Brilliance China Automotive Holdings Limited (CBA.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 09:33AM CEST
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 0.9694 | 0.9922 | 0.9694 | 0.9922 | 0.9922 | 3,888 |
| 27 Jun 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 11,501 |
| 26 Jun 2024 | 1.0060 | 1.0200 | 1.0060 | 1.0200 | 1.0200 | 8,950 |
| 25 Jun 2024 | 0.9874 | 0.9874 | 0.9874 | 0.9874 | 0.9874 | - |
| 24 Jun 2024 | 0.9582 | 0.9920 | 0.9582 | 0.9920 | 0.9920 | 3,600 |
| 21 Jun 2024 | 0.9672 | 1.0325 | 0.9672 | 1.0325 | 1.0325 | 5,000 |
| 20 Jun 2024 | 0.9560 | 0.9560 | 0.9560 | 0.9560 | 0.9560 | - |
| 19 Jun 2024 | 0.9806 | 0.9806 | 0.9806 | 0.9806 | 0.9806 | - |
| 18 Jun 2024 | 1.0040 | 1.0120 | 1.0040 | 1.0120 | 1.0120 | 117 |
| 17 Jun 2024 | 1.0125 | 1.0435 | 1.0125 | 1.0435 | 1.0435 | 3,400 |
| 14 Jun 2024 | 0.8390 | 0.8806 | 0.8390 | 0.8806 | 0.8806 | 13,000 |
| 13 Jun 2024 | 0.8156 | 0.8156 | 0.8156 | 0.8156 | 0.8156 | - |
| 12 Jun 2024 | 0.8294 | 0.8294 | 0.8190 | 0.8190 | 0.8190 | 28,805 |
| 11 Jun 2024 | 0.8098 | 0.8098 | 0.8098 | 0.8098 | 0.8098 | - |
| 10 Jun 2024 | 0.8044 | 0.8044 | 0.8044 | 0.8044 | 0.8044 | - |
| 07 Jun 2024 | 0.8102 | 0.8276 | 0.8102 | 0.8276 | 0.8276 | 2,500 |
| 06 Jun 2024 | 0.7754 | 0.7754 | 0.7754 | 0.7754 | 0.7754 | - |
| 05 Jun 2024 | 0.7702 | 0.7702 | 0.7702 | 0.7702 | 0.7702 | 4,000 |
| 04 Jun 2024 | 0.7764 | 0.7764 | 0.7764 | 0.7764 | 0.7764 | - |
| 03 Jun 2024 | 0.7268 | 0.7460 | 0.7268 | 0.7460 | 0.7460 | 8,000 |
| 31 May 2024 | 0.7226 | 0.7226 | 0.7226 | 0.7226 | 0.7226 | - |
| 30 May 2024 | 0.7308 | 0.7308 | 0.7308 | 0.7308 | 0.7308 | - |
| 29 May 2024 | 0.7542 | 0.7542 | 0.7542 | 0.7542 | 0.7542 | 600 |
| 28 May 2024 | 0.7834 | 0.7834 | 0.7834 | 0.7834 | 0.7834 | - |
| 27 May 2024 | 0.7804 | 0.7804 | 0.7804 | 0.7804 | 0.7804 | - |
| 24 May 2024 | 0.7792 | 0.7792 | 0.7792 | 0.7792 | 0.7792 | - |
| 23 May 2024 | 0.7718 | 0.7718 | 0.7718 | 0.7718 | 0.7718 | - |
| 22 May 2024 | 0.7658 | 0.7658 | 0.7658 | 0.7658 | 0.7658 | - |
| 21 May 2024 | 0.7792 | 0.7792 | 0.7792 | 0.7792 | 0.7792 | 1,300 |
| 20 May 2024 | 0.7578 | 0.7800 | 0.7578 | 0.7800 | 0.7800 | 11,200 |
| 17 May 2024 | 0.7402 | 0.7402 | 0.7402 | 0.7402 | 0.7402 | - |
| 16 May 2024 | 0.7470 | 0.7470 | 0.7470 | 0.7470 | 0.7470 | - |
