China Merchants Port Holdings Co Ltd (CPM.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 08:08AM 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 | 1.4330 | 1.4330 | 1.4330 | 1.4330 | 1.4330 | 4,000 |
| 04 Jul 2024 | 1.3970 | 1.3970 | 1.3970 | 1.3970 | 1.3970 | - |
| 03 Jul 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| 02 Jul 2024 | 1.4170 | 1.4170 | 1.4170 | 1.4170 | 1.4170 | - |
| 01 Jul 2024 | 1.3650 | 1.3650 | 1.3650 | 1.3650 | 1.3650 | - |
| 28 Jun 2024 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | 1.3750 | - |
| 27 Jun 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | - |
| 26 Jun 2024 | 1.3320 | 1.3320 | 1.3320 | 1.3320 | 1.3320 | - |
| 25 Jun 2024 | 1.3530 | 1.3530 | 1.3530 | 1.3530 | 1.3530 | - |
| 24 Jun 2024 | 1.3340 | 1.3340 | 1.3340 | 1.3340 | 1.3340 | - |
| 24 Jun 2024 | 0.48 Dividend | |||||
| 21 Jun 2024 | 1.4140 | 1.4140 | 1.4140 | 1.4140 | 0.9340 | - |
| 20 Jun 2024 | 1.4370 | 1.4370 | 1.4370 | 1.4370 | 0.9492 | - |
| 19 Jun 2024 | 1.4330 | 1.4330 | 1.4330 | 1.4330 | 0.9466 | - |
| 18 Jun 2024 | 1.4420 | 1.4420 | 1.4420 | 1.4420 | 0.9525 | - |
| 17 Jun 2024 | 1.4180 | 1.4180 | 1.4180 | 1.4180 | 0.9366 | - |
| 14 Jun 2024 | 1.4360 | 1.4360 | 1.4360 | 1.4360 | 0.9485 | - |
| 13 Jun 2024 | 1.3890 | 1.3890 | 1.3890 | 1.3890 | 0.9175 | - |
| 12 Jun 2024 | 1.3910 | 1.3910 | 1.3910 | 1.3910 | 0.9188 | - |
| 11 Jun 2024 | 1.4180 | 1.4180 | 1.4180 | 1.4180 | 0.9366 | - |
| 10 Jun 2024 | 1.4720 | 1.4720 | 1.4720 | 1.4720 | 0.9723 | - |
| 07 Jun 2024 | 1.4520 | 1.4520 | 1.4520 | 1.4520 | 0.9591 | - |
| 06 Jun 2024 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 0.9512 | - |
| 05 Jun 2024 | 1.4570 | 1.4570 | 1.4570 | 1.4570 | 0.9624 | - |
| 04 Jun 2024 | 1.4380 | 1.4380 | 1.4380 | 1.4380 | 0.9499 | - |
| 03 Jun 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 0.8917 | - |
| 31 May 2024 | 1.3110 | 1.3110 | 1.3110 | 1.3110 | 0.8660 | - |
| 30 May 2024 | 1.3220 | 1.3220 | 1.3220 | 1.3220 | 0.8732 | - |
| 29 May 2024 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 0.8785 | - |
| 28 May 2024 | 1.3410 | 1.3410 | 1.3410 | 1.3410 | 0.8858 | - |
| 27 May 2024 | 1.3410 | 1.3410 | 1.3410 | 1.3410 | 0.8858 | - |
| 24 May 2024 | 1.3350 | 1.3350 | 1.3350 | 1.3350 | 0.8818 | - |
| 23 May 2024 | 1.3350 | 1.3350 | 1.3350 | 1.3350 | 0.8818 | - |
| 22 May 2024 | 1.3450 | 1.3450 | 1.3450 | 1.3450 | 0.8884 | - |
| 21 May 2024 | 1.3380 | 1.3380 | 1.3380 | 1.3380 | 0.8838 | - |
| 20 May 2024 | 1.3540 | 1.3540 | 1.3540 | 1.3540 | 0.8944 | - |
| 17 May 2024 | 1.3430 | 1.3430 | 1.3430 | 1.3430 | 0.8871 | - |
| 16 May 2024 | 1.3520 | 1.3520 | 1.3520 | 1.3520 | 0.8930 | - |
| 15 May 2024 | 1.3560 | 1.3560 | 1.3560 | 1.3560 | 0.8957 | - |
| 14 May 2024 | 1.3620 | 1.3620 | 1.3620 | 1.3620 | 0.8997 | - |
| 13 May 2024 | 1.3950 | 1.3950 | 1.3950 | 1.3950 | 0.9214 | - |
| 10 May 2024 | 1.3390 | 1.3390 | 1.3390 | 1.3390 | 0.8845 | - |
| 09 May 2024 | 1.2760 | 1.2760 | 1.2760 | 1.2760 | 0.8428 | - |
| 08 May 2024 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 0.8191 | - |
| 07 May 2024 | 1.2480 | 1.2480 | 1.2480 | 1.2480 | 0.8244 | - |
| 06 May 2024 | 1.2410 | 1.2410 | 1.2410 | 1.2410 | 0.8197 | - |
| 03 May 2024 | 1.2170 | 1.2170 | 1.2170 | 1.2170 | 0.8039 | - |
| 02 May 2024 | 1.2140 | 1.2140 | 1.2140 | 1.2140 | 0.8019 | - |
| 30 Apr 2024 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 0.8059 | - |
