Frankfurt - Delayed Quote EUR

CRRC Corporation Limited (C2L.F)

0.5220 0.0000 (0.00%)
As of April 25 at 8:20 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 0.5220 0.5220 0.5220 0.5220 0.5220 18,000
Apr 24, 2024 0.5204 0.5204 0.5204 0.5204 0.5204 -
Apr 23, 2024 0.5180 0.5180 0.5180 0.5180 0.5180 -
Apr 22, 2024 0.5260 0.5260 0.5260 0.5260 0.5260 -
Apr 19, 2024 0.5370 0.5370 0.5370 0.5370 0.5370 -
Apr 18, 2024 0.5414 0.5414 0.5414 0.5414 0.5414 -
Apr 17, 2024 0.5450 0.5450 0.5450 0.5450 0.5450 -
Apr 16, 2024 0.5370 0.5370 0.5370 0.5370 0.5370 18,000
Apr 15, 2024 0.5300 0.5300 0.5300 0.5300 0.5300 10,000
Apr 12, 2024 0.4732 0.4732 0.4732 0.4732 0.4732 -
Apr 11, 2024 0.4700 0.4700 0.4700 0.4700 0.4700 -
Apr 10, 2024 0.4840 0.4840 0.4840 0.4840 0.4840 20,000
Apr 9, 2024 0.4840 0.4840 0.4840 0.4840 0.4840 4,024
Apr 8, 2024 0.5000 0.5000 0.5000 0.5000 0.5000 -
Apr 5, 2024 0.4950 0.4952 0.4950 0.4952 0.4952 4,024
Apr 4, 2024 0.5000 0.5002 0.5000 0.5002 0.5002 8,000
Apr 3, 2024 0.5028 0.5028 0.5028 0.5028 0.5028 -
Apr 2, 2024 0.5158 0.5158 0.5158 0.5158 0.5158 -
Mar 28, 2024 0.4906 0.4906 0.4906 0.4906 0.4906 -
Mar 27, 2024 0.4934 0.4934 0.4934 0.4934 0.4934 -
Mar 26, 2024 0.4972 0.4972 0.4960 0.4960 0.4960 8,000
Mar 25, 2024 0.4846 0.4846 0.4846 0.4846 0.4846 -
Mar 22, 2024 0.4852 0.4852 0.4852 0.4852 0.4852 -
Mar 21, 2024 0.4820 0.4820 0.4820 0.4820 0.4820 -
Mar 20, 2024 0.4758 0.4758 0.4758 0.4758 0.4758 -
Mar 19, 2024 0.4820 0.4820 0.4820 0.4820 0.4820 -
Mar 18, 2024 0.4920 0.4920 0.4920 0.4920 0.4920 -
Mar 15, 2024 0.4920 0.4920 0.4920 0.4920 0.4920 -
Mar 14, 2024 0.4880 0.4880 0.4880 0.4880 0.4880 -
Mar 13, 2024 0.4894 0.4894 0.4880 0.4880 0.4880 3,000
Mar 12, 2024 0.4880 0.4880 0.4880 0.4880 0.4880 10,000
Mar 11, 2024 0.5020 0.5020 0.5020 0.5020 0.5020 10,000
Mar 8, 2024 0.5115 0.5115 0.5115 0.5115 0.5115 -
Mar 7, 2024 0.4986 0.4986 0.4986 0.4986 0.4986 -
Mar 6, 2024 0.4882 0.4882 0.4882 0.4882 0.4882 -
Mar 5, 2024 0.4880 0.4880 0.4880 0.4880 0.4880 -
Mar 4, 2024 0.4900 0.4900 0.4900 0.4900 0.4900 -
Mar 1, 2024 0.4754 0.4754 0.4754 0.4754 0.4754 -
Feb 29, 2024 0.4680 0.4680 0.4680 0.4680 0.4680 -
Feb 28, 2024 0.4620 0.4620 0.4620 0.4620 0.4620 -
Feb 27, 2024 0.4720 0.4720 0.4720 0.4720 0.4720 -
Feb 26, 2024 0.4648 0.4648 0.4648 0.4648 0.4648 -
Feb 23, 2024 0.4520 0.4520 0.4520 0.4520 0.4520 -
Feb 22, 2024 0.4514 0.4514 0.4514 0.4514 0.4514 -
Feb 21, 2024 0.4500 0.4500 0.4500 0.4500 0.4500 26,900
Feb 20, 2024 0.4440 0.4440 0.4440 0.4440 0.4440 -
Feb 19, 2024 0.4340 0.4340 0.4340 0.4340 0.4340 -
Feb 16, 2024 0.4378 0.4378 0.4378 0.4378 0.4378 -
Feb 15, 2024 0.4356 0.4356 0.4356 0.4356 0.4356 -
Feb 14, 2024 0.4360 0.4360 0.4360 0.4360 0.4360 -
Feb 13, 2024 0.4340 0.4360 0.4340 0.4360 0.4360 3,000
Feb 12, 2024 0.4340 0.4340 0.4340 0.4340 0.4340 2,825
Feb 9, 2024 0.4340 0.4340 0.4340 0.4340 0.4340 -
Feb 8, 2024 0.4434 0.4434 0.4434 0.4434 0.4434 -
Feb 7, 2024 0.4382 0.4382 0.4382 0.4382 0.4382 -
Feb 6, 2024 0.4348 0.4348 0.4348 0.4348 0.4348 -
Feb 5, 2024 0.4272 0.4272 0.4272 0.4272 0.4272 -
Feb 2, 2024 0.4254 0.4254 0.4254 0.4254 0.4254 -
Feb 1, 2024 0.4140 0.4330 0.4140 0.4330 0.4330 4,700
Jan 31, 2024 0.4200 0.4200 0.4200 0.4200 0.4200 -
Jan 30, 2024 0.4260 0.4260 0.4260 0.4260 0.4260 -
Jan 29, 2024 0.4320 0.4320 0.4320 0.4320 0.4320 9,000
Jan 26, 2024 0.4224 0.4224 0.4200 0.4200 0.4200 6,000
Jan 25, 2024 0.4200 0.4200 0.4200 0.4200 0.4200 -
Jan 24, 2024 0.3860 0.3860 0.3860 0.3860 0.3860 -
Jan 23, 2024 0.3700 0.3700 0.3700 0.3700 0.3700 -
Jan 22, 2024 0.3658 0.3780 0.3658 0.3780 0.3780 5,000
Jan 19, 2024 0.3800 0.3800 0.3800 0.3800 0.3800 -
Jan 18, 2024 0.3812 0.3822 0.3812 0.3822 0.3822 1,525
Jan 17, 2024 0.3808 0.3808 0.3808 0.3808 0.3808 -
Jan 16, 2024 0.3914 0.3914 0.3914 0.3914 0.3914 -
Jan 15, 2024 0.3836 0.3836 0.3836 0.3836 0.3836 -
Jan 12, 2024 0.3836 0.3836 0.3836 0.3836 0.3836 2,500
Jan 11, 2024 0.3800 0.3800 0.3800 0.3800 0.3800 -
Jan 10, 2024 0.3800 0.3800 0.3800 0.3800 0.3800 -
Jan 9, 2024 0.3860 0.3860 0.3860 0.3860 0.3860 -
Jan 8, 2024 0.3860 0.3860 0.3860 0.3860 0.3860 -
Jan 5, 2024 0.3860 0.3860 0.3860 0.3860 0.3860 -
Jan 4, 2024 0.3866 0.3866 0.3866 0.3866 0.3866 -
Jan 3, 2024 0.3878 0.3878 0.3878 0.3878 0.3878 -
Jan 2, 2024 0.3874 0.3874 0.3874 0.3874 0.3874 -
Dec 29, 2023 0.3882 0.3882 0.3882 0.3882 0.3882 -
Dec 28, 2023 0.3806 0.3806 0.3806 0.3806 0.3806 -
