C4C.F - Bank of Communications Co., Ltd.

Frankfurt - Frankfurt Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 20190.59200.59200.59200.59200.5920-
Aug 15, 20190.58800.58800.58800.58800.5880-
Aug 14, 20190.58900.61300.58900.61300.6130315
Aug 13, 20190.58300.58300.58300.58300.5830-
Aug 12, 20190.59200.59200.59200.59200.5920-
Aug 09, 20190.59200.59200.59200.59200.5920-
Aug 08, 20190.59500.59500.59500.59500.5950-
Aug 07, 20190.59500.59500.59500.59500.5950-
Aug 06, 20190.59900.59900.59900.59900.5990-
Aug 05, 20190.61200.61200.61200.61200.6120-
Aug 02, 20190.62500.62500.62500.62500.6250-
Aug 01, 20190.65000.65000.65000.65000.6500-
Jul 31, 20190.64100.67300.64100.67300.6730125
Jul 30, 20190.64300.64300.64300.64300.6430-
Jul 29, 20190.64400.64400.64400.64400.6440-
Jul 26, 20190.64800.64800.64800.64800.6480-
Jul 25, 20190.65600.65600.65600.65600.6560-
Jul 24, 20190.65700.65700.65700.65700.6570-
Jul 23, 20190.65500.65500.65500.65500.6550-
Jul 22, 20190.65200.65200.65200.65200.6520-
Jul 19, 20190.66300.66300.66300.66300.6630-
Jul 18, 20190.65300.65300.65300.65300.6530-
Jul 17, 20190.65500.65500.65500.65500.6550-
Jul 16, 20190.65500.65500.65500.65500.6550-
Jul 15, 20190.65500.65500.65500.65500.6550-
Jul 12, 20190.66000.66000.66000.66000.6600-
Jul 11, 20190.66000.66000.66000.66000.6600-
Jul 10, 20190.65500.65500.65500.65500.6550-
Jul 09, 20190.66000.66000.66000.66000.6600-
Jul 08, 20190.69000.69000.69000.69000.69007,100
Jul 05, 20190.66100.66100.66100.66100.6610-
Jul 04, 20190.66600.66600.66600.66600.6660-
Jul 03, 20190.66700.66700.66700.66700.6670-
Jul 02, 20190.67100.67100.67100.67100.6710-
Jul 01, 20190.65400.65400.65400.65400.6540-
Jun 28, 20190.65400.65400.65400.65400.6540-
Jun 27, 20190.65900.65900.65900.65900.6590-
Jun 26, 20190.65200.68400.65200.68400.6840100
Jun 25, 20190.65200.65200.65200.65200.6520-
Jun 25, 20190.340888 Dividend
Jun 24, 20190.71600.71600.71600.71600.3751-
Jun 21, 20190.71700.71700.71700.71700.3756-
Jun 20, 20190.71400.74800.71400.74800.39191,752
Jun 19, 20190.71500.71500.71500.71500.3746-
Jun 18, 20190.70100.73900.70100.73900.387220
Jun 17, 20190.69600.69600.69600.69600.3646-
Jun 14, 20190.69000.72800.69000.72800.38142,785
Jun 13, 20190.69200.69200.69200.69200.3625-
Jun 12, 20190.68700.68700.68700.68700.3599-
Jun 11, 20190.69000.69000.69000.69000.3615-
Jun 07, 20190.68700.68700.68700.68700.3599-
Jun 06, 20190.68900.72200.68900.72200.3783149
Jun 05, 20190.68200.68200.68200.68200.3573-
Jun 04, 20190.67400.67400.67400.67400.3531-
Jun 03, 20190.67800.67800.67800.67800.3552-
May 31, 20190.68200.68200.68200.68200.3573-
May 30, 20190.69100.69100.69100.69100.3620-
May 29, 20190.67800.67800.67800.67800.35521,320
May 28, 20190.67500.67500.67500.67500.3536-
May 27, 20190.67900.67900.67900.67900.3557-
May 24, 20190.68200.68200.68200.68200.3573-
May 23, 20190.68400.68400.68400.68400.3583-
May 22, 20190.68400.68400.68400.68400.3583-
May 21, 20190.69000.69000.69000.69000.3615-
May 20, 20190.68300.68300.68300.68300.3578-
May 17, 20190.67500.67500.67500.67500.3536-
May 16, 20190.68400.68400.68400.68400.3583-
May 15, 20190.68400.68400.68400.68400.3583-
May 14, 20190.68300.68300.68300.68300.3578-
May 13, 20190.68300.68300.68300.68300.3578-
May 10, 20190.68500.69990.68500.69990.3667200
May 09, 20190.69200.69200.69200.69200.3625-
May 08, 20190.70600.70600.70600.70600.3699-
May 07, 20190.73000.73000.73000.73000.3824-
May 06, 20190.72200.72200.72200.72200.3783-
May 03, 20190.74300.74300.74300.74300.3893-
May 02, 20190.73200.76800.73200.76800.4024800
Apr 30, 20190.73700.73700.73700.73700.3861-
Apr 29, 20190.74600.74600.74600.74600.3908-
Apr 26, 20190.74000.74000.74000.74000.3877-
Apr 25, 20190.73700.73700.73700.73700.3861-
Apr 24, 20190.73200.73200.73200.73200.3835-
Apr 23, 20190.72600.72600.72600.72600.3804-
Apr 18, 20190.73600.73600.73600.73600.3856-
Apr 17, 20190.73600.73600.73600.73600.3856-
Apr 16, 20190.73400.73400.73400.73400.3845-
Apr 15, 20190.71800.71800.71800.71800.3762-
Apr 12, 20190.71500.71500.71500.71500.3746-
Apr 11, 20190.71800.71800.71800.71800.3762-
Apr 10, 20190.73000.73000.73000.73000.38241,100
Apr 09, 20190.73200.76800.73200.76800.4024172
Apr 08, 20190.73100.73100.73100.73100.3830-
Apr 05, 20190.72800.72800.72800.72800.3814-
Apr 04, 20190.72700.72700.72700.72700.3809-
Apr 03, 20190.71300.71300.71300.71300.3735-
Apr 02, 20190.71500.71500.71500.71500.3746-
Apr 01, 20190.72100.72100.72100.72100.3777-
Mar 29, 20190.71200.71200.71200.71200.3730-
Mar 28, 20190.71200.71200.71200.71200.3730-
Mar 27, 20190.70800.70800.70800.70800.3709-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...