CTY.SG - CATHAY PACIFIC AIRWAYS LTD. Reg

Stuttgart - Stuttgart Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
May 23, 20191.30101.30101.30101.30101.3010-
May 22, 20191.34881.34881.34881.34881.3488-
May 21, 20191.35341.35341.35341.35341.3534-
May 20, 20191.37881.37881.37881.37881.3788-
May 17, 20191.36901.37881.36901.37881.3788-
May 16, 20191.38981.38981.38981.38981.3898-
May 15, 20191.38001.38001.37801.37801.3780-
May 14, 20191.37221.37221.37221.37221.3722-
May 13, 20191.42141.42141.42141.42141.4214-
May 10, 20191.42421.42421.42421.42421.4242-
May 09, 20191.40721.40721.40721.40721.4072-
May 08, 20191.43281.43281.43281.43281.4328-
May 07, 20191.44001.44001.44001.44001.4400-
May 06, 20191.45581.45581.45581.45581.4558-
May 03, 20191.51161.51161.51161.51161.5116-
May 02, 20191.49361.49361.49361.49361.4936-
Apr 30, 20191.48761.48761.48761.48761.4876-
Apr 29, 20191.49841.49841.49841.49841.4984-
Apr 26, 20191.48621.48621.48621.48621.4862-
Apr 25, 20191.50221.50221.50221.50221.5022-
Apr 24, 20191.49721.49721.49721.49721.4972-
Apr 23, 20191.51241.51241.50901.50901.5090-
Apr 18, 20191.55061.55061.55061.55061.5506-
Apr 17, 20191.55361.55361.55361.55361.5536-
Apr 16, 20191.55721.55721.55481.55481.55485,894
Apr 15, 20191.55341.55341.54761.54761.5476-
Apr 12, 20191.51901.51901.51901.51901.5190-
Apr 11, 20191.53781.53781.53781.53781.5378-
Apr 10, 20191.53981.53981.53981.53981.5398-
Apr 09, 20191.54661.54661.54661.54661.5466-
Apr 08, 20191.55001.55001.55001.55001.5500-
Apr 05, 20191.54001.54001.54001.54001.5400-
Apr 04, 20191.54001.54001.54001.54001.5400-
Apr 03, 20191.54001.54001.53001.53001.5300-
Apr 02, 20191.53001.56001.53001.56001.56003,636
Apr 02, 20190.2 Dividend
Apr 01, 20191.55001.56001.55001.56001.36003,905
Mar 29, 20191.54001.54001.54001.54001.3426-
Mar 28, 20191.54001.54001.54001.54001.3426-
Mar 27, 20191.50001.50001.50001.50001.3077-
Mar 26, 20191.52001.52001.52001.52001.3251-
Mar 25, 20191.48001.48001.48001.48001.2903-
Mar 22, 20191.52001.52001.50001.50001.3077-
Mar 21, 20191.50001.50001.50001.50001.3077-
Mar 20, 20191.49001.49001.49001.49001.2990-
Mar 19, 20191.48001.49001.48001.49001.2990-
Mar 18, 20191.47001.47001.46001.47001.2815-
Mar 15, 20191.49001.49001.49001.49001.2990-
Mar 14, 20191.49001.49001.49001.49001.2990-
Mar 13, 20191.50001.50001.50001.50001.3077-
Mar 12, 20191.47001.47001.47001.47001.2815-
Mar 11, 20191.46001.46001.46001.46001.2728-
Mar 08, 20191.44001.44001.44001.44001.2554-
Mar 07, 20191.45001.45001.45001.45001.2641-
Mar 06, 20191.46001.46001.46001.46001.2728-
Mar 05, 20191.49001.49001.49001.49001.2990-
Mar 04, 20191.43001.43001.43001.43001.2467-
Mar 01, 20191.46001.46001.46001.46001.2728-
Feb 28, 20191.46001.46001.46001.46001.2728-
Feb 27, 20191.50001.50001.50001.50001.3077-
Feb 26, 20191.50001.50001.50001.50001.3077-
Feb 25, 20191.52001.53001.52001.53001.3338-
Feb 22, 20191.50001.50001.50001.50001.30775,797
Feb 21, 20191.50001.51001.50001.51001.3164-
Feb 20, 20191.43001.44001.43001.44001.25542,000
Feb 19, 20191.34001.34001.34001.34001.1682-
Feb 18, 20191.33001.33001.33001.33001.1595-
Feb 15, 20191.33001.33001.33001.33001.1595-
Feb 14, 20191.36001.36001.34001.34001.1682-
Feb 13, 20191.33001.34001.33001.34001.1682-
Feb 12, 20191.33001.33001.33001.33001.1595-
Feb 11, 20191.32001.32001.32001.32001.1508-
Feb 08, 20191.33001.33001.33001.33001.1595-
Feb 07, 20191.34001.34001.34001.34001.1682-
Feb 06, 20191.33001.33001.33001.33001.1595-
Feb 05, 20191.33001.33001.33001.33001.1595-
Feb 04, 20191.32001.32001.32001.32001.1508-
Feb 01, 20191.32001.32001.32001.32001.1508-
Jan 31, 20191.32001.32001.32001.32001.1508-
Jan 30, 20191.33001.34001.33001.34001.1682-
Jan 29, 20191.35001.35001.35001.35001.1769-
Jan 28, 20191.33001.33001.33001.33001.1595-
Jan 25, 20191.35001.38001.35001.38001.2031125
Jan 24, 20191.36001.37001.36001.36001.18565,000
Jan 23, 20191.35001.35001.35001.35001.1769-
Jan 22, 20191.34001.34001.34001.34001.1682-
Jan 21, 20191.35001.35001.35001.35001.1769-
Jan 18, 20191.33001.33001.33001.33001.1595-
Jan 17, 20191.32001.33001.32001.33001.1595-
Jan 16, 20191.31001.31001.30001.30001.13331,340
Jan 15, 20191.27001.27001.27001.27001.1072-
Jan 14, 20191.25001.25001.25001.25001.0897-
Jan 11, 20191.27001.27001.27001.27001.1072-
Jan 10, 20191.22001.25001.22001.25001.0897-
Jan 09, 20191.24001.24001.24001.24001.0810-
Jan 08, 20191.24001.24001.24001.24001.0810-
Jan 07, 20191.23001.23001.23001.23001.0723-
Jan 04, 20191.21001.21001.21001.21001.0549-
Jan 03, 20191.20001.20001.20001.20001.0462-
Jan 02, 20191.22001.23001.21001.23001.0723-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...