COSCO SHIPPING Holdings Co., Ltd. (C6G.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 05:53PM CEST. Market open.
Time period:
05 Jul 2023 - 05 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 05 Jul 2024 | 1.5785 | 1.6100 | 1.5785 | 1.6000 | 1.6000 | 50 |
| 04 Jul 2024 | 1.6240 | 1.6240 | 1.6240 | 1.6240 | 1.6240 | - |
| 03 Jul 2024 | 1.6345 | 1.6345 | 1.6345 | 1.6345 | 1.6345 | - |
| 02 Jul 2024 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | 1.6800 | - |
| 01 Jul 2024 | 1.6005 | 1.6400 | 1.6005 | 1.6400 | 1.6400 | - |
| 28 Jun 2024 | 1.6150 | 1.6645 | 1.6020 | 1.6645 | 1.6645 | 2,244 |
| 27 Jun 2024 | 1.5740 | 1.5740 | 1.5665 | 1.5665 | 1.5665 | 2,000 |
| 26 Jun 2024 | 1.6030 | 1.6030 | 1.6030 | 1.6030 | 1.6030 | - |
| 25 Jun 2024 | 1.6410 | 1.6410 | 1.6410 | 1.6410 | 1.6410 | - |
| 24 Jun 2024 | 1.6495 | 1.6535 | 1.6495 | 1.6535 | 1.6535 | 700 |
| 21 Jun 2024 | 1.6545 | 1.6700 | 1.6545 | 1.6700 | 1.6700 | - |
| 20 Jun 2024 | 1.7190 | 1.7190 | 1.7190 | 1.7190 | 1.7190 | - |
| 19 Jun 2024 | 1.6435 | 1.6435 | 1.6435 | 1.6435 | 1.6435 | - |
| 18 Jun 2024 | 1.6285 | 1.6355 | 1.6285 | 1.6355 | 1.6355 | 3,845 |
| 17 Jun 2024 | 1.5495 | 1.5600 | 1.5495 | 1.5600 | 1.5600 | - |
| 14 Jun 2024 | 1.5830 | 1.5830 | 1.5830 | 1.5830 | 1.5830 | - |
| 13 Jun 2024 | 1.5040 | 1.5200 | 1.5040 | 1.5200 | 1.5200 | - |
| 12 Jun 2024 | 1.5615 | 1.5615 | 1.5520 | 1.5520 | 1.5520 | 9,000 |
| 11 Jun 2024 | 1.5930 | 1.5940 | 1.5655 | 1.5940 | 1.5940 | 1,460 |
| 10 Jun 2024 | 1.8160 | 1.8160 | 1.7540 | 1.7540 | 1.7540 | 1,289 |
| 07 Jun 2024 | 1.7285 | 1.7890 | 1.7285 | 1.7335 | 1.7335 | 8,500 |
| 06 Jun 2024 | 1.6950 | 1.7515 | 1.6835 | 1.6835 | 1.6835 | 1,350 |
| 05 Jun 2024 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | 1.6400 | - |
| 04 Jun 2024 | 1.6275 | 1.6275 | 1.6275 | 1.6275 | 1.6275 | - |
| 03 Jun 2024 | 1.6145 | 1.6145 | 1.6045 | 1.6045 | 1.6045 | 1,300 |
| 31 May 2024 | 1.5125 | 1.5200 | 1.5125 | 1.5140 | 1.5140 | 40,000 |
| 31 May 2024 | 0.252593 Dividend | |||||
| 30 May 2024 | 1.5330 | 1.5330 | 1.5330 | 1.5330 | 1.2804 | - |
| 29 May 2024 | 1.5835 | 1.5835 | 1.5835 | 1.5835 | 1.3226 | - |
| 28 May 2024 | 1.5665 | 1.5665 | 1.5665 | 1.5665 | 1.3084 | - |
| 27 May 2024 | 1.5260 | 1.5660 | 1.5260 | 1.5660 | 1.3080 | 50 |
| 24 May 2024 | 1.4655 | 1.4655 | 1.4655 | 1.4655 | 1.2240 | - |
