CML1.F - China Maple Leaf Educational Systems Limited

Frankfurt - Frankfurt Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
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-
Feb 21, 20190.39600.39600.39600.39600.3428-
Feb 20, 20190.41200.41200.41200.41200.3566-
Feb 19, 20190.40300.40300.40300.40300.3489-
Feb 18, 20190.44800.44800.44800.44800.38781,000
Feb 15, 20190.40500.40500.40500.40500.3506-
Feb 14, 20190.43300.43300.43300.43300.3748-
Feb 13, 20190.41600.41600.41600.41600.3601-
Feb 12, 20190.40900.40900.40900.40900.3540-
Feb 11, 20190.40000.40000.40000.40000.3463-
Feb 08, 20190.39700.39700.39700.39700.3437-
Feb 07, 20190.39900.39900.39900.39900.3454-
Feb 06, 20190.39800.39800.39800.39800.3445-
Feb 05, 20190.39600.39600.39600.39600.3428-
Feb 04, 20190.39600.39600.39600.39600.3428-
Feb 01, 20190.37000.37000.37000.37000.3203-
Jan 31, 20190.35400.35400.35400.35400.3064-
Jan 30, 20190.35400.35400.35400.35400.3064-
Jan 29, 20190.36400.36400.36400.36400.3151-
Jan 28, 20190.35700.35700.35700.35700.3090-
Jan 28, 20190.051 Dividend
Jan 25, 20190.38300.38300.38300.38300.2874-
Jan 24, 20190.36000.36000.36000.36000.2701-
Jan 23, 20190.35400.35400.35400.35400.2656-
Jan 22, 20190.36000.36000.36000.36000.2701-
Jan 21, 20190.38200.38200.38200.38200.2866-
Jan 18, 20190.37900.37900.37900.37900.2844-
Jan 17, 20190.36800.36800.36800.36800.2761-
Jan 16, 20190.36800.36800.36800.36800.2761-
Jan 15, 20190.35500.35500.35500.35500.2664-
Jan 14, 20190.34200.34200.34200.34200.2566-
Jan 11, 20190.34100.34100.34100.34100.2559-
Jan 10, 20190.31900.31900.31900.31900.2394-
Jan 09, 20190.32700.32700.32700.32700.2454-
Jan 08, 20190.32400.32400.32400.32400.2431-
Jan 07, 20190.34500.34500.34500.34500.2589-
Jan 04, 20190.34500.34500.34500.34500.2589-
Jan 03, 20190.34600.34600.34600.34600.2596-
Jan 02, 20190.35600.35600.35600.35600.2671-
Dec 28, 20180.35700.35700.35700.35700.2679-
Dec 27, 20180.35300.35300.35300.35300.2649-
Dec 21, 20180.33700.33700.33700.33700.2529-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...