| 15 May 2024 | 0.7590 | 0.7590 | 0.7590 | 0.7590 | 0.7590 | - |
| 14 May 2024 | 0.7618 | 0.7618 | 0.7618 | 0.7618 | 0.7618 | - |
| 13 May 2024 | 0.7554 | 0.7554 | 0.7554 | 0.7554 | 0.7554 | - |
| 10 May 2024 | 0.7694 | 0.7694 | 0.7694 | 0.7694 | 0.7694 | - |
| 09 May 2024 | 0.7458 | 0.7550 | 0.7458 | 0.7550 | 0.7550 | 6,451 |
| 08 May 2024 | 0.7632 | 0.7632 | 0.7632 | 0.7632 | 0.7632 | - |
| 07 May 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
| 06 May 2024 | 0.7538 | 0.7538 | 0.7538 | 0.7538 | 0.7538 | - |
| 03 May 2024 | 0.7716 | 0.7716 | 0.7698 | 0.7698 | 0.7698 | 4,000 |
| 02 May 2024 | 0.7936 | 0.7936 | 0.7936 | 0.7936 | 0.7936 | - |
| 30 Apr 2024 | 0.7664 | 0.7664 | 0.7664 | 0.7664 | 0.7664 | - |
| 29 Apr 2024 | 0.7654 | 0.7654 | 0.7654 | 0.7654 | 0.7654 | - |
| 26 Apr 2024 | 0.7596 | 0.7750 | 0.7596 | 0.7750 | 0.7750 | 14,656 |
| 26 Apr 2024 | 1.5 Dividend | |||||
| 25 Apr 2024 | 0.8784 | 0.8784 | 0.8784 | 0.8784 | -0.6216 | - |
| 24 Apr 2024 | 0.8820 | 0.8820 | 0.8820 | 0.8820 | -0.6241 | - |
| 23 Apr 2024 | 0.8816 | 0.8816 | 0.8816 | 0.8816 | -0.6239 | - |
| 22 Apr 2024 | 0.8572 | 0.8572 | 0.8572 | 0.8572 | -0.6066 | - |
| 19 Apr 2024 | 0.8376 | 0.8384 | 0.8376 | 0.8384 | -0.5933 | 1,200 |
| 18 Apr 2024 | 0.8158 | 0.8412 | 0.8158 | 0.8412 | -0.5953 | 100 |
| 17 Apr 2024 | 0.8380 | 0.8380 | 0.8380 | 0.8380 | -0.5930 | - |
| 16 Apr 2024 | 0.8492 | 0.8492 | 0.8472 | 0.8472 | -0.5995 | 6,000 |
| 15 Apr 2024 | 0.8788 | 0.8788 | 0.8700 | 0.8700 | -0.6157 | 68,000 |
| 12 Apr 2024 | 0.8652 | 0.8652 | 0.8650 | 0.8650 | -0.6121 | 1,428 |
| 11 Apr 2024 | 0.8546 | 0.8672 | 0.8546 | 0.8672 | -0.6137 | 4,000 |
| 10 Apr 2024 | 0.8466 | 0.8466 | 0.8466 | 0.8466 | -0.5991 | - |
| 09 Apr 2024 | 0.8256 | 0.8256 | 0.8256 | 0.8256 | -0.5842 | - |
| 08 Apr 2024 | 0.8142 | 0.8142 | 0.8142 | 0.8142 | -0.5762 | - |
| 05 Apr 2024 | 0.8038 | 0.8038 | 0.8038 | 0.8038 | -0.5688 | - |
| 04 Apr 2024 | 0.7776 | 0.7776 | 0.7776 | 0.7776 | -0.5503 | - |
| 03 Apr 2024 | 0.7952 | 0.7952 | 0.7952 | 0.7952 | -0.5627 | - |
| 02 Apr 2024 | 0.8194 | 0.8194 | 0.7950 | 0.7950 | -0.5626 | 28,500 |
| 28 Mar 2024 | 0.6254 | 0.6468 | 0.6254 | 0.6468 | -0.4577 | 8,000 |
| 27 Mar 2024 | 0.6598 | 0.6598 | 0.6598 | 0.6598 | -0.4669 | - |
| 26 Mar 2024 | 0.6628 | 0.6628 | 0.6628 | 0.6628 | -0.4690 | - |
