Brilliance China Automotive Holdings Ltd (CBA.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 08:02AM CEST. Market open.
Time period:
04 Jul 2023 - 04 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 04 Jul 2024 | 0.4803 | 0.4803 | 0.4803 | 0.4803 | 0.4803 | 10,000 |
| 03 Jul 2024 | 0.4940 | 0.5074 | 0.4940 | 0.5074 | 0.5074 | 91,700 |
| 03 Jul 2024 | 4.3 Dividend | |||||
| 02 Jul 2024 | 0.9912 | 1.0130 | 0.9892 | 1.0125 | -3.2875 | 3,400 |
| 01 Jul 2024 | 0.9608 | 1.0140 | 0.9608 | 1.0140 | -3.2924 | 37,088 |
| 28 Jun 2024 | 0.9878 | 1.0280 | 0.9702 | 1.0280 | -3.3378 | 53,654 |
| 27 Jun 2024 | 1.0155 | 1.0155 | 1.0090 | 1.0090 | -3.2761 | - |
| 26 Jun 2024 | 1.0010 | 1.0010 | 1.0010 | 1.0010 | -3.2502 | - |
| 25 Jun 2024 | 0.9828 | 1.0230 | 0.9828 | 1.0230 | -3.3216 | 3,535 |
| 24 Jun 2024 | 0.9550 | 0.9664 | 0.9550 | 0.9664 | -3.1378 | - |
| 21 Jun 2024 | 0.9622 | 1.0140 | 0.9622 | 0.9966 | -3.2359 | 1,600 |
| 20 Jun 2024 | 0.9534 | 0.9666 | 0.9534 | 0.9666 | -3.1385 | - |
| 19 Jun 2024 | 1.0065 | 1.0320 | 1.0065 | 1.0305 | -3.3459 | 10,500 |
| 18 Jun 2024 | 1.0040 | 1.0085 | 1.0040 | 1.0085 | -3.2745 | - |
| 17 Jun 2024 | 1.0080 | 1.0155 | 1.0035 | 1.0150 | -3.2956 | 70,000 |
| 14 Jun 2024 | 0.8358 | 0.9500 | 0.8358 | 0.9500 | -3.0846 | 76,300 |
| 13 Jun 2024 | 0.8128 | 0.8222 | 0.8128 | 0.8222 | -2.6696 | - |
| 12 Jun 2024 | 0.8228 | 0.8228 | 0.8212 | 0.8212 | -2.6664 | - |
| 11 Jun 2024 | 0.8034 | 0.8112 | 0.8034 | 0.8112 | -2.6339 | - |
| 10 Jun 2024 | 0.8172 | 0.8172 | 0.8164 | 0.8164 | -2.6508 | - |
| 07 Jun 2024 | 0.8044 | 0.8088 | 0.8044 | 0.8088 | -2.6261 | 49,000 |
| 06 Jun 2024 | 0.7724 | 0.7724 | 0.7724 | 0.7724 | -2.5079 | - |
| 05 Jun 2024 | 0.7686 | 0.7838 | 0.7644 | 0.7838 | -2.5449 | 127,700 |
| 04 Jun 2024 | 0.7822 | 0.7838 | 0.7820 | 0.7820 | -2.5391 | 149,000 |
| 03 Jun 2024 | 0.7254 | 0.7650 | 0.7254 | 0.7642 | -2.4813 | 277,000 |
| 31 May 2024 | 0.7218 | 0.7218 | 0.7154 | 0.7154 | -2.3228 | - |
| 30 May 2024 | 0.7310 | 0.7312 | 0.7310 | 0.7312 | -2.3741 | - |
| 29 May 2024 | 0.7330 | 0.7554 | 0.7330 | 0.7554 | -2.4527 | - |
| 28 May 2024 | 0.7820 | 0.7820 | 0.7772 | 0.7772 | -2.5235 | - |
| 27 May 2024 | 0.7774 | 0.7808 | 0.7774 | 0.7808 | -2.5352 | - |
| 24 May 2024 | 0.7800 | 0.7800 | 0.7732 | 0.7732 | -2.5105 | 500 |
