Frankfurt - Delayed Quote EUR

Cathay Pacific Airways Limited (CTY.F)

0.9600 +0.0050 (+0.52%)
As of 8:05 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 25, 2024 0.9600 0.9600 0.9600 0.9600 0.9600 263
Apr 24, 2024 0.9550 0.9550 0.9550 0.9550 0.9550 -
Apr 23, 2024 0.9500 0.9500 0.9500 0.9500 0.9500 -
Apr 22, 2024 0.9500 0.9800 0.9500 0.9800 0.9800 263
Apr 19, 2024 0.9450 0.9450 0.9450 0.9450 0.9450 -
Apr 18, 2024 0.9550 0.9550 0.9550 0.9550 0.9550 -
Apr 17, 2024 0.9450 0.9450 0.9450 0.9450 0.9450 -
Apr 16, 2024 0.9500 0.9500 0.9500 0.9500 0.9500 -
Apr 15, 2024 0.9600 0.9600 0.9600 0.9600 0.9600 -
Apr 12, 2024 0.9650 1.0000 0.9650 1.0000 1.0000 1,507
Apr 11, 2024 0.9650 0.9650 0.9650 0.9650 0.9650 -
Apr 10, 2024 0.9650 0.9650 0.9650 0.9650 0.9650 -
Apr 9, 2024 0.9550 0.9550 0.9550 0.9550 0.9550 -
Apr 8, 2024 0.9550 0.9550 0.9550 0.9550 0.9550 -
Apr 5, 2024 0.9650 0.9650 0.9650 0.9650 0.9650 -
Apr 4, 2024 0.9750 0.9750 0.9750 0.9750 0.9750 -
Apr 3, 2024 0.9800 0.9800 0.9800 0.9800 0.9800 -
Apr 2, 2024 0.4300 Dividend
Apr 2, 2024 1.0000 1.0000 1.0000 1.0000 1.0000 -
Mar 28, 2024 1.0300 1.0360 1.0300 1.0360 0.6060 2,250
Mar 27, 2024 1.0200 1.0200 1.0200 1.0200 0.5966 -
Mar 26, 2024 1.0240 1.0540 1.0240 1.0540 0.6165 4,968
Mar 25, 2024 1.0160 1.0160 1.0160 1.0160 0.5943 200
Mar 22, 2024 1.0020 1.0300 1.0020 1.0300 0.6025 1,823
Mar 21, 2024 1.0120 1.0120 1.0120 1.0120 0.5920 -
Mar 20, 2024 1.0040 1.0040 1.0040 1.0040 0.5873 -
Mar 19, 2024 1.0060 1.0060 1.0060 1.0060 0.5885 -
Mar 18, 2024 1.0140 1.0140 1.0140 1.0140 0.5931 -
Mar 15, 2024 1.0100 1.0100 1.0100 1.0100 0.5908 -
Mar 14, 2024 1.0140 1.0140 1.0140 1.0140 0.5931 -
Mar 13, 2024 1.0300 1.0300 1.0300 1.0300 0.6025 -
Mar 12, 2024 0.9930 0.9930 0.9930 0.9930 0.5808 -
Mar 11, 2024 0.9600 0.9600 0.9600 0.9600 0.5615 -
Mar 8, 2024 0.9650 1.0180 0.9650 1.0180 0.5955 10,000
Mar 7, 2024 0.9750 0.9750 0.9750 0.9750 0.5703 -
Mar 6, 2024 0.9670 0.9670 0.9670 0.9670 0.5656 -
Mar 5, 2024 0.9670 0.9670 0.9670 0.9670 0.5656 -
Mar 4, 2024 0.9720 0.9720 0.9720 0.9720 0.5686 -
Mar 1, 2024 0.9790 0.9790 0.9790 0.9790 0.5727 -
Feb 29, 2024 0.9810 0.9810 0.9810 0.9810 0.5738 -
Feb 28, 2024 0.9730 0.9730 0.9730 0.9730 0.5691 -
