CML1.F - China Maple Leaf Educational Systems Limited

Frankfurt - Frankfurt Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Jul 16, 20190.31600.31600.31600.31600.31601,616
Jul 15, 20190.32000.32000.32000.32000.3200-
Jul 12, 20190.32400.32400.32400.32400.3240-
Jul 11, 20190.32200.32200.32200.32200.3220-
Jul 10, 20190.32200.32200.32200.32200.3220-
Jul 09, 20190.31600.31600.31600.31600.3160-
Jul 08, 20190.33000.33000.33000.33000.3300-
Jul 05, 20190.34540.34540.34540.34540.3454-
Jul 04, 20190.34770.34770.34770.34770.3477-
Jul 03, 20190.34700.34700.34700.34700.3470-
Jul 02, 20190.34450.34450.34450.34450.3445-
Jul 01, 20190.33450.33450.33450.33450.3345-
Jun 28, 20190.32930.32930.32930.32930.3293-
Jun 27, 20190.33060.33060.33060.33060.3306-
Jun 26, 20190.32370.32370.32370.32370.3237-
Jun 25, 20190.32290.32290.32290.32290.3229-
Jun 24, 20190.33440.33440.33440.33440.3344-
Jun 21, 20190.34060.34060.34060.34060.3406-
Jun 20, 20190.34560.34560.34560.34560.3456-
Jun 19, 20190.33610.33610.33610.33610.3361-
Jun 18, 20190.33110.33110.33110.33110.3311-
Jun 17, 20190.32740.32740.32740.32740.3274-
Jun 14, 20190.32680.32680.32680.32680.3268-
Jun 13, 20190.32840.32840.32840.32840.3284-
Jun 12, 20190.32170.32170.32170.32170.3217-
Jun 11, 20190.33050.33050.33050.33050.3305-
Jun 07, 20190.31390.31390.31390.31390.3139-
Jun 06, 20190.31490.31490.31490.31490.3149-
Jun 05, 20190.31950.31950.31950.31950.3195-
Jun 04, 20190.31890.31890.31890.31890.3189-
Jun 03, 20190.32140.32140.32140.32140.3214-
May 31, 20190.33370.33370.33370.33370.3337-
May 30, 20190.33480.33480.33480.33480.3348-
May 29, 20190.33260.33260.33260.33260.3326-
May 28, 20190.33890.33890.33640.33640.33641,616
May 27, 20190.32320.32320.32320.32320.3232-
May 24, 20190.32410.32410.32410.32410.3241-
May 23, 20190.32060.32060.32060.32060.3206-
May 22, 20190.33300.33300.33300.33300.3330-
May 21, 20190.33180.33180.33180.33180.3318-
May 20, 20190.32610.32610.32610.32610.3261-
May 17, 20190.33910.33910.33910.33910.3391-
May 16, 20190.34370.34370.34370.34370.3437-
May 15, 20190.34370.34370.34370.34370.3437-
May 14, 20190.33480.33480.33480.33480.3348-
May 14, 20190.047 Dividend
May 13, 20190.34980.34980.34980.34980.3028-
May 10, 20190.34780.34780.34780.34780.3011-
May 09, 20190.33840.33840.33840.33840.2929-
May 08, 20190.35500.35500.35500.35500.3073-
May 07, 20190.35060.35060.35060.35060.3035-
May 06, 20190.35340.35340.35340.35340.3059-
May 03, 20190.38510.38510.38510.38510.3334-
May 02, 20190.38740.38740.38740.38740.3353-
Apr 30, 20190.39860.39860.39860.39860.3450-
Apr 29, 20190.41630.41630.41630.41630.3604-
Apr 26, 20190.44010.44010.44010.44010.3810-
Apr 25, 20190.47600.47600.47600.47600.4120-
Apr 24, 20190.50080.50080.49990.49990.43272,000
Apr 23, 20190.50230.50230.50230.50230.4348-
Apr 18, 20190.51140.51140.51140.51140.4427-
Apr 17, 20190.52450.52450.52450.52450.4540-
Apr 16, 20190.52390.52390.52390.52390.4535-
Apr 15, 20190.47320.47320.47320.47320.4096-
Apr 12, 20190.46120.46120.46120.46120.3992-
Apr 11, 20190.46930.46930.46930.46930.4062-
Apr 10, 20190.48530.48530.48530.48530.4201-
Apr 09, 20190.47580.52500.47580.52500.45455,200
Apr 08, 20190.46200.46200.46200.46200.3999-
Apr 05, 20190.46500.46500.46500.46500.4025-
Apr 04, 20190.46200.46200.46200.46200.3999-
Apr 03, 20190.42900.42900.42900.42900.3714-
Apr 02, 20190.41200.41200.41200.41200.3566-
Apr 01, 20190.42000.42000.42000.42000.3636-
Mar 29, 20190.40700.40700.40700.40700.3523-
Mar 28, 20190.39900.39900.39900.39900.3454-
Mar 27, 20190.40200.40200.40200.40200.3480-
Mar 26, 20190.38400.38400.38400.38400.3324-
Mar 25, 20190.38400.38400.38400.38400.3324-
Mar 22, 20190.39000.39000.39000.39000.3376-
Mar 21, 20190.39600.39600.39600.39600.3428-
Mar 20, 20190.39400.39400.39400.39400.3411-
Mar 19, 20190.39800.39800.39800.39800.3445-
Mar 18, 20190.40900.40900.40900.40900.3540-
Mar 15, 20190.39700.39700.39700.39700.3437-
Mar 14, 20190.39000.39000.39000.39000.3376-
Mar 13, 20190.39900.39900.39900.39900.3454-
Mar 12, 20190.40500.40500.40500.40500.3506-
Mar 11, 20190.40000.40000.40000.40000.3463-
Mar 08, 20190.39300.39300.39300.39300.3402-
Mar 07, 20190.40200.40200.40200.40200.3480-
Mar 06, 20190.42100.42100.42100.42100.3644-
Mar 05, 20190.43200.43200.43200.43200.3740-
Mar 04, 20190.40300.40300.40300.40300.3489-
Mar 01, 20190.39400.39400.39400.39400.3411-
Feb 28, 20190.37800.41600.37800.41600.360122,905
Feb 27, 20190.38500.38500.38500.38500.3333-
Feb 26, 20190.40000.40000.40000.40000.3463-
Feb 25, 20190.40400.40400.40400.40400.3497-
Feb 22, 20190.39500.39500.39500.39500.3419-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...