| 23 May 2024 | 0.7680 | 0.7680 | 0.7680 | 0.7680 | -2.4936 | - |
| 22 May 2024 | 0.7814 | 0.7814 | 0.7698 | 0.7800 | -2.5326 | 100 |
| 21 May 2024 | 0.7638 | 0.7876 | 0.7638 | 0.7876 | -2.5573 | - |
| 20 May 2024 | 0.7552 | 0.7552 | 0.7552 | 0.7552 | -2.4521 | - |
| 17 May 2024 | 0.7380 | 0.7520 | 0.7380 | 0.7518 | -2.4410 | - |
| 16 May 2024 | 0.7446 | 0.7446 | 0.7446 | 0.7446 | -2.4177 | - |
| 15 May 2024 | 0.7594 | 0.7614 | 0.7594 | 0.7614 | -2.4722 | - |
| 14 May 2024 | 0.7584 | 0.7614 | 0.7584 | 0.7614 | -2.4722 | - |
| 13 May 2024 | 0.7556 | 0.7556 | 0.7544 | 0.7544 | -2.4495 | - |
| 10 May 2024 | 0.7670 | 0.7670 | 0.7670 | 0.7670 | -2.4904 | - |
| 09 May 2024 | 0.7412 | 0.7412 | 0.7412 | 0.7412 | -2.4066 | - |
| 08 May 2024 | 0.7670 | 0.7670 | 0.7640 | 0.7640 | -2.4806 | - |
| 07 May 2024 | 0.7474 | 0.7492 | 0.7474 | 0.7492 | -2.4326 | - |
| 06 May 2024 | 0.7500 | 0.7540 | 0.7500 | 0.7540 | -2.4482 | - |
| 03 May 2024 | 0.7704 | 0.7714 | 0.7704 | 0.7714 | -2.5047 | - |
| 02 May 2024 | 0.7928 | 0.7930 | 0.7928 | 0.7930 | -2.5748 | - |
| 30 Apr 2024 | 0.7640 | 0.7832 | 0.7640 | 0.7760 | -2.5196 | 367 |
| 29 Apr 2024 | 0.7590 | 0.7792 | 0.7590 | 0.7654 | -2.4852 | 152,712 |
| 26 Apr 2024 | 0.7574 | 0.7740 | 0.7498 | 0.7740 | -2.5131 | 1,000 |
| 26 Apr 2024 | 1.5 Dividend | |||||
| 25 Apr 2024 | 0.8736 | 0.8960 | 0.8736 | 0.8908 | 1.9780 | 20,290 |
| 24 Apr 2024 | 0.8768 | 0.8986 | 0.8768 | 0.8980 | 1.9940 | 2,100 |
| 23 Apr 2024 | 0.8800 | 0.8800 | 0.8788 | 0.8788 | 1.9514 | 300 |
| 22 Apr 2024 | 0.8524 | 0.8742 | 0.8524 | 0.8692 | 1.9301 | 3,757 |
| 19 Apr 2024 | 0.8344 | 0.8596 | 0.8344 | 0.8464 | 1.8794 | 100 |
| 18 Apr 2024 | 0.8138 | 0.8218 | 0.8138 | 0.8202 | 1.8213 | - |
| 17 Apr 2024 | 0.8344 | 0.8360 | 0.8344 | 0.8346 | 1.8532 | 10,000 |
| 16 Apr 2024 | 0.8440 | 0.8500 | 0.8440 | 0.8500 | 1.8874 | - |
| 15 Apr 2024 | 0.8704 | 0.8790 | 0.8704 | 0.8790 | 1.9518 | 200 |
| 12 Apr 2024 | 0.8612 | 0.8858 | 0.8612 | 0.8856 | 1.9665 | 23,000 |
| 11 Apr 2024 | 0.8490 | 0.8646 | 0.8466 | 0.8646 | 1.9198 | 18,900 |
| 10 Apr 2024 | 0.8506 | 0.8506 | 0.8350 | 0.8350 | 1.8541 | - |
| 09 Apr 2024 | 0.8198 | 0.8250 | 0.8198 | 0.8250 | 1.8319 | - |
| 08 Apr 2024 | 0.8094 | 0.8166 | 0.8094 | 0.8160 | 1.8119 | 500 |
| 05 Apr 2024 | 0.8024 | 0.8070 | 0.8024 | 0.8070 | 1.7919 | - |