Dec 27, 2023 0.3776 0.3776 0.3776 0.3776 0.3776 -
Dec 22, 2023 0.3780 0.3780 0.3780 0.3780 0.3780 -
Dec 21, 2023 0.3778 0.3778 0.3776 0.3776 0.3776 2,500
Dec 20, 2023 0.3730 0.3730 0.3730 0.3730 0.3730 -
Dec 19, 2023 0.3760 0.3922 0.3760 0.3922 0.3922 5,000
Dec 18, 2023 0.3760 0.3760 0.3760 0.3760 0.3760 -
Dec 15, 2023 0.3802 0.3802 0.3802 0.3802 0.3802 -
Dec 14, 2023 0.3680 0.3680 0.3680 0.3680 0.3680 -
Dec 13, 2023 0.3776 0.3776 0.3776 0.3776 0.3776 -
Dec 12, 2023 0.3800 0.3818 0.3800 0.3818 0.3818 10,000
Dec 11, 2023 0.3800 0.3800 0.3800 0.3800 0.3800 -
Dec 8, 2023 0.3800 0.3800 0.3800 0.3800 0.3800 -
Dec 7, 2023 0.3806 0.3806 0.3806 0.3806 0.3806 -
Dec 6, 2023 0.3644 0.3644 0.3644 0.3644 0.3644 -
Dec 5, 2023 0.3620 0.3620 0.3620 0.3620 0.3620 -
Dec 4, 2023 0.3660 0.3660 0.3660 0.3660 0.3660 -
Dec 1, 2023 0.3660 0.3700 0.3660 0.3700 0.3700 4,000
Nov 30, 2023 0.3620 0.3620 0.3620 0.3620 0.3620 -
Nov 29, 2023 0.3620 0.3620 0.3620 0.3620 0.3620 -
Nov 28, 2023 0.3670 0.3670 0.3670 0.3670 0.3670 -
Nov 27, 2023 0.3636 0.3636 0.3636 0.3636 0.3636 -
Nov 24, 2023 0.3694 0.3694 0.3694 0.3694 0.3694 -
Nov 23, 2023 0.3730 0.3730 0.3730 0.3730 0.3730 -
Nov 22, 2023 0.3718 0.3718 0.3718 0.3718 0.3718 -
Nov 21, 2023 0.3746 0.3746 0.3746 0.3746 0.3746 -
Nov 20, 2023 0.3784 0.3784 0.3784 0.3784 0.3784 -
Nov 17, 2023 0.3730 0.3730 0.3730 0.3730 0.3730 -
Nov 16, 2023 0.3760 0.3760 0.3760 0.3760 0.3760 -
Nov 15, 2023 0.3800 0.3800 0.3800 0.3800 0.3800 -
Nov 14, 2023 0.3770 0.3770 0.3702 0.3702 0.3702 1,950
Nov 13, 2023 0.3712 0.3712 0.3712 0.3712 0.3712 -
Nov 10, 2023 0.3740 0.3740 0.3740 0.3740 0.3740 -
Nov 9, 2023 0.3800 0.3800 0.3800 0.3800 0.3800 -
Nov 8, 2023 0.3812 0.3812 0.3812 0.3812 0.3812 -
Nov 7, 2023 0.3816 0.3816 0.3816 0.3816 0.3816 -
Nov 6, 2023 0.3876 0.4060 0.3876 0.4060 0.4060 500
Nov 3, 2023 0.3856 0.3856 0.3856 0.3856 0.3856 -
Nov 2, 2023 0.3800 0.3800 0.3800 0.3800 0.3800 -
Nov 1, 2023 0.3834 0.3834 0.3834 0.3834 0.3834 -
Oct 31, 2023 0.3850 0.3850 0.3850 0.3850 0.3850 -
Oct 30, 2023 0.3920 0.3920 0.3920 0.3920 0.3920 -
Oct 27, 2023 0.4084 0.4084 0.4084 0.4084 0.4084 -
Oct 26, 2023 0.3962 0.3962 0.3962 0.3962 0.3962 -
Oct 25, 2023 0.3968 0.3968 0.3968 0.3968 0.3968 -
