CGN Mining Co Ltd (VBO.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
At close: 08:07AM CEST
Time period:
20 Sept 2023 - 20 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Sept 2024 | 0.1610 | 0.1610 | 0.1610 | 0.1610 | 0.1610 | - |
| 18 Sept 2024 | 0.1610 | 0.1610 | 0.1610 | 0.1610 | 0.1610 | - |
| 17 Sept 2024 | 0.1610 | 0.1610 | 0.1610 | 0.1610 | 0.1610 | - |
| 16 Sept 2024 | 0.1610 | 0.1610 | 0.1610 | 0.1610 | 0.1610 | - |
| 13 Sept 2024 | 0.1610 | 0.1610 | 0.1610 | 0.1610 | 0.1610 | - |
| 12 Sept 2024 | 0.1610 | 0.1610 | 0.1610 | 0.1610 | 0.1610 | - |
| 11 Sept 2024 | 0.1610 | 0.1610 | 0.1610 | 0.1610 | 0.1610 | - |
| 10 Sept 2024 | 0.1610 | 0.1610 | 0.1610 | 0.1610 | 0.1610 | - |
| 09 Sept 2024 | 0.1650 | 0.1650 | 0.1650 | 0.1650 | 0.1650 | - |
| 09 Sept 2024 | 0.003 Dividend | |||||
| 06 Sept 2024 | 0.1810 | 0.1810 | 0.1810 | 0.1810 | 0.1780 | - |
| 05 Sept 2024 | 0.1810 | 0.1810 | 0.1810 | 0.1810 | 0.1780 | - |
| 04 Sept 2024 | 0.1810 | 0.1810 | 0.1810 | 0.1810 | 0.1780 | - |
| 03 Sept 2024 | 0.1850 | 0.1850 | 0.1850 | 0.1850 | 0.1819 | - |
| 02 Sept 2024 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1869 | - |
| 30 Aug 2024 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1869 | - |
| 29 Aug 2024 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1869 | - |
| 28 Aug 2024 | 0.1900 | 0.1900 | 0.1900 | 0.1900 | 0.1869 | - |
| 27 Aug 2024 | 0.1940 | 0.1940 | 0.1940 | 0.1940 | 0.1908 | - |
| 26 Aug 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.1967 | - |
| 23 Aug 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.1967 | - |
| 22 Aug 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.1967 | - |
| 21 Aug 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.1967 | - |
| 20 Aug 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.1967 | - |
| 19 Aug 2024 | 0.2000 | 0.2000 | 0.2000 | 0.2000 | 0.1967 | - |
| 16 Aug 2024 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2262 | - |
| 15 Aug 2024 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2262 | - |
| 14 Aug 2024 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2262 | - |
| 13 Aug 2024 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2262 | - |
| 12 Aug 2024 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2262 | - |
| 09 Aug 2024 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2262 | - |
| 08 Aug 2024 | 0.2300 | 0.2300 | 0.2300 | 0.2300 | 0.2262 | - |
| 07 Aug 2024 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2360 | - |
| 06 Aug 2024 | 0.2400 | 0.2400 | 0.2400 | 0.2400 | 0.2360 | - |
| 05 Aug 2024 | 0.2440 | 0.2440 | 0.2440 | 0.2440 | 0.2400 | - |
| 02 Aug 2024 | 0.2480 | 0.2480 | 0.2480 | 0.2480 | 0.2439 | - |
| 01 Aug 2024 | 0.2480 | 0.2480 | 0.2480 | 0.2480 | 0.2439 | - |
| 31 Jul 2024 | 0.2480 | 0.2480 | 0.2480 | 0.2480 | 0.2439 | - |
| 30 Jul 2024 | 0.2480 | 0.2480 | 0.2480 | 0.2480 | 0.2439 | - |
| 29 Jul 2024 | 0.2480 | 0.2480 | 0.2480 | 0.2480 | 0.2439 | - |
| 26 Jul 2024 | 0.2480 | 0.2480 | 0.2480 | 0.2480 | 0.2439 | - |
| 25 Jul 2024 | 0.2480 | 0.2480 | 0.2480 | 0.2480 | 0.2439 | 1 |
| 24 Jul 2024 | 0.2720 | 0.2720 | 0.2720 | 0.2720 | 0.2675 | - |
| 23 Jul 2024 | 0.2720 | 0.2720 | 0.2720 | 0.2720 | 0.2675 | - |
| 22 Jul 2024 | 0.2720 | 0.2720 | 0.2720 | 0.2720 | 0.2675 | - |
| 19 Jul 2024 | 0.2720 | 0.2720 | 0.2720 | 0.2720 | 0.2675 | - |
| 18 Jul 2024 | 0.2720 | 0.2720 | 0.2720 | 0.2720 | 0.2675 | - |
| 17 Jul 2024 | 0.2720 | 0.2720 | 0.2720 | 0.2720 | 0.2675 | - |