| 04 Apr 2024 | 0.7774 | 0.7774 | 0.7762 | 0.7762 | 1.7236 | - |
| 03 Apr 2024 | 0.7928 | 0.7928 | 0.7822 | 0.7822 | 1.7369 | - |
| 02 Apr 2024 | 0.8190 | 0.8190 | 0.7950 | 0.7950 | 1.7653 | 231,800 |
| 28 Mar 2024 | 0.6238 | 0.6520 | 0.6238 | 0.6520 | 1.4478 | 197,500 |
| 27 Mar 2024 | 0.6590 | 0.6644 | 0.6590 | 0.6644 | 1.4753 | - |
| 26 Mar 2024 | 0.6662 | 0.6662 | 0.6662 | 0.6662 | 1.4793 | - |
| 25 Mar 2024 | 0.6576 | 0.6602 | 0.6576 | 0.6602 | 1.4660 | - |
| 22 Mar 2024 | 0.6568 | 0.6578 | 0.6568 | 0.6578 | 1.4606 | 6,000 |
| 21 Mar 2024 | 0.5846 | 0.6214 | 0.5846 | 0.6214 | 1.3798 | 34,700 |
| 20 Mar 2024 | 0.5664 | 0.5664 | 0.5664 | 0.5664 | 1.2577 | - |
| 19 Mar 2024 | 0.5700 | 0.5738 | 0.5700 | 0.5738 | 1.2741 | - |
| 18 Mar 2024 | 0.5924 | 0.5940 | 0.5924 | 0.5940 | 1.3190 | - |
| 15 Mar 2024 | 0.5960 | 0.6012 | 0.5960 | 0.6012 | 1.3350 | - |
| 14 Mar 2024 | 0.5684 | 0.5770 | 0.5684 | 0.5770 | 1.2812 | - |
| 13 Mar 2024 | 0.5298 | 0.5298 | 0.5290 | 0.5290 | 1.1746 | - |
| 12 Mar 2024 | 0.5204 | 0.5204 | 0.5196 | 0.5196 | 1.1538 | - |
| 11 Mar 2024 | 0.5134 | 0.5176 | 0.5134 | 0.5176 | 1.1493 | - |
| 08 Mar 2024 | 0.5236 | 0.5240 | 0.5236 | 0.5240 | 1.1635 | - |
| 07 Mar 2024 | 0.5062 | 0.5082 | 0.5062 | 0.5082 | 1.1285 | - |
| 06 Mar 2024 | 0.5008 | 0.5036 | 0.5008 | 0.5036 | 1.1182 | - |
| 05 Mar 2024 | 0.5186 | 0.5186 | 0.5172 | 0.5172 | 1.1484 | - |
| 04 Mar 2024 | 0.5200 | 0.5202 | 0.5200 | 0.5202 | 1.1551 | - |
| 01 Mar 2024 | 0.5318 | 0.5338 | 0.5318 | 0.5338 | 1.1853 | - |
| 29 Feb 2024 | 0.5272 | 0.5272 | 0.5272 | 0.5272 | 1.1706 | - |
| 28 Feb 2024 | 0.5148 | 0.5148 | 0.5148 | 0.5148 | 1.1431 | - |
| 27 Feb 2024 | 0.5128 | 0.5128 | 0.5126 | 0.5126 | 1.1382 | - |
| 26 Feb 2024 | 0.5370 | 0.5390 | 0.5370 | 0.5390 | 1.1968 | - |
| 23 Feb 2024 | 0.5270 | 0.5302 | 0.5270 | 0.5302 | 1.1773 | - |
| 22 Feb 2024 | 0.5200 | 0.5200 | 0.5186 | 0.5186 | 1.1516 | - |
| 21 Feb 2024 | 0.4975 | 0.4975 | 0.4975 | 0.4975 | 1.1047 | - |
| 20 Feb 2024 | 0.5138 | 0.5138 | 0.5138 | 0.5138 | 1.1409 | 4,964 |
| 19 Feb 2024 | 0.5054 | 0.5066 | 0.5054 | 0.5066 | 1.1249 | - |
| 16 Feb 2024 | 0.4930 | 0.4968 | 0.4930 | 0.4939 | 1.0967 | - |
| 15 Feb 2024 | 0.4812 | 0.4812 | 0.4812 | 0.4812 | 1.0685 | - |
| *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.