CML1.F - China Maple Leaf Educational Systems Limited

Frankfurt - Frankfurt Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Sep 16, 20190.27910.27910.27910.27910.2791-
Sep 13, 20190.28600.28600.28600.28600.2860-
Sep 12, 20190.28050.28050.28050.28050.2805-
Sep 11, 20190.28260.28260.28260.28260.2826-
Sep 10, 20190.28490.28490.28490.28490.2849-
Sep 09, 20190.28770.32860.28770.32860.32869,850
Sep 06, 20190.28730.28730.28730.28730.2873-
Sep 05, 20190.27510.27510.27510.27510.2751-
Sep 04, 20190.26700.26700.26700.26700.2670-
Sep 03, 20190.28740.28740.28740.28740.2874-
Sep 02, 20190.28180.28180.28180.28180.2818-
Aug 30, 20190.25810.25810.25810.25810.2581-
Aug 29, 20190.26180.26180.26180.26180.2618-
Aug 28, 20190.26620.26620.26620.26620.2662-
Aug 27, 20190.26250.26250.26250.26250.2625-
Aug 26, 20190.25800.25800.25800.25800.2580-
Aug 23, 20190.27160.27160.27160.27160.2716-
Aug 22, 20190.26440.26440.26440.26440.2644-
Aug 21, 20190.27760.27760.27760.27760.2776-
Aug 20, 20190.27440.27440.27440.27440.2744-
Aug 19, 20190.26620.26620.26620.26620.2662-
Aug 16, 20190.25440.25440.25440.25440.2544-
Aug 15, 20190.24650.24650.24650.24650.2465-
Aug 14, 20190.24360.24360.24360.24360.2436-
Aug 13, 20190.24320.24320.24320.24320.2432-
Aug 12, 20190.25420.25420.25420.25420.2542-
Aug 09, 20190.25900.25900.25900.25900.2590-
Aug 08, 20190.26340.26340.26340.26340.2634-
Aug 07, 20190.27140.27140.27140.27140.2714-
Aug 06, 20190.27260.27260.27260.27260.2726-
Aug 05, 20190.27600.27600.27600.27600.2760-
Aug 02, 20190.28690.28690.28690.28690.2869-
Aug 01, 20190.30250.30250.30250.30250.3025-
Jul 31, 20190.30410.30410.30410.30410.3041-
Jul 30, 20190.32320.32320.32320.32320.3232-
Jul 29, 20190.32620.32620.32620.32620.3262-
Jul 26, 20190.33130.33130.33130.33130.3313-
Jul 25, 20190.33160.33160.33160.33160.3316-
Jul 24, 20190.32680.32680.32680.32680.3268-
Jul 23, 20190.32560.32560.32560.32560.3256-
Jul 22, 20190.32600.32600.32600.32600.3260-
Jul 19, 20190.32020.32020.32020.32020.3202-
Jul 18, 20190.31360.31360.31360.31360.3136-
Jul 17, 20190.31600.31600.31600.31600.3160-
Jul 16, 20190.31600.31600.31600.31600.3160-
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-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...