49D.F - Dah Chong Hong Holdings Limited

Frankfurt - Frankfurt Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 20190.24440.24440.24440.24440.244415
Sep 19, 20190.24620.24620.24620.24620.2462-
Sep 18, 20190.24890.24890.24890.24890.2489-
Sep 17, 20190.24940.24940.24940.24940.2494-
Sep 16, 20190.25140.25140.25140.25140.2514-
Sep 13, 20190.24910.24910.24910.24910.2491-
Sep 12, 20190.24800.24800.24800.24800.2480-
Sep 11, 20190.24900.24900.24900.24900.2490-
Sep 10, 20190.24560.24560.24560.24560.2456-
Sep 09, 20190.23900.23900.23900.23900.2390-
Sep 06, 20190.23770.23770.23770.23770.2377-
Sep 05, 20190.23920.23920.23920.23920.2392-
Sep 04, 20190.23210.23210.23210.23210.2321-
Sep 03, 20190.22570.22570.22570.22570.2257-
Sep 02, 20190.22840.22840.22840.22840.2284-
Sep 02, 20190.0423 Dividend
Aug 30, 20190.23160.23160.23160.23160.1893-
Aug 29, 20190.23070.23070.23070.23070.1886-
Aug 28, 20190.23400.23400.23400.23400.1913-
Aug 27, 20190.23030.23030.23030.23030.1882-
Aug 26, 20190.22710.22710.22710.22710.1856-
Aug 23, 20190.23930.23930.23930.23930.1956-
Aug 22, 20190.24130.24130.24130.24130.1972-
Aug 21, 20190.24430.24430.24430.24430.1997-
Aug 20, 20190.24110.24110.24110.24110.1971-
Aug 19, 20190.23750.23750.23750.23750.1941-
Aug 16, 20190.23260.23260.23260.23260.1901-
Aug 15, 20190.22940.22940.22940.22940.1875-
Aug 14, 20190.23110.23110.23110.23110.1889-
Aug 13, 20190.23410.23410.23410.23410.1913-
Aug 12, 20190.24510.24510.24510.24510.2003-
Aug 09, 20190.24540.24540.24540.24540.2006-
Aug 08, 20190.24510.24510.24510.24510.2003-
Aug 07, 20190.24530.24530.24530.24530.2005-
Aug 06, 20190.24410.24410.24410.24410.1995-
Aug 05, 20190.24960.24960.24960.24960.2040-
Aug 02, 20190.26040.26040.26040.26040.2128-
Aug 01, 20190.26550.26550.26550.26550.2170-
Jul 31, 20190.26640.26640.26640.26640.2177-
Jul 30, 20190.27150.27150.27150.27150.2219-
Jul 29, 20190.26980.26980.26980.26980.2205-
Jul 26, 20190.27040.27040.27040.27040.2210-
Jul 25, 20190.26960.26960.26960.26960.2204-
Jul 24, 20190.27170.27170.27170.27170.2221-
Jul 23, 20190.26960.26960.26960.26960.2204-
Jul 22, 20190.25980.25980.25980.25980.2123-
Jul 19, 20190.25420.25420.25420.25420.2078-
Jul 18, 20190.25210.25210.25210.25210.2061-
Jul 17, 20190.25400.25400.25400.25400.2076-
Jul 16, 20190.25400.25400.25400.25400.2076-
Jul 15, 20190.25600.25600.25600.25600.2092-
Jul 12, 20190.25800.25800.25800.25800.2109-
Jul 11, 20190.26000.26000.26000.26000.2125-
Jul 10, 20190.26000.26000.26000.26000.2125-
Jul 09, 20190.26000.26000.26000.26000.212515
Jul 08, 20190.26000.26000.26000.26000.2125-
Jul 05, 20190.26920.26920.26920.26920.2200-
Jul 04, 20190.27040.27040.27040.27040.2210-
Jul 03, 20190.27540.27540.27540.27540.2251-
Jul 02, 20190.28090.28090.28090.28090.2296-
Jul 01, 20190.27940.27940.27940.27940.2284-
Jun 28, 20190.27290.27290.27290.27290.2231-
Jun 27, 20190.27530.27530.27530.27530.2250-
Jun 26, 20190.27190.27190.27190.27190.2222-
Jun 25, 20190.25890.25890.25890.25890.2116-
Jun 24, 20190.25450.25450.25450.25450.2080-
Jun 21, 20190.25220.25220.25220.25220.2061-
Jun 20, 20190.25470.25470.25470.25470.2082-
Jun 19, 20190.25050.25050.25050.25050.2047-
Jun 18, 20190.24820.24820.24820.24820.2029-
Jun 17, 20190.24770.24770.24770.24770.2025-
Jun 14, 20190.24750.24750.24750.24750.2023-
Jun 13, 20190.24360.24360.24360.24360.1991-
Jun 12, 20190.24500.24500.24500.24500.2003-
Jun 11, 20190.24600.24600.24600.24600.2011-
Jun 07, 20190.24600.24600.24600.24600.2011-
Jun 06, 20190.24800.24800.24800.24800.2027-
Jun 05, 20190.24820.24820.24820.24820.2029-
Jun 04, 20190.24300.24300.24300.24300.1986-
Jun 03, 20190.25060.25060.25060.25060.2048-
May 31, 20190.25710.25710.25710.25710.2101-
May 30, 20190.25930.25930.25930.25930.2119-
May 29, 20190.25610.25610.25610.25610.2093-
May 28, 20190.25800.25800.25800.25800.2109-
May 27, 20190.25510.25510.25510.25510.2085-
May 24, 20190.26260.26260.26260.26260.2146-
May 23, 20190.26570.26570.26570.26570.2172-
May 22, 20190.27360.27360.27360.27360.2236-
May 21, 20190.27010.27010.27010.27010.2208-
May 21, 20190.1238 Dividend
May 20, 20190.28730.28730.28730.28730.1336-
May 17, 20190.28780.28780.28780.28780.1339-
May 16, 20190.28800.28800.28800.28800.1340-
May 15, 20190.29030.29030.29030.29030.1350-
May 14, 20190.28950.28950.28950.28950.1347-
May 13, 20190.29200.29200.29200.29200.1358-
May 10, 20190.29220.29220.29220.29220.1359-
May 09, 20190.29410.29410.29410.29410.1368-
May 08, 20190.29940.29940.29940.29940.1393-
May 07, 20190.30180.30180.30180.30180.1404-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...