New Zealand markets open in 7 hours 27 minutes

China Resources Power Holdings Co Ltd (CRP.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
1.7445-0.0630 (-3.49%)
At close: 08:38PM CEST
Time period:
25 Sept 2021 - 25 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
23 Sept 20221.78051.78051.74301.74451.7445-
22 Sept 20221.81301.81451.80401.80751.8075-
21 Sept 20221.83851.83851.81651.82501.8250-
20 Sept 20221.82401.82401.78851.78851.7885-
19 Sept 20221.83251.85651.83251.85101.8510-
16 Sept 20221.88851.88851.85201.85851.8585-
15 Sept 20221.94451.94551.92551.93301.9330-
14 Sept 20222.02902.02902.01702.01902.0190-
13 Sept 20222.02902.02901.98251.98251.9825-
12 Sept 20222.15002.15002.15002.15002.1500-
09 Sept 20222.13802.15002.11802.15002.1500-
08 Sept 20222.15302.17002.15302.17002.1700-
07 Sept 20222.04202.07702.04202.07702.0770-
06 Sept 20221.97202.02701.97202.01102.0110-
05 Sept 20221.96901.96901.95801.96101.9610-
02 Sept 20222.00502.00801.97551.98651.9865-
02 Sept 20220.21 Dividend
01 Sept 20221.96501.96701.91851.95801.7480200
31 Aug 20221.98601.99251.95951.95951.7493-
30 Aug 20222.01102.01901.95051.95101.7418-
29 Aug 20222.09502.09902.04102.05601.8355-
26 Aug 20222.08202.08201.99501.99501.7810-
25 Aug 20222.08902.10502.08902.10401.8783-
24 Aug 20222.06402.06402.01802.01901.8025-
23 Aug 20222.17002.17002.11002.11101.8846-
22 Aug 20222.08502.08502.03702.03701.8185-
19 Aug 20222.07602.10302.03002.03401.8158200
18 Aug 20221.95051.98001.93701.95801.7480-
17 Aug 20221.90601.90951.89651.90151.6976-
16 Aug 20221.80501.81751.80301.81451.6199-
15 Aug 20221.71201.73251.70501.73251.5467-
12 Aug 20221.68351.69401.67651.69401.5123-
11 Aug 20221.62551.62551.61601.61951.4458-
10 Aug 20221.58951.61501.58951.61501.4418-
09 Aug 20221.63901.63901.62151.62151.4476-
08 Aug 20221.71501.71501.69851.70001.5177-
05 Aug 20221.71251.71251.69751.70501.5221-
04 Aug 20221.71651.71651.68551.68551.5047-
03 Aug 20221.69401.69401.62851.65051.4735-
02 Aug 20221.75901.75901.68101.68751.5065-
01 Aug 20221.75951.76001.75151.75701.5686-
29 Jul 20221.86201.86401.81801.82201.6266-
28 Jul 20221.89501.91801.88601.91801.7123-
27 Jul 20221.86351.86851.81201.82101.6257-
26 Jul 20221.80501.83951.80501.83251.6360-
25 Jul 20221.84201.84201.81251.81251.6181-
22 Jul 20221.87101.89151.86701.86851.6681-
21 Jul 20221.93251.93551.91501.92901.7221-
20 Jul 20221.93001.94851.93001.94851.7395-
19 Jul 20221.99502.00701.96452.00701.7917-
18 Jul 20222.02802.02801.98401.98401.7712-
15 Jul 20222.01402.01401.97302.00901.7935-
14 Jul 20221.94651.97401.94651.97401.7623-
13 Jul 20222.09802.09802.04902.06201.8408-
12 Jul 20222.08702.10002.07902.09601.8712-
11 Jul 20222.09702.09702.07502.09201.8676-
08 Jul 20222.13202.16302.13202.16301.9310-
07 Jul 20222.15002.15802.14502.15401.9230-
06 Jul 20222.10902.12202.08502.12201.8944-
05 Jul 20222.02302.03902.01602.03601.8176-
04 Jul 20222.04102.08402.04102.08401.8605-
01 Jul 20221.97451.97451.97451.97451.7627-
30 Jun 20221.98551.98701.97201.98201.7694-
29 Jun 20221.84951.85851.82251.85851.6592-
28 Jun 20221.86551.86551.78851.78851.5967-
27 Jun 20221.75201.75201.72501.72551.5404-
24 Jun 20221.75551.79701.75551.77351.5833-
23 Jun 20221.76751.77001.75001.76151.5726-
22 Jun 20221.75101.76501.73851.76501.5757-
21 Jun 20221.78701.79551.76951.76951.5797-
20 Jun 20221.75951.78051.75701.78051.5895-
17 Jun 20221.66351.66351.64451.65301.4757-
16 Jun 20221.68901.69951.63751.63751.4619-
15 Jun 20221.74451.74451.72001.73551.5494-
14 Jun 2022173.6000177.6000173.6000175.8000156.9451-
13 Jun 20221.70851.70851.69101.70451.5217-
10 Jun 20221.74601.74601.70451.70851.5253-
09 Jun 20221.78251.78901.78051.78401.5927-
09 Jun 20220.045 Dividend
08 Jun 20221.79301.81701.79301.80151.5681-
07 Jun 20221.86401.89151.86051.89151.6465-
06 Jun 20221.85551.86451.84901.85101.6112-
03 Jun 20221.92601.92601.92601.92601.6765-
02 Jun 20221.92101.92101.89351.91701.6686-
01 Jun 20221.90201.91351.89801.91101.6634-
31 May 20221.91001.92301.91001.91951.6708-
30 May 20221.73651.82051.73651.75351.52633,000
27 May 20221.73451.76751.72701.76551.5368-
26 May 20221.77451.79951.77151.79951.5664-
25 May 20221.82601.83351.81601.83351.5960-
24 May 20221.84651.84651.78601.80251.5690-
23 May 20221.85351.85351.81801.83351.5960-
20 May 20221.86501.86501.82001.82251.5864-
19 May 20221.86251.86551.82901.84101.6025-
18 May 20221.81501.82351.77001.77001.5407-
17 May 20221.70851.70851.67901.68251.4645-
16 May 20221.73301.74751.72551.74751.5211-
13 May 20221.72701.73851.72001.72201.4989-
12 May 20221.71251.72601.70501.70501.4841-
11 May 20221.71451.71451.68701.69001.4711-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...