| 25 Mar 2024 | 0.6598 | 0.6598 | 0.6598 | 0.6598 | -0.4669 | - |
| 22 Mar 2024 | 0.6578 | 0.6608 | 0.6578 | 0.6608 | -0.4676 | 4,458 |
| 21 Mar 2024 | 0.5852 | 0.5852 | 0.5852 | 0.5852 | -0.4141 | - |
| 20 Mar 2024 | 0.5676 | 0.5676 | 0.5676 | 0.5676 | -0.4017 | - |
| 19 Mar 2024 | 0.5724 | 0.5724 | 0.5724 | 0.5724 | -0.4051 | - |
| 18 Mar 2024 | 0.5900 | 0.5900 | 0.5900 | 0.5900 | -0.4175 | - |
| 15 Mar 2024 | 0.5948 | 0.5948 | 0.5948 | 0.5948 | -0.4209 | - |
| 14 Mar 2024 | 0.5702 | 0.5748 | 0.5702 | 0.5748 | -0.4068 | 11,000 |
| 13 Mar 2024 | 0.5300 | 0.5300 | 0.5300 | 0.5300 | -0.3751 | 5,000 |
| 12 Mar 2024 | 0.5190 | 0.5190 | 0.5190 | 0.5190 | -0.3673 | - |
| 11 Mar 2024 | 0.5124 | 0.5124 | 0.5124 | 0.5124 | -0.3626 | - |
| 08 Mar 2024 | 0.5228 | 0.5228 | 0.5228 | 0.5228 | -0.3700 | - |
| 07 Mar 2024 | 0.5100 | 0.5100 | 0.5004 | 0.5004 | -0.3541 | 3,884 |
| 06 Mar 2024 | 0.5004 | 0.5004 | 0.5004 | 0.5004 | -0.3541 | - |
| 05 Mar 2024 | 0.5186 | 0.5186 | 0.5186 | 0.5186 | -0.3670 | - |
| 04 Mar 2024 | 0.5184 | 0.5184 | 0.5184 | 0.5184 | -0.3668 | - |
| 01 Mar 2024 | 0.5308 | 0.5308 | 0.5308 | 0.5308 | -0.3756 | - |
| 29 Feb 2024 | 0.5262 | 0.5262 | 0.5262 | 0.5262 | -0.3724 | - |
| 28 Feb 2024 | 0.5124 | 0.5124 | 0.5124 | 0.5124 | -0.3626 | - |
| 27 Feb 2024 | 0.5124 | 0.5124 | 0.5124 | 0.5124 | -0.3626 | - |
| 26 Feb 2024 | 0.5360 | 0.5360 | 0.5360 | 0.5360 | -0.3793 | - |
| 23 Feb 2024 | 0.5250 | 0.5292 | 0.5250 | 0.5292 | -0.3745 | 5,484 |
| 22 Feb 2024 | 0.5180 | 0.5180 | 0.5180 | 0.5180 | -0.3666 | - |
| 21 Feb 2024 | 0.4978 | 0.4978 | 0.4978 | 0.4978 | -0.3523 | - |
| 20 Feb 2024 | 0.4985 | 0.4985 | 0.4985 | 0.4985 | -0.3528 | 10,100 |
| 19 Feb 2024 | 0.5038 | 0.5038 | 0.5038 | 0.5038 | -0.3565 | - |
| 16 Feb 2024 | 0.4925 | 0.5136 | 0.4925 | 0.5136 | -0.3634 | 11,600 |
| 15 Feb 2024 | 0.4800 | 0.4800 | 0.4740 | 0.4740 | -0.3354 | 3,593 |
| 14 Feb 2024 | 0.4696 | 0.4780 | 0.4696 | 0.4780 | -0.3383 | 1,000 |
| 13 Feb 2024 | 0.4382 | 0.4682 | 0.4382 | 0.4682 | -0.3313 | 4,880 |
| 12 Feb 2024 | 0.4582 | 0.4582 | 0.4500 | 0.4500 | -0.3184 | 2,799 |
| 09 Feb 2024 | 0.4645 | 0.4645 | 0.4645 | 0.4645 | -0.3287 | - |
| 08 Feb 2024 | 0.4731 | 0.4731 | 0.4731 | 0.4731 | -0.3348 | - |
| *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.