U.S. Markets open in 3 hrs 40 mins

C.P. Pokphand Co. Ltd. (CPQA.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
0.0710+0.0010 (+1.43%)
As of 8:03AM CEST. Market open.
DateOpenHighLowClose*Adj Close**Volume
Aug 04, 20200.07100.07100.07100.07100.071010,000
Aug 03, 20200.07000.07000.07000.07000.0700-
Jul 31, 20200.07000.07000.07000.07000.0700-
Jul 30, 20200.07200.07200.07200.07200.0720-
Jul 29, 20200.06950.06950.06950.06950.0695-
Jul 28, 20200.06800.06800.06800.06800.0680-
Jul 27, 20200.06900.06900.06900.06900.069010,000
Jul 24, 20200.07000.07000.07000.07000.0700-
Jul 23, 20200.07100.07100.07100.07100.0710-
Jul 22, 20200.07150.07150.07150.07150.0715-
Jul 21, 20200.06550.06550.06550.06550.0655-
Jul 20, 2020------
Jul 17, 20200.06450.06450.06450.06450.0645-
Jul 16, 20200.06450.06450.06450.06450.0645-
Jul 15, 20200.06450.06450.06450.06450.0645-
Jul 14, 20200.06600.06600.06600.06600.0660-
Jul 13, 20200.06600.06600.06600.06600.0660-
Jul 10, 20200.06650.06650.06650.06650.0665-
Jul 09, 20200.06700.06700.06700.06700.0670-
Jul 08, 20200.06750.06750.06750.06750.0675-
Jul 07, 20200.06750.06750.06750.06750.0675-
Jul 06, 20200.06850.06850.06850.06850.0685-
Jul 03, 20200.06800.06800.06800.06800.0680-
Jul 02, 20200.06900.06900.06900.06900.0690-
Jul 01, 20200.06800.06800.06800.06800.0680-
Jun 30, 20200.06800.06800.06800.06800.0680-
Jun 29, 20200.06800.06800.06800.06800.0680-
Jun 26, 20200.06900.06900.06900.06900.0690-
Jun 25, 20200.06900.06900.06900.06900.0690-
Jun 24, 20200.06850.06850.06850.06850.0685-
Jun 23, 20200.06900.06900.06900.06900.0690-
Jun 22, 20200.06950.06950.06950.06950.0695-
Jun 19, 20200.07050.07050.07050.07050.0705-
Jun 18, 20200.07000.07000.07000.07000.0700-
Jun 17, 20200.07000.07000.07000.07000.0700-
Jun 16, 20200.06950.06950.06950.06950.0695-
Jun 15, 20200.06900.06900.06900.06900.0690-
Jun 12, 20200.06950.06950.06950.06950.0695-
Jun 11, 20200.07050.07050.07050.07050.0705-
Jun 11, 20200.008 Dividend
Jun 10, 20200.07050.07050.07050.07050.0625-
Jun 09, 20200.07000.07000.07000.07000.0621-
Jun 08, 20200.07000.07000.07000.07000.0621-
Jun 05, 20200.06900.06900.06900.06900.0612-
Jun 04, 20200.07050.07050.07050.07050.0625-
Jun 03, 20200.07050.07050.07050.07050.0625-
Jun 02, 20200.07000.07000.07000.07000.0621-
May 29, 20200.06900.06900.06900.06900.0612-
May 28, 20200.06950.06950.06950.06950.0616-
May 27, 20200.07000.07000.07000.07000.0621-
May 26, 20200.07000.07000.07000.07000.0621-
May 25, 20200.06900.06900.06900.06900.0612-
May 22, 20200.06900.06900.06900.06900.0612-
May 21, 20200.07000.07000.07000.07000.0621-
May 20, 20200.06850.06850.06850.06850.0607-
May 19, 20200.06900.06900.06900.06900.0612-
May 18, 20200.07100.07100.07100.07100.0629-
May 15, 20200.07100.07100.07100.07100.0629-
May 14, 20200.07100.07100.07100.07100.0629-
May 13, 20200.06950.06950.06950.06950.0616-
May 12, 20200.07100.07100.07100.07100.0629-
May 11, 20200.07050.07050.07050.07050.0625-
May 08, 20200.07050.07050.07050.07050.0625-
May 07, 20200.07100.07100.07100.07100.0629-
May 06, 20200.07050.07050.07050.07050.0625-
May 05, 20200.07000.07000.07000.07000.0621-
May 04, 20200.06750.06750.06750.06750.0598-
Apr 30, 20200.07000.07000.07000.07000.0621-
Apr 29, 20200.06950.06950.06950.06950.0616-
Apr 28, 20200.06850.06850.06850.06850.0607-
Apr 27, 20200.06700.06700.06700.06700.0594-
Apr 24, 20200.06650.06650.06650.06650.0590-
Apr 23, 20200.06600.06600.06600.06600.0585-
Apr 22, 20200.06600.06600.06600.06600.0585-
Apr 21, 20200.06500.06500.06500.06500.0576-
Apr 20, 20200.06500.06500.06500.06500.0576-
Apr 17, 20200.06500.06500.06500.06500.0576-
Apr 16, 20200.06500.06500.06500.06500.0576-
Apr 15, 20200.06500.06500.06500.06500.0576-
Apr 14, 20200.06500.06500.06500.06500.0576-
Apr 09, 20200.06500.06500.06500.06500.0576-
Apr 08, 20200.06500.06500.06500.06500.0576-
Apr 07, 20200.06500.06500.06500.06500.0576-
Apr 06, 20200.06500.06500.06500.06500.0576-
Apr 03, 20200.06500.06500.06500.06500.0576-
Apr 02, 20200.06500.06500.06500.06500.0576-
Apr 01, 20200.06500.06500.06500.06500.0576-
Mar 31, 20200.06500.06500.06500.06500.0576-
Mar 30, 20200.06500.06500.06500.06500.0576-
Mar 27, 20200.06500.06500.06500.06500.0576-
Mar 26, 20200.06500.06500.06500.06500.0576-
Mar 25, 20200.06500.06500.06500.06500.0576-
Mar 24, 20200.06500.06500.06500.06500.0576-
Mar 23, 20200.06500.06500.06500.06500.0576-
Mar 20, 20200.06500.06500.06500.06500.0576-
Mar 19, 20200.06500.06500.06500.06500.0576-
Mar 18, 20200.06500.06500.06500.06500.0576-
Mar 17, 20200.06500.06500.06500.06500.0576-
Mar 16, 20200.06500.06500.06500.06500.0576-
Mar 13, 20200.06500.06500.06500.06500.0576-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...