China Merchants Port Holdings Co Ltd (CPM.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
At close: 08:00AM CEST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 30 Apr 2024 | 1.2150 | 1.2150 | 1.2150 | 1.2150 | 1.2150 | - |
| 29 Apr 2024 | 1.2220 | 1.2220 | 1.2220 | 1.2220 | 1.2220 | - |
| 26 Apr 2024 | 1.2060 | 1.2060 | 1.2060 | 1.2060 | 1.2060 | - |
| 25 Apr 2024 | 1.1970 | 1.1970 | 1.1970 | 1.1970 | 1.1970 | - |
| 24 Apr 2024 | 1.1890 | 1.1890 | 1.1890 | 1.1890 | 1.1890 | - |
| 23 Apr 2024 | 1.1790 | 1.1790 | 1.1790 | 1.1790 | 1.1790 | - |
| 22 Apr 2024 | 1.1880 | 1.1880 | 1.1880 | 1.1880 | 1.1880 | - |
| 19 Apr 2024 | 1.1750 | 1.1750 | 1.1750 | 1.1750 | 1.1750 | - |
| 18 Apr 2024 | 1.1840 | 1.1840 | 1.1840 | 1.1840 | 1.1840 | - |
| 17 Apr 2024 | 1.1960 | 1.1960 | 1.1960 | 1.1960 | 1.1960 | - |
| 16 Apr 2024 | 1.1730 | 1.1730 | 1.1730 | 1.1730 | 1.1730 | - |
| 15 Apr 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
| 12 Apr 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
| 11 Apr 2024 | 1.1670 | 1.1670 | 1.1670 | 1.1670 | 1.1670 | - |
| 10 Apr 2024 | 1.1410 | 1.1410 | 1.1410 | 1.1410 | 1.1410 | - |
| 09 Apr 2024 | 1.1190 | 1.1190 | 1.1190 | 1.1190 | 1.1190 | - |
| 08 Apr 2024 | 1.1020 | 1.1020 | 1.1020 | 1.1020 | 1.1020 | - |
| 05 Apr 2024 | 1.0820 | 1.0820 | 1.0820 | 1.0820 | 1.0820 | - |
| 04 Apr 2024 | 1.1010 | 1.1010 | 1.1010 | 1.1010 | 1.1010 | - |
| 03 Apr 2024 | 1.1040 | 1.1040 | 1.1040 | 1.1040 | 1.1040 | - |
| 02 Apr 2024 | 1.1140 | 1.1140 | 1.1140 | 1.1140 | 1.1140 | - |
| 28 Mar 2024 | 1.0860 | 1.0860 | 1.0860 | 1.0860 | 1.0860 | - |
| 27 Mar 2024 | 1.0810 | 1.0810 | 1.0810 | 1.0810 | 1.0810 | - |
| 26 Mar 2024 | 1.0840 | 1.0840 | 1.0840 | 1.0840 | 1.0840 | - |
| 25 Mar 2024 | 1.0830 | 1.0830 | 1.0830 | 1.0830 | 1.0830 | - |
| 22 Mar 2024 | 1.0850 | 1.0850 | 1.0850 | 1.0850 | 1.0850 | - |
| 21 Mar 2024 | 1.1010 | 1.1010 | 1.1010 | 1.1010 | 1.1010 | - |
| 20 Mar 2024 | 1.0870 | 1.0870 | 1.0870 | 1.0870 | 1.0870 | - |
| 19 Mar 2024 | 1.0870 | 1.0870 | 1.0870 | 1.0870 | 1.0870 | - |
| 18 Mar 2024 | 1.0780 | 1.0780 | 1.0780 | 1.0780 | 1.0780 | - |
| 15 Mar 2024 | 1.0780 | 1.0780 | 1.0780 | 1.0780 | 1.0780 | - |
| 14 Mar 2024 | 1.0860 | 1.0860 | 1.0860 | 1.0860 | 1.0860 | - |
| 13 Mar 2024 | 1.0940 | 1.0940 | 1.0940 | 1.0940 | 1.0940 | - |
| 12 Mar 2024 | 1.1120 | 1.1120 | 1.1120 | 1.1120 | 1.1120 | - |
| 11 Mar 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | - |
| 08 Mar 2024 | 1.0980 | 1.0980 | 1.0980 | 1.0980 | 1.0980 | - |
| 07 Mar 2024 | 1.0830 | 1.0830 | 1.0830 | 1.0830 | 1.0830 | - |
| 06 Mar 2024 | 1.0820 | 1.0820 | 1.0820 | 1.0820 | 1.0820 | - |
| 05 Mar 2024 | 1.0880 | 1.0880 | 1.0880 | 1.0880 | 1.0880 | - |
| 04 Mar 2024 | 1.1060 | 1.1060 | 1.1060 | 1.1060 | 1.1060 | - |
| 01 Mar 2024 | 1.1240 | 1.1240 | 1.1240 | 1.1240 | 1.1240 | - |
| 29 Feb 2024 | 1.1190 | 1.1190 | 1.1190 | 1.1190 | 1.1190 | - |
| 28 Feb 2024 | 1.1180 | 1.1180 | 1.1180 | 1.1180 | 1.1180 | - |
| 27 Feb 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
| 26 Feb 2024 | 1.1230 | 1.1230 | 1.1230 | 1.1230 | 1.1230 | - |
| 23 Feb 2024 | 1.1480 | 1.1480 | 1.1480 | 1.1480 | 1.1480 | - |
| 22 Feb 2024 | 1.1320 | 1.1320 | 1.1320 | 1.1320 | 1.1320 | - |
| 21 Feb 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
| 20 Feb 2024 | 1.1110 | 1.1110 | 1.1110 | 1.1110 | 1.1110 | - |
