 04 Mar 2024 | 0.4872 | 0.4872 | 0.4872 | 0.4872 | 0.3028 | - |
| 01 Mar 2024 | 0.4748 | 0.4748 | 0.4748 | 0.4748 | 0.2951 | - |
| 29 Feb 2024 | 0.4706 | 0.4706 | 0.4706 | 0.4706 | 0.2925 | - |
| 28 Feb 2024 | 0.4706 | 0.4706 | 0.4706 | 0.4706 | 0.2925 | - |
| 27 Feb 2024 | 0.4710 | 0.4710 | 0.4710 | 0.4710 | 0.2928 | - |
| 26 Feb 2024 | 0.4652 | 0.4652 | 0.4652 | 0.4652 | 0.2891 | - |
| 23 Feb 2024 | 0.4504 | 0.4504 | 0.4504 | 0.4504 | 0.2800 | - |
| 22 Feb 2024 | 0.4504 | 0.4504 | 0.4504 | 0.4504 | 0.2800 | - |
| 21 Feb 2024 | 0.4476 | 0.4476 | 0.4476 | 0.4476 | 0.2782 | - |
| 20 Feb 2024 | 0.4430 | 0.4430 | 0.4430 | 0.4430 | 0.2754 | - |
| 19 Feb 2024 | 0.4390 | 0.4390 | 0.4390 | 0.4390 | 0.2729 | - |
| 16 Feb 2024 | 0.4390 | 0.4390 | 0.4390 | 0.4390 | 0.2729 | - |
| 15 Feb 2024 | 0.4390 | 0.4390 | 0.4390 | 0.4390 | 0.2729 | - |
| 14 Feb 2024 | 0.4390 | 0.4390 | 0.4390 | 0.4390 | 0.2729 | - |
| 13 Feb 2024 | 0.4390 | 0.4390 | 0.4390 | 0.4390 | 0.2729 | - |
| 12 Feb 2024 | 0.4390 | 0.4390 | 0.4390 | 0.4390 | 0.2729 | - |
| 09 Feb 2024 | 0.4434 | 0.4434 | 0.4434 | 0.4434 | 0.2756 | - |
| 08 Feb 2024 | 0.4434 | 0.4434 | 0.4434 | 0.4434 | 0.2756 | - |
| 07 Feb 2024 | 0.4384 | 0.4384 | 0.4384 | 0.4384 | 0.2725 | - |
| 06 Feb 2024 | 0.4336 | 0.4336 | 0.4336 | 0.4336 | 0.2695 | - |
| 05 Feb 2024 | 0.4270 | 0.4270 | 0.4270 | 0.4270 | 0.2654 | - |
| 02 Feb 2024 | 0.4270 | 0.4270 | 0.4270 | 0.4270 | 0.2654 | - |
| 01 Feb 2024 | 0.4270 | 0.4270 | 0.4270 | 0.4270 | 0.2654 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.