| 29 Apr 2024 | 1.2220 | 1.2220 | 1.2220 | 1.2220 | 0.8072 | - |
| 26 Apr 2024 | 1.2050 | 1.2050 | 1.2050 | 1.2050 | 0.7959 | - |
| 25 Apr 2024 | 1.1980 | 1.1980 | 1.1980 | 1.1980 | 0.7913 | - |
| 24 Apr 2024 | 1.1880 | 1.1880 | 1.1880 | 1.1880 | 0.7847 | - |
| 23 Apr 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 0.7794 | - |
| 22 Apr 2024 | 1.1880 | 1.1880 | 1.1880 | 1.1880 | 0.7847 | - |
| 19 Apr 2024 | 1.1760 | 1.1760 | 1.1760 | 1.1760 | 0.7768 | - |
| 18 Apr 2024 | 1.1820 | 1.1820 | 1.1820 | 1.1820 | 0.7808 | - |
| 17 Apr 2024 | 1.1940 | 1.1940 | 1.1940 | 1.1940 | 0.7887 | - |
| 16 Apr 2024 | 1.1720 | 1.1720 | 1.1720 | 1.1720 | 0.7741 | - |
| 15 Apr 2024 | 1.1630 | 1.1630 | 1.1630 | 1.1630 | 0.7682 | - |
| 12 Apr 2024 | 1.1650 | 1.1650 | 1.1650 | 1.1650 | 0.7695 | - |
| 11 Apr 2024 | 1.1620 | 1.1620 | 1.1620 | 1.1620 | 0.7675 | - |
| 10 Apr 2024 | 1.1410 | 1.1410 | 1.1410 | 1.1410 | 0.7537 | - |
| 09 Apr 2024 | 1.1180 | 1.1180 | 1.1180 | 1.1180 | 0.7385 | - |
| 08 Apr 2024 | 1.1040 | 1.1040 | 1.1040 | 1.1040 | 0.7292 | - |
| 05 Apr 2024 | 1.0830 | 1.0830 | 1.0830 | 1.0830 | 0.7154 | - |
| 04 Apr 2024 | 1.1010 | 1.1010 | 1.1010 | 1.1010 | 0.7273 | - |
| 03 Apr 2024 | 1.1030 | 1.1030 | 1.1030 | 1.1030 | 0.7286 | - |
| 02 Apr 2024 | 1.1180 | 1.1180 | 1.1180 | 1.1180 | 0.7385 | - |
| 28 Mar 2024 | 1.0860 | 1.0860 | 1.0860 | 1.0860 | 0.7173 | - |
| 27 Mar 2024 | 1.0810 | 1.0810 | 1.0810 | 1.0810 | 0.7140 | - |
| 26 Mar 2024 | 1.0840 | 1.0840 | 1.0840 | 1.0840 | 0.7160 | - |
| 25 Mar 2024 | 1.0910 | 1.0910 | 1.0910 | 1.0910 | 0.7206 | - |
| 22 Mar 2024 | 1.0940 | 1.0940 | 1.0940 | 1.0940 | 0.7226 | - |
| 21 Mar 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 0.7266 | - |
| 20 Mar 2024 | 1.0880 | 1.0880 | 1.0880 | 1.0880 | 0.7187 | - |
| 19 Mar 2024 | 1.0890 | 1.0890 | 1.0890 | 1.0890 | 0.7193 | - |
| 18 Mar 2024 | 1.0770 | 1.0770 | 1.0770 | 1.0770 | 0.7114 | - |
| 15 Mar 2024 | 1.0770 | 1.0770 | 1.0770 | 1.0770 | 0.7114 | - |
| 14 Mar 2024 | 1.0850 | 1.0850 | 1.0850 | 1.0850 | 0.7167 | - |
| 13 Mar 2024 | 1.0910 | 1.0910 | 1.0910 | 1.0910 | 0.7206 | - |
| 12 Mar 2024 | 1.1110 | 1.1110 | 1.1110 | 1.1110 | 0.7339 | - |
| 11 Mar 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 0.7200 | - |
| 08 Mar 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 0.7266 | - |
| 07 Mar 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 0.7134 | - |
| 06 Mar 2024 | 1.0830 | 1.0830 | 1.0830 | 1.0830 | 0.7154 | - |
| 05 Mar 2024 | 1.0860 | 1.0860 | 1.0860 | 1.0860 | 0.7173 | - |
| 04 Mar 2024 | 1.1060 | 1.1060 | 1.1060 | 1.1060 | 0.7306 | - |
| 01 Mar 2024 | 1.1230 | 1.1230 | 1.1230 | 1.1230 | 0.7418 | - |
| 29 Feb 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 0.7398 | - |
| 28 Feb 2024 | 1.1190 | 1.1190 | 1.1190 | 1.1190 | 0.7391 | - |
| 27 Feb 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 0.7398 | - |
| 26 Feb 2024 | 1.1210 | 1.1210 | 1.1210 | 1.1210 | 0.7405 | - |
| 23 Feb 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 0.7596 | - |
| 22 Feb 2024 | 1.1280 | 1.1280 | 1.1280 | 1.1280 | 0.7451 | - |
| 21 Feb 2024 | 1.1230 | 1.1230 | 1.1230 | 1.1230 | 0.7418 | - |
| 20 Feb 2024 | 1.1110 | 1.1110 | 1.1110 | 1.1110 | 0.7339 | - |
| 19 Feb 2024 | 1.1060 | 1.1060 | 1.1060 | 1.1060 | 0.7306 | - |
| 16 Feb 2024 | 1.0910 | 1.0910 | 1.0910 | 1.0910 | 0.7206 | - |
| 15 Feb 2024 | 1.0730 | 1.0730 | 1.0730 | 1.0730 | 0.7088 | - |
| *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.