| 19 Feb 2024 | 1.1070 | 1.1070 | 1.1070 | 1.1070 | 1.1070 | - |
| 16 Feb 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | - |
| 15 Feb 2024 | 1.0730 | 1.0730 | 1.0730 | 1.0730 | 1.0730 | - |
| 14 Feb 2024 | 1.0690 | 1.0690 | 1.0690 | 1.0690 | 1.0690 | - |
| 13 Feb 2024 | 1.1080 | 1.1080 | 1.1080 | 1.1080 | 1.1080 | - |
| 12 Feb 2024 | 1.1030 | 1.1030 | 1.1030 | 1.1030 | 1.1030 | - |
| 09 Feb 2024 | 1.1050 | 1.1050 | 1.1050 | 1.1050 | 1.1050 | - |
| 08 Feb 2024 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | 1.1200 | - |
| 07 Feb 2024 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
| 06 Feb 2024 | 1.1320 | 1.1320 | 1.1320 | 1.1320 | 1.1320 | - |
| 05 Feb 2024 | 1.1050 | 1.1050 | 1.1050 | 1.1050 | 1.1050 | - |
| 02 Feb 2024 | 1.1210 | 1.1210 | 1.1210 | 1.1210 | 1.1210 | - |
| 01 Feb 2024 | 1.1350 | 1.1350 | 1.1350 | 1.1350 | 1.1350 | - |
| 31 Jan 2024 | 1.1110 | 1.1110 | 1.1110 | 1.1110 | 1.1110 | - |
| 30 Jan 2024 | 1.1320 | 1.1320 | 1.1320 | 1.1320 | 1.1320 | - |
| 29 Jan 2024 | 1.1710 | 1.1710 | 1.1710 | 1.1710 | 1.1710 | - |
| 26 Jan 2024 | 1.1810 | 1.1810 | 1.1810 | 1.1810 | 1.1810 | - |
| 25 Jan 2024 | 1.1820 | 1.1820 | 1.1820 | 1.1820 | 1.1820 | - |
| 24 Jan 2024 | 1.1820 | 1.1820 | 1.1820 | 1.1820 | 1.1820 | - |
| 23 Jan 2024 | 1.1810 | 1.1810 | 1.1810 | 1.1810 | 1.1810 | - |
| 22 Jan 2024 | 1.1360 | 1.1360 | 1.1360 | 1.1360 | 1.1360 | - |
| 19 Jan 2024 | 1.1540 | 1.1540 | 1.1540 | 1.1540 | 1.1540 | - |
| 18 Jan 2024 | 1.1640 | 1.1640 | 1.1640 | 1.1640 | 1.1640 | - |
| 17 Jan 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
| 16 Jan 2024 | 1.1680 | 1.1680 | 1.1680 | 1.1680 | 1.1680 | - |
| 15 Jan 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
| 12 Jan 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
| 11 Jan 2024 | 1.1830 | 1.1830 | 1.1830 | 1.1830 | 1.1830 | - |
| 10 Jan 2024 | 1.1840 | 1.1840 | 1.1840 | 1.1840 | 1.1840 | - |
| 09 Jan 2024 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | - |
| 08 Jan 2024 | 1.2080 | 1.2080 | 1.2080 | 1.2080 | 1.2080 | - |
| 05 Jan 2024 | 1.2160 | 1.2160 | 1.2160 | 1.2160 | 1.2160 | - |
| 04 Jan 2024 | 1.2230 | 1.2230 | 1.2230 | 1.2230 | 1.2230 | - |
| 03 Jan 2024 | 1.2090 | 1.2090 | 1.2090 | 1.2090 | 1.2090 | - |
| 02 Jan 2024 | 1.2060 | 1.2060 | 1.2060 | 1.2060 | 1.2060 | - |
| 29 Dec 2023 | 1.2020 | 1.2020 | 1.2020 | 1.2020 | 1.2020 | - |
| 28 Dec 2023 | 1.1890 | 1.1890 | 1.1890 | 1.1890 | 1.1890 | - |
| 27 Dec 2023 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 22 Dec 2023 | 1.2210 | 1.2210 | 1.2210 | 1.2210 | 1.2210 | - |
| 21 Dec 2023 | 1.1920 | 1.1920 | 1.1920 | 1.1920 | 1.1920 | - |
| 20 Dec 2023 | 1.1590 | 1.1590 | 1.1590 | 1.1590 | 1.1590 | - |
| 19 Dec 2023 | 1.1680 | 1.1680 | 1.1680 | 1.1680 | 1.1680 | - |
| 18 Dec 2023 | 1.1690 | 1.1690 | 1.1690 | 1.1690 | 1.1690 | - |
| 15 Dec 2023 | 1.1580 | 1.1580 | 1.1580 | 1.1580 | 1.1580 | - |
| 14 Dec 2023 | 1.1510 | 1.1510 | 1.1510 | 1.1510 | 1.1510 | - |
| 13 Dec 2023 | 1.1640 | 1.1640 | 1.1640 | 1.1640 | 1.1640 | - |
| 12 Dec 2023 | 1.1730 | 1.1730 | 1.1730 | 1.1730 | 1.1730 | - |
| 11 Dec 2023 | 1.1620 | 1.1620 | 1.1620 | 1.1620 | 1.1620 | - |
| 08 Dec 2023 | 1.1610 | 1.1610 | 1.1610 | 1.1610 | 1.1610 | - |
| 07 Dec 2023 | 1.1580 | 1.1580 | 1.1580 | 1.1580 | 1.1580 | - |
| 06 Dec 2023 | 1.1920 | 1.1920 | 1.1920 | 1.1920 | 1.1920 | - |
| *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.