Oct 24, 2023 0.3830 0.3830 0.3830 0.3830 0.3830 -
Oct 23, 2023 0.3856 0.3856 0.3856 0.3856 0.3856 -
Oct 20, 2023 0.3958 0.3958 0.3938 0.3938 0.3938 2,000
Oct 19, 2023 0.4016 0.4016 0.4016 0.4016 0.4016 -
Oct 18, 2023 0.4106 0.4300 0.4106 0.4300 0.4300 500
Oct 17, 2023 0.4226 0.4226 0.4226 0.4226 0.4226 -
Oct 16, 2023 0.4228 0.4228 0.4226 0.4226 0.4226 4,500
Oct 13, 2023 0.4260 0.4260 0.4260 0.4260 0.4260 -
Oct 12, 2023 0.4354 0.4354 0.4354 0.4354 0.4354 -
Oct 11, 2023 0.4256 0.4256 0.4256 0.4256 0.4256 -
Oct 10, 2023 0.4190 0.4190 0.4190 0.4190 0.4190 -
Oct 9, 2023 0.4354 0.4354 0.4354 0.4354 0.4354 -
Oct 6, 2023 0.4310 0.4550 0.4310 0.4550 0.4550 500
Oct 5, 2023 0.4316 0.4316 0.4316 0.4316 0.4316 -
Oct 4, 2023 0.4338 0.4338 0.4338 0.4338 0.4338 -
Oct 3, 2023 0.4408 0.4408 0.4408 0.4408 0.4408 -
Oct 2, 2023 0.4510 0.4510 0.4510 0.4510 0.4510 -
Sep 29, 2023 0.4462 0.4462 0.4462 0.4462 0.4462 -
Sep 28, 2023 0.4448 0.4448 0.4448 0.4448 0.4448 -
Sep 27, 2023 0.4400 0.4400 0.4400 0.4400 0.4400 -
Sep 26, 2023 0.4412 0.4412 0.4412 0.4412 0.4412 -
Sep 25, 2023 0.4478 0.4478 0.4478 0.4478 0.4478 8
Sep 22, 2023 0.4438 0.4438 0.4438 0.4438 0.4438 -
Sep 21, 2023 0.4374 0.4374 0.4374 0.4374 0.4374 -
Sep 20, 2023 0.4430 0.4430 0.4430 0.4430 0.4430 -
Sep 19, 2023 0.4430 0.4430 0.4430 0.4430 0.4430 -
Sep 18, 2023 0.4440 0.4440 0.4440 0.4440 0.4440 -
Sep 15, 2023 0.4508 0.4660 0.4508 0.4660 0.4660 3,000
Sep 14, 2023 0.4470 0.4470 0.4470 0.4470 0.4470 -
Sep 13, 2023 0.4464 0.4464 0.4464 0.4464 0.4464 -
Sep 12, 2023 0.4490 0.4490 0.4490 0.4490 0.4490 -
Sep 11, 2023 0.4500 0.4500 0.4500 0.4500 0.4500 -
Sep 8, 2023 0.4400 0.4400 0.4400 0.4400 0.4400 -
Sep 7, 2023 0.4520 0.4520 0.4520 0.4520 0.4520 -
Sep 6, 2023 0.4558 0.4558 0.4558 0.4558 0.4558 -
Sep 5, 2023 0.4600 0.4600 0.4600 0.4600 0.4600 -
Sep 4, 2023 0.4646 0.4646 0.4646 0.4646 0.4646 -
Sep 1, 2023 0.4300 0.4300 0.4300 0.4300 0.4300 -
Aug 31, 2023 0.4436 0.4436 0.4436 0.4436 0.4436 -
Aug 30, 2023 0.4458 0.4458 0.4458 0.4458 0.4458 -
Aug 29, 2023 0.4524 0.4524 0.4524 0.4524 0.4524 30,000
Aug 28, 2023 0.4478 0.4478 0.4478 0.4478 0.4478 -
Aug 25, 2023 0.4418 0.4418 0.4418 0.4418 0.4418 -