| 16 Jul 2024 | 0.2720 | 0.2720 | 0.2720 | 0.2720 | 0.2675 | - |
| 15 Jul 2024 | 0.2780 | 0.2780 | 0.2780 | 0.2780 | 0.2734 | - |
| 12 Jul 2024 | 0.2820 | 0.2820 | 0.2820 | 0.2820 | 0.2773 | - |
| 11 Jul 2024 | 0.2840 | 0.2840 | 0.2840 | 0.2840 | 0.2793 | - |
| 10 Jul 2024 | 0.2840 | 0.2840 | 0.2840 | 0.2840 | 0.2793 | - |
| 09 Jul 2024 | 0.2940 | 0.2940 | 0.2940 | 0.2940 | 0.2891 | - |
| 08 Jul 2024 | 0.2940 | 0.2940 | 0.2940 | 0.2940 | 0.2891 | - |
| 05 Jul 2024 | 0.2940 | 0.2940 | 0.2940 | 0.2940 | 0.2891 | - |
| 04 Jul 2024 | 0.3040 | 0.3040 | 0.3040 | 0.3040 | 0.2990 | - |
| 03 Jul 2024 | 0.3040 | 0.3040 | 0.3040 | 0.3040 | 0.2990 | - |
| 02 Jul 2024 | 0.3080 | 0.3080 | 0.3080 | 0.3080 | 0.3029 | - |
| 01 Jul 2024 | 0.3080 | 0.3080 | 0.3080 | 0.3080 | 0.3029 | - |
| 28 Jun 2024 | 0.3080 | 0.3080 | 0.3080 | 0.3080 | 0.3029 | - |
| 27 Jun 2024 | 0.3080 | 0.3080 | 0.3080 | 0.3080 | 0.3029 | - |
| 26 Jun 2024 | 0.3120 | 0.3120 | 0.3120 | 0.3120 | 0.3068 | - |
| 25 Jun 2024 | 0.3160 | 0.3160 | 0.3160 | 0.3160 | 0.3108 | - |
| 24 Jun 2024 | 0.3180 | 0.3180 | 0.3180 | 0.3180 | 0.3127 | - |
| 21 Jun 2024 | 0.3180 | 0.3180 | 0.3180 | 0.3180 | 0.3127 | - |
| 20 Jun 2024 | 0.3140 | 0.3140 | 0.3140 | 0.3140 | 0.3088 | - |
| 19 Jun 2024 | 0.3140 | 0.3140 | 0.3140 | 0.3140 | 0.3088 | - |
| 18 Jun 2024 | 0.3140 | 0.3140 | 0.3140 | 0.3140 | 0.3088 | - |
| 17 Jun 2024 | 0.3140 | 0.3140 | 0.3140 | 0.3140 | 0.3088 | - |
| 14 Jun 2024 | 0.3180 | 0.3180 | 0.3180 | 0.3180 | 0.3127 | - |
| 13 Jun 2024 | 0.3180 | 0.3180 | 0.3180 | 0.3180 | 0.3127 | - |
| 12 Jun 2024 | 0.3220 | 0.3220 | 0.3220 | 0.3220 | 0.3167 | - |
| 11 Jun 2024 | 0.3220 | 0.3220 | 0.3220 | 0.3220 | 0.3167 | - |
| 10 Jun 2024 | 0.3420 | 0.3420 | 0.3420 | 0.3420 | 0.3363 | - |
| 07 Jun 2024 | 0.3420 | 0.3420 | 0.3420 | 0.3420 | 0.3363 | - |
| 06 Jun 2024 | 0.3420 | 0.3420 | 0.3420 | 0.3420 | 0.3363 | - |
| 05 Jun 2024 | 0.3420 | 0.3420 | 0.3420 | 0.3420 | 0.3363 | - |
| 04 Jun 2024 | 0.3480 | 0.3480 | 0.3480 | 0.3480 | 0.3422 | - |
| 03 Jun 2024 | 0.3480 | 0.3480 | 0.3480 | 0.3480 | 0.3422 | - |
| 31 May 2024 | 0.3360 | 0.3360 | 0.3360 | 0.3360 | 0.3304 | - |
| 30 May 2024 | 0.3360 | 0.3360 | 0.3360 | 0.3360 | 0.3304 | - |
| 29 May 2024 | 0.3360 | 0.3360 | 0.3360 | 0.3360 | 0.3304 | - |
| 28 May 2024 | 0.3300 | 0.3300 | 0.3300 | 0.3300 | 0.3245 | - |
| 27 May 2024 | 0.3180 | 0.3320 | 0.3180 | 0.3320 | 0.3265 | 7,000 |
| 24 May 2024 | 0.3180 | 0.3180 | 0.3180 | 0.3180 | 0.3127 | - |
| 23 May 2024 | 0.3180 | 0.3180 | 0.3180 | 0.3180 | 0.3127 | - |
| 22 May 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3147 | - |
| 21 May 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3147 | - |
| 20 May 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3147 | - |
| 17 May 2024 | 0.3020 | 0.3020 | 0.3020 | 0.3020 | 0.2970 | - |
| 16 May 2024 | 0.2960 | 0.2960 | 0.2960 | 0.2960 | 0.2911 | - |
| 15 May 2024 | 0.2900 | 0.2900 | 0.2900 | 0.2900 | 0.2852 | 9,000 |
| 14 May 2024 | 0.2840 | 0.2840 | 0.2840 | 0.2840 | 0.2793 | - |
| 13 May 2024 | 0.2760 | 0.2760 | 0.2760 | 0.2760 | 0.2714 | - |
| 10 May 2024 | 0.2720 | 0.2720 | 0.2720 | 0.2720 | 0.2675 | - |
| 09 May 2024 | 0.2640 | 0.2640 | 0.2640 | 0.2640 | 0.2596 | - |
| 08 May 2024 | 0.2640 | 0.2640 | 0.2640 | 0.2640 | 0.2596 | - |
| 07 May 2024 | 0.2640 | 0.2640 | 0.2640 | 0.2640 | 0.2596 | - |
| 06 May 2024 | 0.2620 | 0.2620 | 0.2620 | 0.2620 | 0.2577 | - |
| *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.