Feb 27, 2024 1.0120 1.0120 1.0120 1.0120 0.5920 600
Feb 26, 2024 0.9710 0.9710 0.9710 0.9710 0.5680 -
Feb 23, 2024 0.9400 0.9400 0.9400 0.9400 0.5498 -
Feb 22, 2024 0.9380 0.9380 0.9380 0.9380 0.5487 -
Feb 21, 2024 0.9410 0.9800 0.9410 0.9800 0.5732 1,000
Feb 20, 2024 0.9420 0.9420 0.9420 0.9420 0.5510 -
Feb 19, 2024 0.9400 0.9400 0.9400 0.9400 0.5498 -
Feb 16, 2024 0.9540 0.9540 0.9540 0.9540 0.5580 -
Feb 15, 2024 0.9550 0.9550 0.9550 0.9550 0.5586 -
Feb 14, 2024 0.9540 0.9540 0.9540 0.9540 0.5580 -
Feb 13, 2024 0.9340 0.9340 0.9340 0.9340 0.5463 -
Feb 12, 2024 0.9320 0.9320 0.9320 0.9320 0.5452 -
Feb 9, 2024 0.9460 0.9460 0.9460 0.9460 0.5534 -
Feb 8, 2024 0.9320 0.9320 0.9320 0.9320 0.5452 -
Feb 7, 2024 0.9300 0.9300 0.9300 0.9300 0.5440 -
Feb 6, 2024 0.9330 0.9330 0.9330 0.9330 0.5458 -
Feb 5, 2024 0.9230 0.9230 0.9230 0.9230 0.5399 -
Feb 2, 2024 0.9200 0.9200 0.9200 0.9200 0.5381 -
Feb 1, 2024 0.9230 0.9570 0.9230 0.9570 0.5598 2,000
Jan 31, 2024 0.9190 0.9190 0.9190 0.9190 0.5376 -
Jan 30, 2024 0.9080 0.9080 0.9080 0.9080 0.5311 -
Jan 29, 2024 0.9140 0.9140 0.9140 0.9140 0.5346 -
Jan 26, 2024 0.9080 0.9080 0.9080 0.9080 0.5311 -
Jan 25, 2024 0.9040 0.9380 0.9040 0.9380 0.5487 4,671
Jan 24, 2024 0.9040 0.9040 0.9040 0.9040 0.5288 -
Jan 23, 2024 0.8990 0.8990 0.8990 0.8990 0.5259 -
Jan 22, 2024 0.8840 0.8840 0.8840 0.8840 0.5171 -
Jan 19, 2024 0.9020 0.9020 0.9020 0.9020 0.5276 -
Jan 18, 2024 0.8910 0.8970 0.8910 0.8970 0.5247 1,598
Jan 17, 2024 0.9000 0.9000 0.9000 0.9000 0.5264 -
Jan 16, 2024 0.9050 0.9050 0.9050 0.9050 0.5294 -
Jan 15, 2024 0.9060 0.9060 0.9060 0.9060 0.5300 -
Jan 12, 2024 0.9060 0.9060 0.9060 0.9060 0.5300 -
Jan 11, 2024 0.9070 0.9070 0.9070 0.9070 0.5305 -
Jan 10, 2024 0.9220 0.9220 0.9220 0.9220 0.5393 -
Jan 9, 2024 0.9370 0.9370 0.9370 0.9370 0.5481 -
Jan 8, 2024 0.9290 0.9640 0.9290 0.9640 0.5639 2,610
Jan 5, 2024 0.9400 0.9400 0.9400 0.9400 0.5498 -
Jan 4, 2024 0.9460 0.9460 0.9460 0.9460 0.5534 -
Jan 3, 2024 0.9260 0.9260 0.9260 0.9260 0.5417 -
Jan 2, 2024 0.9150 0.9150 0.9150 0.9150 0.5352 -
Dec 29, 2023 0.9270 0.9270 0.9270 0.9270 0.5422 -
Dec 28, 2023 0.9250 0.9250 0.9250 0.9250 0.5411 -