Aug 24, 2023 0.4426 0.4600 0.4426 0.4600 0.4600 200
Aug 23, 2023 0.4548 0.4548 0.4548 0.4548 0.4548 -
Aug 22, 2023 0.4500 0.4500 0.4500 0.4500 0.4500 -
Aug 21, 2023 0.4450 0.4450 0.4450 0.4450 0.4450 -
Aug 18, 2023 0.4560 0.4560 0.4560 0.4560 0.4560 -
Aug 17, 2023 0.4640 0.4640 0.4640 0.4640 0.4640 -
Aug 16, 2023 0.4700 0.4700 0.4700 0.4700 0.4700 6,300
Aug 15, 2023 0.4778 0.4778 0.4778 0.4778 0.4778 -
Aug 14, 2023 0.4704 0.4704 0.4704 0.4704 0.4704 -
Aug 11, 2023 0.4900 0.4900 0.4900 0.4900 0.4900 -
Aug 10, 2023 0.4800 0.4990 0.4800 0.4990 0.4990 1,992
Aug 9, 2023 0.4816 0.4816 0.4816 0.4816 0.4816 -
Aug 8, 2023 0.4802 0.4802 0.4802 0.4802 0.4802 -
Aug 7, 2023 0.4800 0.4800 0.4800 0.4800 0.4800 -
Aug 4, 2023 0.4860 0.4860 0.4860 0.4860 0.4860 -
Aug 3, 2023 0.4900 0.4900 0.4900 0.4900 0.4900 -
Aug 2, 2023 0.4880 0.4880 0.4880 0.4880 0.4880 -
Aug 1, 2023 0.4920 0.4920 0.4920 0.4920 0.4920 -
Jul 31, 2023 0.4960 0.4960 0.4960 0.4960 0.4960 -
Jul 28, 2023 0.4900 0.4950 0.4900 0.4950 0.4950 3,000
Jul 27, 2023 0.4780 0.4780 0.4780 0.4780 0.4780 -
Jul 26, 2023 0.4866 0.4866 0.4866 0.4866 0.4866 -
Jul 25, 2023 0.4860 0.4860 0.4860 0.4860 0.4860 -
Jul 24, 2023 0.4746 0.4900 0.4746 0.4900 0.4900 10,000
Jul 21, 2023 0.4786 0.4786 0.4786 0.4786 0.4786 -
Jul 20, 2023 0.4762 0.4762 0.4762 0.4762 0.4762 -
Jul 19, 2023 0.4816 0.4818 0.4816 0.4818 0.4818 4,134
Jul 18, 2023 0.4842 0.4842 0.4842 0.4842 0.4842 -
Jul 17, 2023 0.4900 0.4900 0.4900 0.4900 0.4900 -
Jul 14, 2023 0.4942 0.4942 0.4942 0.4942 0.4942 -
Jul 13, 2023 0.4888 0.4888 0.4872 0.4872 0.4872 20,000
Jul 12, 2023 0.4782 0.4782 0.4782 0.4782 0.4782 -
Jul 11, 2023 0.4858 0.4858 0.4858 0.4858 0.4858 -
Jul 10, 2023 0.4780 0.4780 0.4780 0.4780 0.4780 -
Jul 7, 2023 0.4778 0.4778 0.4778 0.4778 0.4778 -
Jul 6, 2023 0.4852 0.4852 0.4852 0.4852 0.4852 -
Jul 5, 2023 0.4980 0.4980 0.4980 0.4980 0.4980 -
Jul 4, 2023 0.4980 0.4980 0.4980 0.4980 0.4980 -
Jul 3, 2023 0.5020 0.5020 0.5020 0.5020 0.5020 -
Jun 30, 2023 0.4980 0.4980 0.4980 0.4980 0.4980 4,792
Jun 29, 2023 0.4968 0.4968 0.4932 0.4932 0.4932 2,050
Jun 28, 2023 0.4900 0.4900 0.4900 0.4900 0.4900 -
Jun 27, 2023 0.4954 0.4954 0.4954 0.4954 0.4954 -
Jun 26, 2023 0.4900 0.4900 0.4900 0.4900 0.4900 -
