New Zealand markets closed

China Southern Airlines Co Ltd (ZNHH.DU)

Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
0.3682-0.0102 (-2.70%)
At close: 07:30PM CEST
Time period:
05 Oct 2023 - 05 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 20240.37940.38100.36720.36820.3682-
03 Oct 20240.38240.38240.37840.37840.3784-
02 Oct 20240.38280.39380.38080.39220.3922-
01 Oct 20240.41260.41260.41260.41260.4126-
30 Sept 20240.40200.41420.40200.40980.4098-
27 Sept 20240.35040.35040.34140.34140.3414-
26 Sept 20240.30300.30400.30000.30000.3000-
25 Sept 20240.27260.27600.27260.27540.2754-
24 Sept 20240.27400.28640.27400.28440.2844-
23 Sept 20240.25940.26400.25380.25380.2538-
20 Sept 20240.26660.26940.26660.26900.2690-
19 Sept 20240.27320.27440.27180.27420.2742-
18 Sept 20240.27460.27460.27460.27460.2746-
17 Sept 20240.27340.27580.27240.27460.2746-
16 Sept 20240.27040.27420.27040.27420.2742-
13 Sept 20240.27480.27680.27440.27680.2768-
12 Sept 20240.28400.28420.28260.28380.2838-
11 Sept 20240.27820.28480.27820.28480.2848-
10 Sept 20240.28220.28820.28220.28620.2862-
09 Sept 20240.28640.29760.28640.29760.2976-
06 Sept 20240.28900.28900.28900.28900.2890-
05 Sept 20240.29500.29500.29120.29120.2912-
04 Sept 20240.29560.30400.29560.30300.3030-
03 Sept 20240.30180.30280.30040.30080.3008-
02 Sept 20240.30520.30520.30280.30320.3032-
30 Aug 20240.31100.31100.30800.30800.3080-
29 Aug 20240.30460.30680.30300.30680.3068-
28 Aug 20240.29800.29900.29000.29000.2900-
27 Aug 20240.30080.30900.29840.29900.2990-
26 Aug 20240.30860.31040.30820.30920.3092-
23 Aug 20240.30960.31060.30160.30160.3016-
22 Aug 20240.31020.31200.30580.30580.3058-
21 Aug 20240.31360.31400.31280.31280.3128-
20 Aug 20240.31540.31880.31540.31680.3168-
19 Aug 20240.31840.31840.31740.31840.3184-
16 Aug 20240.31960.31960.31780.31900.3190-
15 Aug 20240.31480.31480.30800.30880.3088-
14 Aug 20240.31560.31560.31320.31500.3150-
13 Aug 20240.31720.31980.31720.31980.3198-
12 Aug 20240.32660.32660.32420.32420.3242-
09 Aug 20240.33020.33060.32240.32480.3248-
08 Aug 20240.33220.33960.33220.33960.3396-
07 Aug 20240.33260.33260.32980.32980.3298-
06 Aug 20240.33300.33760.33300.33760.3376-
05 Aug 20240.32920.33240.32580.32780.3278-
02 Aug 20240.32680.32760.31920.31920.3192-
01 Aug 20240.33420.33420.32700.32700.3270-
31 Jul 20240.33140.33220.33060.33220.3322-
30 Jul 20240.32200.32360.32200.32280.3228-
29 Jul 20240.32580.32580.32340.32400.3240-
26 Jul 20240.32080.33280.32080.33280.3328-
25 Jul 20240.32340.32580.32220.32580.3258-
24 Jul 20240.31420.31920.31420.31780.3178-
23 Jul 20240.32560.32700.32380.32640.3264-
22 Jul 20240.33280.33280.33020.33040.3304-
19 Jul 20240.31860.32600.31860.32200.3220-
18 Jul 20240.33040.33880.32960.33880.3388-
17 Jul 20240.32980.33120.32880.33120.3312-
16 Jul 20240.31660.33040.31660.33040.3304-
15 Jul 20240.32820.32820.32200.32360.3236590
12 Jul 20240.33540.33540.33160.33360.3336-
11 Jul 20240.35340.35460.34380.34380.3438-
10 Jul 20240.33620.33620.33300.33480.3348-
09 Jul 20240.35240.35240.34440.34700.3470-
08 Jul 20240.33320.33400.33220.33220.3322-
05 Jul 20240.34400.34400.34400.34400.3440-
04 Jul 20240.34400.34400.32880.32900.3290-
03 Jul 20240.34460.34460.33360.33360.3336-
02 Jul 20240.33940.33940.33160.33180.3318-
01 Jul 20240.33000.33000.33000.33000.3300-
28 Jun 20240.33300.33300.33020.33020.3302-
27 Jun 20240.34460.34580.32360.32360.3236-
26 Jun 20240.33880.34280.33880.34280.3428-
25 Jun 20240.34320.34320.33280.33280.3328-
24 Jun 20240.34300.34720.34160.34720.3472-
21 Jun 20240.34300.34540.34300.34420.3442-
20 Jun 20240.35880.35880.34840.34940.3494-
19 Jun 20240.36400.36400.35060.35060.3506-
18 Jun 20240.35840.36440.35840.36440.3644-
17 Jun 20240.35720.35860.35680.35820.3582-
14 Jun 20240.35820.36040.35800.35980.3598-
13 Jun 20240.35900.36060.35840.36060.3606-
12 Jun 20240.37200.37200.36840.36840.3684-
11 Jun 20240.36880.36880.36380.36380.3638-
10 Jun 20240.37480.37480.37480.37480.3748-
07 Jun 20240.37380.37580.37220.37580.3758-
06 Jun 20240.37100.37160.37040.37080.3708-
05 Jun 20240.37780.37780.37180.37340.3734-
04 Jun 20240.38120.38780.38120.38700.3870-
03 Jun 20240.36540.36660.36060.36060.3606-
31 May 20240.37120.37120.36720.36920.3692-
30 May 20240.36400.36680.36400.36660.3666-
29 May 20240.36600.36740.36520.36520.3652-
28 May 20240.36900.36900.36500.36500.3650-
27 May 20240.36700.36700.35940.35980.3598-
24 May 20240.37240.37240.36280.36280.3628-
23 May 20240.37400.37500.36760.36760.3676-
22 May 20240.39240.39300.39220.39220.3922-
21 May 20240.37900.37900.37480.37560.3756-
20 May 20240.37820.38100.37820.37960.3796-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...