Dec 27, 2023 0.9280 0.9280 0.9280 0.9280 0.5428 -
Dec 22, 2023 0.9450 0.9450 0.9450 0.9450 0.5528 -
Dec 21, 2023 0.9540 0.9540 0.9540 0.9540 0.5580 -
Dec 20, 2023 0.9440 0.9440 0.9440 0.9440 0.5522 -
Dec 19, 2023 0.9520 0.9520 0.9520 0.9520 0.5569 -
Dec 18, 2023 0.9610 0.9610 0.9610 0.9610 0.5621 -
Dec 15, 2023 0.9540 0.9540 0.9540 0.9540 0.5580 -
Dec 14, 2023 0.9550 0.9550 0.9550 0.9550 0.5586 -
Dec 13, 2023 0.9340 0.9340 0.9340 0.9340 0.5463 -
Dec 12, 2023 0.9190 0.9190 0.9190 0.9190 0.5376 -
Dec 11, 2023 0.9070 0.9070 0.9070 0.9070 0.5305 -
Dec 8, 2023 0.9090 0.9090 0.9090 0.9090 0.5317 -
Dec 7, 2023 0.9060 0.9060 0.9060 0.9060 0.5300 -
Dec 6, 2023 0.9110 0.9110 0.9110 0.9110 0.5329 -
Dec 5, 2023 0.9020 0.9020 0.9020 0.9020 0.5276 -
Dec 4, 2023 0.9010 0.9010 0.9010 0.9010 0.5270 -
Dec 1, 2023 0.9080 0.9080 0.9080 0.9080 0.5311 -
Nov 30, 2023 0.9000 0.9350 0.9000 0.9350 0.5469 2,332
Nov 29, 2023 0.8950 0.8950 0.8950 0.8950 0.5235 -
Nov 28, 2023 0.9020 0.9020 0.9020 0.9020 0.5276 -
Nov 27, 2023 0.9200 0.9210 0.9200 0.9210 0.5387 11,454
Nov 24, 2023 0.9380 0.9380 0.9380 0.9380 0.5487 -
Nov 23, 2023 0.9320 0.9320 0.9320 0.9320 0.5452 -
Nov 22, 2023 0.9220 0.9220 0.9220 0.9220 0.5393 -
Nov 21, 2023 0.9250 0.9250 0.9250 0.9250 0.5411 -
Nov 20, 2023 0.9100 0.9100 0.9100 0.9100 0.5323 -
Nov 17, 2023 0.9000 0.9000 0.9000 0.9000 0.5264 -
Nov 16, 2023 0.9070 0.9070 0.9040 0.9040 0.5288 27
Nov 15, 2023 0.9030 0.9030 0.9030 0.9030 0.5282 -
Nov 14, 2023 0.9040 0.9040 0.9040 0.9040 0.5288 -
Nov 13, 2023 0.8990 0.8990 0.8990 0.8990 0.5259 -
Nov 10, 2023 0.9070 0.9070 0.9070 0.9070 0.5305 -
Nov 9, 2023 0.9120 0.9150 0.9120 0.9150 0.5352 70
Nov 8, 2023 0.9130 0.9130 0.9130 0.9130 0.5341 -
Nov 7, 2023 0.9090 0.9420 0.9090 0.9420 0.5510 2,000
Nov 6, 2023 0.9190 0.9190 0.9190 0.9190 0.5376 -
Nov 3, 2023 0.9150 0.9150 0.9150 0.9150 0.5352 -
Nov 2, 2023 0.9150 0.9150 0.9150 0.9150 0.5352 -
Nov 1, 2023 0.9240 0.9240 0.9240 0.9240 0.5405 -
Oct 31, 2023 0.9300 0.9300 0.9300 0.9300 0.5440 -
Oct 30, 2023 0.9240 0.9240 0.9240 0.9240 0.5405 -
Oct 27, 2023 0.9360 0.9360 0.9360 0.9360 0.5475 -
Oct 26, 2023 0.9310 0.9310 0.9310 0.9310 0.5446 -
