BGR.F - China High Speed Transmission Equipment Group Co., Ltd.

Frankfurt - Frankfurt Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Sep 19, 20190.55900.55900.54590.54590.5459-
Sep 18, 20190.54920.56000.54920.56000.5600-
Sep 17, 20190.55690.55900.55560.55800.558064,000
Sep 16, 20190.55960.56040.55960.56040.560410,700
Sep 13, 20190.55900.56200.55900.56200.5620-
Sep 12, 20190.55610.55610.55550.55550.5555-
Sep 11, 20190.52000.56460.52000.55180.551860,000
Sep 10, 20190.47610.47610.47540.47540.4754-
Sep 09, 20190.47120.47300.47120.47300.4730-
Sep 06, 20190.47870.47870.47730.47740.4774-
Sep 05, 20190.48400.48400.47750.47750.4775-
Sep 04, 20190.48050.48050.48050.48050.4805-
Sep 03, 20190.48070.48070.47960.47960.4796-
Sep 02, 20190.48710.49300.48710.49300.49303,000
Aug 30, 20190.48580.48580.48340.48340.4834-
Aug 29, 20190.48030.48100.48030.48100.4810-
Aug 28, 20190.47630.47630.47420.47470.4747-
Aug 27, 20190.47210.47240.47210.47240.4724-
Aug 26, 20190.46250.46250.46250.46250.4625-
Aug 23, 20190.46760.46760.46700.46700.4670-
Aug 22, 20190.47350.47350.47350.47350.4735-
Aug 21, 20190.47510.47510.47510.47510.4751-
Aug 20, 20190.48150.48150.48150.48150.4815-
Aug 19, 20190.47930.47930.47820.47820.4782-
Aug 16, 20190.46600.46600.46530.46530.46533,000
Aug 15, 20190.46950.47100.46950.47100.4710-
Aug 14, 20190.47230.47230.46790.46790.4679-
Aug 13, 20190.45920.46110.45920.46110.4611-
Aug 12, 20190.48670.48670.48550.48560.48566,000
Aug 09, 20190.49600.49600.49580.49580.4958-
Aug 08, 20190.50190.50390.50190.50390.5039-
Aug 07, 20190.51500.51500.49330.51000.510020,000
Aug 06, 20190.50270.51500.50270.51500.5150-
Aug 05, 20190.52550.52550.52260.52270.5227-
Aug 02, 20190.57390.57390.57390.57390.5739-
Aug 01, 20190.58350.58350.58350.58350.5835-
Jul 31, 20190.56450.56520.56450.56520.5652-
Jul 30, 20190.57230.57230.56840.56840.5684-
Jul 29, 20190.56000.56000.55520.55520.5552-
Jul 26, 20190.56840.56840.56820.56820.5682-
Jul 25, 20190.57880.57880.57710.57710.5771-
Jul 24, 20190.57400.61000.57350.57350.5735500
Jul 23, 20190.57780.60500.57780.60500.6050-
Jul 22, 20190.57020.57020.57020.57020.5702-
Jul 19, 20190.60000.60000.57370.57370.57373,000
Jul 18, 20190.57000.57000.57000.57000.5700-
Jul 17, 20190.57000.59000.57000.59000.59003,000
Jul 16, 20190.57500.57500.57500.57500.5750-
Jul 15, 20190.56500.56500.56500.56500.5650-
Jul 12, 20190.57500.57500.57500.57500.5750-
Jul 11, 20190.59000.59000.59000.59000.5900-
Jul 10, 20190.59500.59500.59500.59500.5950-
Jul 09, 20190.56000.56000.55000.55000.5500-
Jul 08, 20190.54000.56000.54000.54000.54003,000
Jul 05, 20190.53660.53660.52960.52960.5296-
Jul 04, 20190.53430.53430.53430.53430.5343-
Jul 03, 20190.53310.53310.53310.53310.5331-
Jul 02, 20190.53140.53140.53090.53090.5309-
Jul 01, 20190.56290.56290.56160.56160.5616-
Jun 28, 20190.53890.53890.53890.53890.5389-
Jun 27, 20190.52750.52750.52750.52750.5275-
Jun 26, 20190.53770.53770.53770.53770.5377-
Jun 25, 20190.56000.56000.53630.53630.53633,000
Jun 24, 20190.54750.54870.54750.54870.5487-
Jun 21, 20190.54970.57000.54970.57000.5700-
Jun 20, 20190.53090.53090.52370.52370.5237-
Jun 19, 20190.53310.53310.53300.53300.5330-
Jun 18, 20190.50860.50860.50800.50800.5080-
Jun 17, 20190.51030.51030.50990.50990.5099-
Jun 14, 20190.52260.52690.52260.52690.5269-
Jun 13, 20190.53100.53190.53100.53190.5319-
Jun 12, 20190.53320.53360.53320.53360.5336-
Jun 11, 20190.53110.53380.53110.53380.5338-
Jun 07, 20190.54900.57290.54680.57290.57293,000
Jun 06, 20190.55220.55220.54880.54880.5488-
Jun 05, 20190.55000.55000.55000.55000.5500-
Jun 04, 20190.55310.55710.55310.55710.5571-
Jun 03, 20190.57000.57000.56940.56940.5694-
May 31, 20190.57720.59110.57720.59110.5911-
May 30, 20190.58950.58950.58950.58950.5895-
May 29, 20190.59960.59960.59110.59110.5911-
May 28, 20190.60370.61640.60370.61640.6164-
May 28, 20190.08 Dividend
May 27, 20190.59820.59820.59820.59820.5182-
May 24, 20190.57780.57780.57760.57760.5004-
May 23, 20190.56360.56480.56360.56480.4893-
May 22, 20190.57770.57790.57770.57790.5006-
May 21, 20190.56870.56870.56830.56830.4923-
May 20, 20190.54020.54020.53990.53990.4677-
May 17, 20190.56200.56200.56170.56170.4866-
May 16, 20190.56350.56350.55990.55990.4850-
May 15, 20190.56460.59500.56460.56500.48943,100
May 14, 20190.56550.59000.56550.59000.5111-
May 13, 20190.60100.60100.59950.59950.5193-
May 10, 20190.60240.60240.60060.60060.5203-
May 09, 20190.61030.61030.60850.60850.5271-
May 08, 20190.61110.61160.61110.61160.5298-
May 07, 20190.61670.61810.61500.61500.53283,100
May 06, 20190.62020.62020.62020.62020.5373-
May 03, 20190.65190.65190.64850.64850.5618-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...