| 23 May 2024 | 1.4555 | 1.4555 | 1.4555 | 1.4555 | 1.2157 | - |
| 22 May 2024 | 1.4465 | 1.4465 | 1.4465 | 1.4465 | 1.2082 | - |
| 21 May 2024 | 1.4680 | 1.4680 | 1.4545 | 1.4545 | 1.2148 | 1,720 |
| 20 May 2024 | 1.4910 | 1.4940 | 1.4910 | 1.4940 | 1.2478 | 300 |
| 17 May 2024 | 1.4725 | 1.4725 | 1.4725 | 1.4725 | 1.2299 | - |
| 16 May 2024 | 1.4675 | 1.4675 | 1.4675 | 1.4675 | 1.2257 | 15,000 |
| 15 May 2024 | 1.4635 | 1.5140 | 1.4510 | 1.4510 | 1.2119 | 12,900 |
| 14 May 2024 | 1.4550 | 1.5185 | 1.4550 | 1.5185 | 1.2683 | 18 |
| 13 May 2024 | 1.4490 | 1.4545 | 1.4430 | 1.4430 | 1.2052 | 1,919 |
| 10 May 2024 | 1.3595 | 1.3595 | 1.3595 | 1.3595 | 1.1355 | - |
| 09 May 2024 | 1.3330 | 1.3795 | 1.3305 | 1.3795 | 1.1522 | 6,650 |
| 08 May 2024 | 1.2390 | 1.2900 | 1.2390 | 1.2900 | 1.0774 | 10,000 |
| 07 May 2024 | 1.2345 | 1.2345 | 1.2345 | 1.2345 | 1.0311 | - |
| 06 May 2024 | 1.2160 | 1.2160 | 1.2160 | 1.2160 | 1.0156 | - |
| 03 May 2024 | 1.2315 | 1.2315 | 1.2000 | 1.2000 | 1.0023 | 8,000 |
| 02 May 2024 | 1.2020 | 1.2020 | 1.1950 | 1.1950 | 0.9981 | 10,000 |
| 30 Apr 2024 | 1.1980 | 1.2325 | 1.1905 | 1.2325 | 1.0294 | 40,840 |
| 29 Apr 2024 | 1.1190 | 1.1190 | 1.1190 | 1.1190 | 0.9346 | - |
| 26 Apr 2024 | 1.1020 | 1.1020 | 1.1020 | 1.1020 | 0.9204 | - |
| 25 Apr 2024 | 1.1045 | 1.1045 | 1.0990 | 1.0990 | 0.9179 | 94 |
| 24 Apr 2024 | 1.0745 | 1.0825 | 1.0745 | 1.0825 | 0.9041 | 100 |
| 23 Apr 2024 | 1.0840 | 1.0840 | 1.0840 | 1.0840 | 0.9054 | - |
| 22 Apr 2024 | 1.0695 | 1.0695 | 1.0695 | 1.0695 | 0.8933 | - |
| 19 Apr 2024 | 1.0460 | 1.0500 | 1.0460 | 1.0500 | 0.8770 | 10,000 |
| 18 Apr 2024 | 1.0215 | 1.0215 | 1.0215 | 1.0215 | 0.8532 | - |
| 17 Apr 2024 | 1.0215 | 1.0215 | 1.0215 | 1.0215 | 0.8532 | - |
| 16 Apr 2024 | 1.0215 | 1.0215 | 1.0060 | 1.0060 | 0.8402 | 195 |
| 15 Apr 2024 | 1.0305 | 1.0495 | 1.0305 | 1.0495 | 0.8766 | 500 |
| 12 Apr 2024 | 1.0255 | 1.0255 | 1.0255 | 1.0255 | 0.8565 | - |
| 11 Apr 2024 | 1.0190 | 1.0190 | 1.0190 | 1.0190 | 0.8511 | - |
| 10 Apr 2024 | 1.0040 | 1.0040 | 1.0040 | 1.0040 | 0.8386 | - |
| 09 Apr 2024 | 0.9978 | 0.9978 | 0.9978 | 0.9978 | 0.8334 | - |
| 08 Apr 2024 | 1.0035 | 1.0035 | 1.0035 | 1.0035 | 0.8382 | - |
| 05 Apr 2024 | 0.9938 | 0.9938 | 0.9938 | 0.9938 | 0.8301 | - |
| 04 Apr 2024 | 0.9926 | 0.9928 | 0.9926 | 0.9928 | 0.8292 | 300 |