Jun 23, 2023 0.4900 0.4900 0.4900 0.4900 0.4900 -
Jun 22, 2023 0.4920 0.4920 0.4920 0.4920 0.4920 -
Jun 21, 2023 0.2195 Dividend
Jun 21, 2023 0.5000 0.5000 0.5000 0.5000 0.5000 -
Jun 20, 2023 0.5400 0.5400 0.5400 0.5400 0.3205 -
Jun 19, 2023 0.5620 0.5620 0.5620 0.5620 0.3336 825
Jun 16, 2023 0.5600 0.5600 0.5600 0.5600 0.3324 50
Jun 15, 2023 0.5510 0.5510 0.5500 0.5500 0.3264 2,000
Jun 14, 2023 0.5555 0.5555 0.5555 0.5555 0.3297 -
Jun 13, 2023 0.5520 0.5520 0.5520 0.5520 0.3276 -
Jun 12, 2023 0.5635 0.5635 0.5635 0.5635 0.3344 -
Jun 9, 2023 0.5660 0.5660 0.5660 0.5660 0.3359 -
Jun 8, 2023 0.5625 0.5625 0.5625 0.5625 0.3338 -
Jun 7, 2023 0.5660 0.5660 0.5660 0.5660 0.3359 -
Jun 6, 2023 0.5630 0.5630 0.5630 0.5630 0.3341 -
Jun 5, 2023 0.5620 0.5620 0.5620 0.5620 0.3336 -
Jun 2, 2023 0.5610 0.5610 0.5610 0.5610 0.3330 -
Jun 1, 2023 0.5630 0.5630 0.5630 0.5630 0.3341 -
May 31, 2023 0.5405 0.5630 0.5405 0.5630 0.3341 122,332
May 30, 2023 0.5710 0.5710 0.5670 0.5670 0.3365 50,000
May 29, 2023 0.5415 0.5415 0.5415 0.5415 0.3214 -
May 26, 2023 0.5350 0.5350 0.5350 0.5350 0.3175 -
May 25, 2023 0.5345 0.5345 0.5345 0.5345 0.3172 -
May 24, 2023 0.5520 0.5520 0.5485 0.5485 0.3255 65,000
May 23, 2023 0.5675 0.5675 0.5600 0.5670 0.3365 51,568
May 22, 2023 0.5745 0.5745 0.5695 0.5695 0.3380 53,485
May 19, 2023 0.5750 0.5750 0.5750 0.5750 0.3413 10,000
May 18, 2023 0.5775 0.5775 0.5775 0.5775 0.3428 -
May 17, 2023 0.5585 0.5585 0.5585 0.5585 0.3315 -
May 16, 2023 0.5530 0.5530 0.5530 0.5530 0.3282 -
May 15, 2023 0.5490 0.5490 0.5490 0.5490 0.3258 -
May 12, 2023 0.5410 0.5410 0.5410 0.5410 0.3211 -
May 11, 2023 0.5700 0.5700 0.5700 0.5700 0.3383 4,000
May 10, 2023 0.5700 0.5700 0.5700 0.5700 0.3383 -
May 9, 2023 0.5780 0.5780 0.5780 0.5780 0.3430 10,000
May 8, 2023 0.5850 0.5885 0.5850 0.5885 0.3493 10,000
May 5, 2023 0.5750 0.5750 0.5750 0.5750 0.3413 -
May 4, 2023 0.5720 0.5720 0.5720 0.5720 0.3395 -
May 3, 2023 0.5650 0.5650 0.5650 0.5650 0.3353 -
May 2, 2023 0.5660 0.5660 0.5660 0.5660 0.3359 6,000
Apr 28, 2023 0.5770 0.5770 0.5770 0.5770 0.3425 -
Apr 27, 2023 0.5575 0.5575 0.5575 0.5575 0.3309 -
Apr 26, 2023 0.5630 0.5630 0.5630 0.5630 0.3341 -