Oct 25, 2023 0.9240 0.9280 0.9240 0.9280 0.5428 2,500
Oct 24, 2023 0.9050 0.9080 0.9050 0.9080 0.5311 1,000
Oct 23, 2023 0.9140 0.9140 0.9140 0.9140 0.5346 -
Oct 20, 2023 0.9150 0.9150 0.9150 0.9150 0.5352 -
Oct 19, 2023 0.9250 0.9250 0.9250 0.9250 0.5411 -
Oct 18, 2023 0.9230 0.9230 0.9230 0.9230 0.5399 -
Oct 17, 2023 0.9380 0.9380 0.9380 0.9380 0.5487 -
Oct 16, 2023 0.9460 0.9460 0.9460 0.9460 0.5534 -
Oct 13, 2023 0.9440 0.9440 0.9440 0.9440 0.5522 -
Oct 12, 2023 0.9630 0.9630 0.9630 0.9630 0.5633 -
Oct 11, 2023 0.9550 0.9550 0.9550 0.9550 0.5586 -
Oct 10, 2023 0.9540 0.9540 0.9540 0.9540 0.5580 -
Oct 9, 2023 0.9670 0.9670 0.9670 0.9670 0.5656 -
Oct 6, 2023 0.9770 1.0200 0.9770 1.0200 0.5966 28
Oct 5, 2023 0.9530 0.9530 0.9530 0.9530 0.5574 -
Oct 4, 2023 0.9470 0.9470 0.9470 0.9470 0.5539 -
Oct 3, 2023 0.9610 0.9610 0.9610 0.9610 0.5621 -
Oct 2, 2023 0.9520 0.9520 0.9520 0.9520 0.5569 -
Sep 29, 2023 0.9510 0.9510 0.9510 0.9510 0.5563 -
Sep 28, 2023 0.9450 0.9450 0.9450 0.9450 0.5528 -
Sep 27, 2023 0.9600 0.9600 0.9600 0.9600 0.5615 -
Sep 26, 2023 0.9490 0.9490 0.9490 0.9490 0.5551 -
Sep 25, 2023 0.9520 0.9520 0.9520 0.9520 0.5569 -
Sep 22, 2023 0.9520 0.9520 0.9520 0.9520 0.5569 -
Sep 21, 2023 0.9620 0.9620 0.9620 0.9620 0.5627 -
Sep 20, 2023 0.9570 0.9570 0.9570 0.9570 0.5598 -
Sep 19, 2023 0.9630 0.9630 0.9630 0.9630 0.5633 -
Sep 18, 2023 0.9590 0.9590 0.9590 0.9590 0.5610 -
Sep 15, 2023 0.9710 0.9710 0.9710 0.9710 0.5680 -
Sep 14, 2023 0.9710 0.9710 0.9710 0.9710 0.5680 -
Sep 13, 2023 0.9750 0.9750 0.9750 0.9750 0.5703 -
Sep 12, 2023 0.9790 0.9790 0.9790 0.9790 0.5727 -
Sep 11, 2023 0.9650 0.9650 0.9650 0.9650 0.5645 -
Sep 8, 2023 0.9720 0.9720 0.9720 0.9720 0.5686 -
Sep 7, 2023 0.9710 0.9710 0.9710 0.9710 0.5680 -
Sep 6, 2023 0.9750 0.9750 0.9750 0.9750 0.5703 -
Sep 5, 2023 0.9830 0.9830 0.9830 0.9830 0.5750 -
Sep 4, 2023 0.9770 0.9770 0.9770 0.9770 0.5715 -
Sep 1, 2023 0.9410 0.9410 0.9410 0.9410 0.5504 -
Aug 31, 2023 0.9480 0.9480 0.9480 0.9480 0.5545 -
Aug 30, 2023 0.9550 0.9550 0.9550 0.9550 0.5586 -
Aug 29, 2023 0.9700 0.9700 0.9700 0.9700 0.5674 -
Aug 28, 2023 0.9550 0.9550 0.9550 0.9550 0.5586 -
Aug 25, 2023 0.9570 0.9570 0.9570 0.9570 0.5598 -
Aug 24, 2023 0.9590 0.9590 0.9590 0.9590 0.5610 -
Aug 23, 2023 0.9580 0.9580 0.9510 0.9510 0.5563 800
Aug 22, 2023 0.9520 0.9520 0.9520 0.9520 0.5569 -
Aug 21, 2023 0.9650 0.9650 0.9650 0.9650 0.5645 -
Aug 18, 2023 0.9810 0.9810 0.9810 0.9810 0.5738 -
Aug 17, 2023 0.9830 0.9830 0.9830 0.9830 0.5750 -
Aug 16, 2023 0.9880 0.9880 0.9880 0.9880 0.5779 -
Aug 15, 2023 1.0060 1.0060 1.0060 1.0060 0.5885 -
Aug 14, 2023 1.0040 1.0060 1.0000 1.0000 0.5849 9,000
Aug 11, 2023 1.0060 1.0060 1.0060 1.0060 0.5885 -
Aug 10, 2023 1.0140 1.0140 1.0140 1.0140 0.5931 -
Aug 9, 2023 0.9690 0.9690 0.9690 0.9690 0.5668 -
Aug 8, 2023 1.0040 1.0040 1.0040 1.0040 0.5873 -
Aug 7, 2023 0.9930 0.9930 0.9930 0.9930 0.5808 -
Aug 4, 2023 0.9910 1.0220 0.9840 1.0220 0.5978 4,251
Aug 3, 2023 0.9990 0.9990 0.9990 0.9990 0.5844 -
Aug 2, 2023 1.0060 1.0060 1.0040 1.0040 0.5873 300
Aug 1, 2023 1.0120 1.0120 1.0120 1.0120 0.5920 -
Jul 31, 2023 1.0080 1.0080 1.0080 1.0080 0.5896 1,500
Jul 28, 2023 1.0120 1.0120 1.0120 1.0120 0.5920 -
Jul 27, 2023 0.9910 0.9910 0.9910 0.9910 0.5797 -
Jul 26, 2023 0.9790 0.9790 0.9790 0.9790 0.5727 -
Jul 25, 2023 0.9760 1.0100 0.9760 1.0100 0.5908 725
Jul 24, 2023 0.9730 0.9730 0.9730 0.9730 0.5691 -
Jul 21, 2023 0.9690 0.9690 0.9690 0.9690 0.5668 -
Jul 20, 2023 0.9620 0.9620 0.9620 0.9620 0.5627 -
Jul 19, 2023 0.9630 0.9630 0.9630 0.9630 0.5633 -
Jul 18, 2023 0.9530 0.9530 0.9530 0.9530 0.5574 -
Jul 17, 2023 0.9480 0.9480 0.9480 0.9480 0.5545 -
Jul 14, 2023 0.9480 0.9480 0.9480 0.9480 0.5545 -
Jul 13, 2023 0.9130 0.9130 0.9130 0.9130 0.5341 -
Jul 12, 2023 0.9170 0.9170 0.9170 0.9170 0.5364 -
Jul 11, 2023 0.9190 0.9190 0.9190 0.9190 0.5376 -
Jul 10, 2023 0.9170 0.9170 0.9170 0.9170 0.5364 -
Jul 7, 2023 0.9290 0.9290 0.9290 0.9290 0.5434 -
Jul 6, 2023 0.9320 0.9320 0.9320 0.9320 0.5452 -
Jul 5, 2023 0.9430 0.9430 0.9430 0.9430 0.5516 -
Jul 4, 2023 0.9370 0.9370 0.9370 0.9370 0.5481 -
Jul 3, 2023 0.9390 0.9390 0.9390 0.9390 0.5493 -
Jun 30, 2023 0.9270 0.9270 0.9270 0.9270 0.5422 -
Jun 29, 2023 0.9120 0.9120 0.9120 0.9120 0.5335 -
Jun 28, 2023 0.9270 0.9270 0.9270 0.9270 0.5422 -
Jun 27, 2023 0.9430 0.9430 0.9430 0.9430 0.5516 -
Jun 26, 2023 0.9480 0.9480 0.9480 0.9480 0.5545 1,636
Jun 23, 2023 0.9350 0.9570 0.9350 0.9570 0.5598 200
Jun 22, 2023 0.9330 0.9330 0.9330 0.9330 0.5458 -
Jun 21, 2023 0.9260 0.9260 0.9260 0.9260 0.5417 -
Jun 20, 2023 0.9220 0.9220 0.9220 0.9220 0.5393 1,000
Jun 19, 2023 0.8820 0.8820 0.8820 0.8820 0.5159 -
Jun 16, 2023 0.8770 0.8770 0.8770 0.8770 0.5130 -
Jun 15, 2023 0.8670 0.8670 0.8670 0.8670 0.5071 -
Jun 14, 2023 0.8680 0.8680 0.8680 0.8680 0.5077 -
Jun 13, 2023 0.8580 0.8580 0.8580 0.8580 0.5019 -
Jun 12, 2023 0.8680 0.8680 0.8680 0.8680 0.5077 -
Jun 9, 2023 0.8710 0.8710 0.8710 0.8710 0.5095 -
Jun 8, 2023 0.8690 0.8690 0.8690 0.8690 0.5083 -
Jun 7, 2023 0.8690 0.8690 0.8690 0.8690 0.5083 -
Jun 6, 2023 0.8570 0.8570 0.8570 0.8570 0.5013 -
Jun 5, 2023 0.8540 0.8540 0.8540 0.8540 0.4995 -
Jun 2, 2023 0.8400 0.8400 0.8400 0.8400 0.4914 -
Jun 1, 2023 0.8290 0.8290 0.8290 0.8290 0.4849 -
May 31, 2023 0.8380 0.8380 0.8380 0.8380 0.4902 -
May 30, 2023 0.8440 0.8440 0.8440 0.8440 0.4937 -
May 29, 2023 0.8450 0.8450 0.8450 0.8450 0.4943 -
May 26, 2023 0.8490 0.8490 0.8490 0.8490 0.4966 -
May 25, 2023 0.8400 0.8500 0.8400 0.8500 0.4972 125
May 24, 2023 0.8670 0.8670 0.8670 0.8670 0.5071 -
May 23, 2023 0.8810 0.8810 0.8810 0.8810 0.5153 -
May 22, 2023 0.8680 0.8680 0.8680 0.8680 0.5077 -
May 19, 2023 0.8610 0.8610 0.8610 0.8610 0.5036 -
May 18, 2023 0.8540 0.8540 0.8540 0.8540 0.4995 -
May 17, 2023 0.8440 0.8440 0.8440 0.8440 0.4937 -
May 16, 2023 0.8450 0.8450 0.8450 0.8450 0.4943 -
May 15, 2023 0.8460 0.8460 0.8460 0.8460 0.4949 -
May 12, 2023 0.8460 0.8460 0.8460 0.8460 0.4949 -
May 11, 2023 0.8540 0.8540 0.8540 0.8540 0.4995 -
May 10, 2023 0.8430 0.8430 0.8430 0.8430 0.4931 -
May 9, 2023 0.8380 0.8380 0.8380 0.8380 0.4902 -
May 8, 2023 0.8400 0.8400 0.8400 0.8400 0.4914 -
May 5, 2023 0.8440 0.8440 0.8440 0.8440 0.4937 -
May 4, 2023 0.8430 0.8430 0.8430 0.8430 0.4931 -
May 3, 2023 0.8530 0.8530 0.8530 0.8530 0.4990 -
May 2, 2023 0.8620 0.8620 0.8620 0.8620 0.5042 -
Apr 28, 2023 0.8550 0.8550 0.8550 0.8550 0.5001 -
Apr 27, 2023 0.8550 0.8550 0.8550 0.8550 0.5001 -
Apr 26, 2023 0.8610 0.8610 0.8610 0.8610 0.5036 -
Apr 25, 2023 0.8560 0.8560 0.8560 0.8560 0.5007 -