| 03 Apr 2024 | 0.9904 | 0.9904 | 0.9904 | 0.9904 | 0.8272 | - |
| 02 Apr 2024 | 0.9812 | 0.9812 | 0.9812 | 0.9812 | 0.8195 | - |
| 28 Mar 2024 | 0.9655 | 0.9655 | 0.9435 | 0.9500 | 0.7935 | 25,400 |
| 27 Mar 2024 | 0.9420 | 0.9560 | 0.9420 | 0.9560 | 0.7985 | 10,000 |
| 26 Mar 2024 | 0.9785 | 0.9785 | 0.9480 | 0.9480 | 0.7918 | 10,000 |
| 25 Mar 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.8185 | 800 |
| 22 Mar 2024 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | 0.8143 | - |
| 21 Mar 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.8185 | - |
| 20 Mar 2024 | 0.9870 | 1.0040 | 0.9870 | 1.0040 | 0.8386 | 5,400 |
| 19 Mar 2024 | 1.0000 | 1.0000 | 0.9965 | 0.9965 | 0.8323 | 10,000 |
| 18 Mar 2024 | 0.9845 | 1.0210 | 0.9845 | 1.0210 | 0.8528 | 2,680 |
| 15 Mar 2024 | 0.9865 | 0.9865 | 0.9865 | 0.9865 | 0.8240 | - |
| 14 Mar 2024 | 0.9930 | 0.9930 | 0.9930 | 0.9930 | 0.8294 | - |
| 13 Mar 2024 | 0.9750 | 0.9850 | 0.9750 | 0.9850 | 0.8227 | - |
| 12 Mar 2024 | 0.9930 | 0.9930 | 0.9850 | 0.9850 | 0.8227 | 30,000 |
| 11 Mar 2024 | 0.9985 | 0.9995 | 0.9985 | 0.9995 | 0.8348 | 1,100 |
| 08 Mar 2024 | 0.9970 | 1.0050 | 0.9970 | 0.9985 | 0.8340 | 34,750 |
| 07 Mar 2024 | 0.9755 | 0.9755 | 0.9755 | 0.9755 | 0.8148 | - |
| 06 Mar 2024 | 0.9810 | 0.9810 | 0.9810 | 0.9810 | 0.8194 | - |
| 05 Mar 2024 | 0.9815 | 0.9815 | 0.9815 | 0.9815 | 0.8198 | - |
| 04 Mar 2024 | 0.9860 | 0.9860 | 0.9860 | 0.9860 | 0.8235 | - |
| 01 Mar 2024 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | 0.8227 | - |
| 29 Feb 2024 | 0.9900 | 0.9900 | 0.9900 | 0.9900 | 0.8269 | - |
| 28 Feb 2024 | 0.9810 | 1.0080 | 0.9810 | 1.0080 | 0.8419 | - |
| 27 Feb 2024 | 0.9980 | 1.0200 | 0.9980 | 1.0200 | 0.8519 | - |
| 26 Feb 2024 | 1.0080 | 1.0360 | 1.0080 | 1.0360 | 0.8653 | - |
| 23 Feb 2024 | 1.0260 | 1.0500 | 1.0260 | 1.0500 | 0.8770 | 889 |
| 22 Feb 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 0.8519 | 12,650 |
| 21 Feb 2024 | 0.9960 | 0.9960 | 0.9960 | 0.9960 | 0.8319 | - |
| 20 Feb 2024 | 0.9820 | 0.9820 | 0.9820 | 0.9820 | 0.8202 | - |
| 19 Feb 2024 | 0.9790 | 0.9790 | 0.9790 | 0.9790 | 0.8177 | - |
| 16 Feb 2024 | 0.9740 | 0.9740 | 0.9740 | 0.9740 | 0.8135 | - |
| 15 Feb 2024 | 0.9490 | 0.9510 | 0.9405 | 0.9510 | 0.7943 | 3,000 |
| *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.