Advertisement
Advertisement
U.S. markets closed
Advertisement
Advertisement
Advertisement
Advertisement

China Travel International Investment Hong Kong Limited (CTI.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
0.1900+0.0010 (+0.53%)
At close: 08:20AM CET
Advertisement
Advertisement
Time Period:
Feb 08, 2022 - Feb 08, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 07, 20230.19000.19000.19000.19000.19001,000
Feb 06, 20230.18900.18900.18900.18900.1890-
Feb 03, 20230.19800.19800.19800.19800.1980-
Feb 02, 20230.18500.18500.18500.18500.1850-
Feb 01, 20230.18900.18900.18900.18900.1890-
Jan 31, 20230.18700.18700.18700.18700.1870-
Jan 30, 20230.18800.18800.18800.18800.1880-
Jan 27, 20230.19300.19300.19300.19300.1930-
Jan 26, 20230.18900.18900.18900.18900.1890-
Jan 25, 20230.19600.19600.19600.19600.19601,000
Jan 24, 20230.19600.19600.19600.19600.1960-
Jan 23, 20230.19600.19600.19600.19600.1960-
Jan 20, 20230.19500.19500.19500.19500.1950-
Jan 19, 20230.19500.19500.19500.19500.1950-
Jan 18, 20230.19300.19300.19300.19300.1930-
Jan 17, 20230.18700.18700.18700.18700.1870-
Jan 16, 20230.18900.19000.18400.19000.190028,400
Jan 13, 20230.19000.19000.19000.19000.1900-
Jan 12, 20230.18800.18800.18800.18800.1880-
Jan 11, 20230.18800.20800.18800.20800.20801,000
Jan 10, 20230.19500.20800.19500.20800.20801,338
Jan 09, 20230.22000.22000.22000.22000.22002,000
Jan 06, 20230.20600.21600.20600.21600.21603,000
Jan 05, 20230.20400.20400.20400.20400.2040-
Jan 04, 20230.20400.20400.20400.20400.2040-
Jan 03, 20230.20200.20200.20200.20200.2020-
Jan 02, 20230.19600.21000.19600.21000.210016,080
Dec 30, 20220.20200.20200.20200.20200.2020-
Dec 29, 20220.20200.20200.20200.20200.2020-
Dec 28, 20220.20600.20600.20600.20600.206010,000
Dec 27, 20220.19100.19100.19100.19100.1910-
Dec 23, 20220.20000.20000.20000.20000.200010,000
Dec 22, 20220.19800.19800.19800.19800.1980-
Dec 21, 20220.19700.19700.19700.19700.1970-
Dec 20, 20220.19700.19700.19700.19700.1970-
Dec 19, 20220.19800.19800.19800.19800.1980-
Dec 16, 20220.20000.20000.20000.20000.2000-
Dec 15, 20220.19600.19600.19500.19500.195025,000
Dec 14, 20220.20200.20200.20200.20200.2020-
Dec 13, 20220.20400.20400.20400.20400.2040-
Dec 12, 20220.20000.20000.19400.19400.194030,236
Dec 09, 20220.19700.19700.19700.19700.1970-
Dec 08, 20220.19800.19800.19800.19800.1980-
Dec 07, 20220.18600.18600.18600.18600.1860-
Dec 06, 20220.18600.18600.18600.18600.1860-
Dec 05, 20220.18600.18600.18600.18600.1860-
Dec 02, 20220.17300.17300.17300.17300.1730-
Dec 01, 20220.17500.17500.17500.17500.1750-
Nov 30, 20220.17100.17400.17100.17400.17402,000
Nov 29, 20220.16800.16800.16800.16800.1680-
Nov 28, 20220.16200.16200.16200.16200.1620-
Nov 25, 20220.16200.16200.16200.16200.1620-
Nov 24, 20220.16100.16100.16100.16100.1610-
Nov 23, 20220.16300.16300.16300.16300.1630-
Nov 22, 20220.16200.16200.16200.16200.1620-
Nov 21, 20220.16300.16300.16300.16300.1630-
Nov 18, 20220.16300.16300.16300.16300.1630756
Nov 17, 20220.16700.16700.16700.16700.1670-
Nov 16, 20220.16800.16800.16800.16800.1680-
Nov 15, 20220.16800.16800.16800.16800.1680-
Nov 14, 20220.16500.16500.16500.16500.1650-
Nov 11, 20220.16800.16800.16800.16800.1680-
Nov 10, 20220.16700.16700.16700.16700.1670-
Nov 09, 20220.16500.16500.16500.16500.1650-
Nov 08, 20220.17000.17000.17000.17000.1700-
Nov 07, 20220.17100.17100.17100.17100.1710-
Nov 04, 20220.17000.17000.17000.17000.1700-
Nov 03, 20220.16300.16300.16300.16300.1630-
Nov 02, 20220.16500.16500.16500.16500.1650-
Nov 01, 20220.15700.15700.15700.15700.1570-
Oct 31, 20220.14900.14900.14900.14900.1490-
Oct 28, 20220.15200.15200.15200.15200.1520-
Oct 27, 20220.15400.15400.15400.15400.1540-
Oct 26, 20220.15200.15200.15200.15200.1520-
Oct 25, 20220.14800.14800.14800.14800.1480-
Oct 24, 20220.15400.15400.15400.15400.1540-
Oct 21, 20220.16400.16400.16400.16400.1640-
Oct 20, 20220.16300.16300.16300.16300.1630-
Oct 19, 20220.16100.16100.16100.16100.1610-
Oct 18, 20220.16100.16100.16100.16100.1610-
Oct 17, 20220.16300.16300.16300.16300.1630-
Oct 14, 20220.16600.16600.16600.16600.1660-
Oct 13, 20220.16700.16700.16700.16700.1670-
Oct 12, 20220.16900.16900.16900.16900.1690-
Oct 11, 20220.17100.17100.17100.17100.1710-
Oct 10, 20220.17500.17500.17500.17500.1750-
Oct 07, 20220.18200.18200.18200.18200.1820-
Oct 06, 20220.18500.18500.18500.18500.1850-
Oct 05, 20220.18000.18000.18000.18000.1800-
Oct 04, 20220.17900.17900.17900.17900.1790-
Oct 03, 20220.17300.17300.17300.17300.1730-
Sep 30, 20220.17200.17200.17200.17200.1720-
Sep 29, 20220.17900.17900.17900.17900.1790-
Sep 28, 20220.18600.18600.18600.18600.1860-
Sep 27, 20220.18600.18600.18600.18600.1860-
Sep 26, 20220.18300.18300.18300.18300.1830-
Sep 23, 20220.17200.17200.17200.17200.1720-
Sep 22, 20220.17000.17000.17000.17000.1700-
Sep 21, 20220.17100.17100.17100.17100.1710-
Sep 20, 20220.16900.16900.16900.16900.1690-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement