CTY.F - Cathay Pacific Airways Limited

Frankfurt - Frankfurt Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Sep 23, 20191.14161.18241.14161.18241.18241,139
Sep 20, 20191.15521.15521.15521.15521.1552-
Sep 19, 20191.16021.16021.16021.16021.1602-
Sep 18, 20191.17601.17601.17601.17601.1760-
Sep 17, 20191.15501.15501.15501.15501.1550-
Sep 16, 20191.18521.18521.18521.18521.1852-
Sep 13, 20191.22921.22921.22921.22921.2292-
Sep 12, 20191.20281.20281.20281.20281.2028-
Sep 11, 20191.21761.21761.21761.21761.2176-
Sep 10, 20191.18781.18781.18781.18781.1878-
Sep 09, 20191.18061.22701.18061.22701.2270104
Sep 06, 20191.18621.18621.18621.18621.1862-
Sep 05, 20191.18101.18101.18101.18101.1810-
Sep 04, 20191.16741.16741.16741.16741.1674-
Sep 04, 20190.18 Dividend
Sep 03, 20191.16041.20421.16041.20341.02347,357
Sep 02, 20191.17001.18001.17001.18001.00353,020
Aug 30, 20191.15701.15701.15701.15700.9839-
Aug 29, 20191.14621.18701.14621.18701.00957,000
Aug 28, 20191.16001.16001.16001.16000.98652,240
Aug 27, 20191.16941.16941.16941.16940.9945-
Aug 26, 20191.17001.20581.17001.20581.02545,585
Aug 23, 20191.17001.20321.17001.20321.02324,615
Aug 22, 20191.17001.17001.17001.17000.9950-
Aug 21, 20191.16561.21661.16561.21661.03466,166
Aug 20, 20191.21061.21061.21061.21061.0295-
Aug 19, 20191.27241.27241.24861.24861.06181,150
Aug 16, 20191.19241.19241.19241.19241.0140-
Aug 15, 20191.20301.21521.20301.21521.03344,360
Aug 14, 20191.10621.14281.10621.14280.97191,000
Aug 13, 20191.08001.09001.08001.09000.92708,021
Aug 12, 20191.10041.13401.10041.12000.95257,200
Aug 09, 20191.16661.16661.16661.16660.9921-
Aug 08, 20191.15401.19641.15401.19561.01682,900
Aug 07, 20191.13301.13301.13301.13300.9635-
Aug 06, 20191.15481.15481.15481.15480.9821-
Aug 05, 20191.21001.21001.20001.20001.02057,000
Aug 02, 20191.25001.25001.25001.25001.0630-
Aug 01, 20191.25001.25001.25001.25001.0630-
Jul 31, 20191.24421.29081.24421.29081.09771,435
Jul 30, 20191.25421.25421.25421.25421.0666-
Jul 29, 20191.26341.26341.26341.26341.0744-
Jul 26, 20191.28661.28661.28661.28661.0942-
Jul 25, 20191.28301.29081.28301.29081.0977760
Jul 24, 20191.30501.30501.30501.30501.1098-
Jul 23, 20191.33721.33721.33721.33721.1372-
Jul 22, 20191.34801.34801.34801.34801.1464-
Jul 19, 20191.35641.35641.35641.35641.1535-
Jul 18, 20191.36661.36661.36661.36661.1622-
Jul 17, 20191.38001.38001.38001.38001.1736-
Jul 16, 20191.33001.33001.33001.33001.1311-
Jul 15, 20191.32001.32001.32001.32001.1226-
Jul 12, 20191.31001.31001.31001.31001.1141-
Jul 11, 20191.31001.32001.31001.32001.1226200
Jul 10, 20191.29001.29001.29001.29001.0970-
Jul 09, 20191.30001.30001.30001.30001.1056-
Jul 08, 20191.30001.30001.30001.30001.1056-
Jul 05, 20191.31421.31421.31421.31421.1176-
Jul 04, 20191.31881.31881.31341.31341.11691,325
Jul 03, 20191.32341.36461.32341.32341.1255250
Jul 02, 20191.32201.32201.32201.32201.1243-
Jul 01, 20191.29041.29041.29041.29041.0974-
Jun 28, 20191.29381.33921.29381.33921.1389122
Jun 27, 20191.28081.28081.28081.28081.0892-
Jun 26, 20191.27381.32961.27381.32961.13072,700
Jun 25, 20191.27521.27521.27521.27521.0845-
Jun 24, 20191.28281.28281.28281.28281.0909-
Jun 21, 20191.30441.30441.30441.30441.1093-
Jun 20, 20191.29221.29221.29221.29221.0989-
Jun 19, 20191.27441.27441.27441.27441.0838-
Jun 18, 20191.24341.24341.24341.24341.0574-
Jun 17, 20191.23961.28141.23961.28141.08979,000
Jun 14, 20191.23101.23101.23101.23101.0469-
Jun 13, 20191.20841.20841.20841.20841.0277-
Jun 12, 20191.22481.22481.22481.22481.0416-
Jun 11, 20191.26001.26001.26001.26001.07152,000
Jun 07, 20191.26001.26001.26001.26001.0715-
Jun 06, 20191.26001.26001.26001.26001.0715-
Jun 05, 20191.25621.25621.25621.25621.0683-
Jun 04, 20191.24721.24721.24721.24721.0606-
Jun 03, 20191.24721.24721.24721.24721.0606-
May 31, 20191.26201.26201.26201.26201.0732-
May 30, 20191.26821.26821.26821.26821.0785-
May 29, 20191.26681.26681.26681.26681.0773-
May 28, 20191.28321.28321.28321.28321.0913-
May 27, 20191.28241.28241.28241.28241.0906-
May 24, 20191.29021.29021.29021.29021.0972-
May 23, 20191.32001.32001.32001.32001.12262,000
May 22, 20191.34401.34401.34401.34401.1430-
May 21, 20191.34821.34821.34821.34821.1465-
May 20, 20191.35321.35321.35321.35321.1508-
May 17, 20191.37081.37081.37081.37081.1658-
May 16, 20191.38701.38701.38701.38701.1795-
May 15, 20191.37321.37321.37321.37321.1678-
May 14, 20191.36761.36761.36761.36761.1630-
May 13, 20191.41621.41621.41621.41621.2044-
May 10, 20191.41921.45001.41921.45001.2331919
May 09, 20191.40241.40241.40241.40241.1926-
May 08, 20191.42781.42781.42781.42781.2142-
May 07, 20191.43521.43521.43521.43521.2205-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...