CTY.SG - CATHAY PACIFIC AIRWAYS LTD. Reg

Stuttgart - Stuttgart Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Sep 17, 20191.15981.16901.15981.16781.1678-
Sep 16, 20191.19021.19701.17841.19701.1970-
Sep 13, 20191.23421.23721.23421.23561.2356-
Sep 12, 20191.20761.22361.20761.22361.2236-
Sep 11, 20191.22221.22881.22221.22881.2288-
Sep 10, 20191.19261.19261.17801.19221.1922-
Sep 09, 20191.18501.19161.18501.18681.1868-
Sep 06, 20191.19261.19261.19261.19261.1926-
Sep 05, 20191.18341.18341.17541.17541.1754-
Sep 04, 20191.19841.25121.19841.25121.25122,703
Sep 04, 20190.18 Dividend
Sep 03, 20191.16801.16801.16801.16800.9880-
Sep 02, 20191.15661.15661.15661.15660.9784-
Aug 30, 20191.16421.16421.16421.16420.9848-
Aug 29, 20191.14841.14841.14841.14840.9714-
Aug 28, 20191.13881.13881.13881.13880.9633-
Aug 27, 20191.17421.20341.17421.20341.01792,018
Aug 26, 20191.15101.22001.15101.22001.0320400
Aug 23, 20191.16461.16461.16461.16460.9851-
Aug 22, 20191.16341.16341.16341.16340.9841-
Aug 21, 20191.17041.17041.17041.17040.9900-
Aug 20, 20191.21501.24561.21501.24561.05362,600
Aug 19, 20191.21201.21201.21201.21201.0252-
Aug 16, 20191.19501.20541.19501.20461.0190-
Aug 15, 20191.16521.23461.15901.15900.980450
Aug 14, 20191.11121.11121.09001.09000.9220-
Aug 13, 20191.05181.13001.05181.13000.95597,000
Aug 12, 20191.10501.10501.07941.08160.9149-
Aug 09, 20191.17141.17141.17141.17140.9909-
Aug 08, 20191.15841.15841.15841.15840.9799-
Aug 07, 20191.16441.21481.16441.21481.0276800
Aug 06, 20191.15981.16221.15981.16220.98311,000
Aug 05, 20191.18061.18061.18061.18060.9987-
Aug 02, 20191.23761.23761.23761.23761.0469-
Aug 01, 20191.25161.25161.25161.25161.0587-
Jul 31, 20191.24941.25021.24941.25021.0575-
Jul 30, 20191.25861.25861.25861.25861.0646-
Jul 29, 20191.26801.26801.26801.26801.0726-
Jul 26, 20191.29121.29121.29121.29121.0922-
Jul 25, 20191.28781.28781.28781.28781.0893-
Jul 24, 20191.31041.31041.31041.31041.1085-
Jul 23, 20191.34161.34161.34161.34161.1348-
Jul 22, 20191.35241.35241.35241.35241.1440-
Jul 19, 20191.36101.36101.36101.36101.1513-
Jul 18, 20191.37161.37561.36481.37561.1636-
Jul 17, 20191.37481.37481.37481.37481.1629-
Jul 16, 20191.33441.33441.33441.33441.1288-
Jul 15, 20191.32401.32401.32401.32401.1200-
Jul 12, 20191.30961.30961.30961.30961.1078-
Jul 11, 20191.31041.31041.30821.30821.1066-
Jul 10, 20191.29081.29081.29081.29081.0919-
Jul 09, 20191.30721.30741.30721.30741.1059-
Jul 08, 20191.30001.30001.30001.30001.0997-
Jul 05, 20191.31861.31861.31861.31861.1154-
Jul 04, 20191.32341.32341.31881.31881.1156-
Jul 03, 20191.32781.32781.32781.32781.1232-
Jul 02, 20191.32441.32441.32441.32441.1203-
Jul 01, 20191.30441.34481.30441.34481.1376122
Jun 28, 20191.29861.30501.29861.30041.1000-
Jun 27, 20191.28561.29861.27661.27661.07991,305
Jun 26, 20191.27601.29161.27601.29161.09267,607
Jun 25, 20191.27921.27921.27921.27921.0821-
Jun 24, 20191.28421.28421.28421.28421.0863-
Jun 21, 20191.30961.30961.30961.30961.1078-
Jun 20, 20191.29581.29581.29361.29361.0942-
Jun 19, 20191.28141.28141.28141.28141.0839-
Jun 18, 20191.24781.24781.24781.24781.0555-
Jun 17, 20191.24221.24301.24221.24301.0514-
Jun 14, 20191.23581.23581.22521.22801.0388-
Jun 13, 20191.21281.22281.21281.22261.0342-
Jun 12, 20191.23001.23001.21361.22121.0330-
Jun 11, 20191.22701.24721.22701.24561.0536-
Jun 07, 20191.23461.23561.22941.22941.0399-
Jun 06, 20191.23841.23841.23841.23841.0476-
Jun 05, 20191.26101.26101.26101.26101.0667-
Jun 04, 20191.25141.25141.25141.25141.0585-
Jun 03, 20191.25181.25181.25181.25181.0589-
May 31, 20191.26701.26701.25701.25941.0653-
May 30, 20191.27321.27541.27101.27541.0788-
May 29, 20191.27161.27161.27161.27161.0756-
May 28, 20191.28781.32601.28621.28621.088030
May 27, 20191.28961.28961.28941.28941.09072,000
May 24, 20191.29501.29501.29501.29501.0954-
May 23, 20191.30101.30101.30101.30101.1005-
May 22, 20191.34881.34881.34881.34881.1409-
May 21, 20191.35341.35341.35341.35341.1448-
May 20, 20191.37881.37881.37881.37881.1663-
May 17, 20191.36901.37881.36901.37881.1663-
May 16, 20191.38981.38981.38981.38981.1756-
May 15, 20191.38001.38001.37801.37801.1656-
May 14, 20191.37221.37221.37221.37221.1607-
May 13, 20191.42141.42141.42141.42141.2023-
May 10, 20191.42421.42421.42421.42421.2047-
May 09, 20191.40721.40721.40721.40721.1903-
May 08, 20191.43281.43281.43281.43281.2120-
May 07, 20191.44001.44001.44001.44001.2181-
May 06, 20191.45581.45581.45581.45581.2314-
May 03, 20191.51161.51161.51161.51161.2786-
May 02, 20191.49361.49361.49361.49361.2634-
Apr 30, 20191.48761.48761.48761.48761.2583-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...