Frankfurt - Delayed Quote EUR

Goldwind Science And Technology Co., Ltd. (CXGH.F)

0.3899 +0.0249 (+6.82%)
At close: April 26 at 4:55 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 0.3711 0.3899 0.3711 0.3899 0.3899 23,000
Apr 25, 2024 0.3650 0.3650 0.3650 0.3650 0.3650 -
Apr 24, 2024 0.3622 0.3622 0.3622 0.3622 0.3622 -
Apr 23, 2024 0.3620 0.3620 0.3620 0.3620 0.3620 -
Apr 22, 2024 0.3600 0.3600 0.3600 0.3600 0.3600 -
Apr 19, 2024 0.3540 0.3540 0.3540 0.3540 0.3540 -
Apr 18, 2024 0.3700 0.3701 0.3700 0.3701 0.3701 200
Apr 17, 2024 0.3629 0.3629 0.3629 0.3629 0.3629 -
Apr 16, 2024 0.3600 0.3600 0.3600 0.3600 0.3600 -
Apr 15, 2024 0.3701 0.3800 0.3701 0.3800 0.3800 10,800
Apr 12, 2024 0.3850 0.3850 0.3701 0.3701 0.3701 2,200
Apr 11, 2024 0.3800 0.3800 0.3800 0.3800 0.3800 7,000
Apr 10, 2024 0.3642 0.3770 0.3642 0.3770 0.3770 2,000
Apr 9, 2024 0.3660 0.3660 0.3660 0.3660 0.3660 -
Apr 8, 2024 0.3578 0.3578 0.3578 0.3578 0.3578 -
Apr 5, 2024 0.3560 0.3560 0.3560 0.3560 0.3560 -
Apr 4, 2024 0.3636 0.3757 0.3636 0.3757 0.3757 3,000
Apr 3, 2024 0.3635 0.3635 0.3635 0.3635 0.3635 -
Apr 2, 2024 0.3700 0.3778 0.3700 0.3778 0.3778 3,600
Mar 28, 2024 0.3340 0.3480 0.3340 0.3480 0.3480 13,700
Mar 27, 2024 0.3310 0.3310 0.3310 0.3310 0.3310 -
Mar 26, 2024 0.3423 0.3423 0.3423 0.3423 0.3423 -
Mar 25, 2024 0.3424 0.3424 0.3424 0.3424 0.3424 -
Mar 22, 2024 0.3500 0.3500 0.3500 0.3500 0.3500 -
Mar 21, 2024 0.3580 0.3580 0.3580 0.3580 0.3580 -
Mar 20, 2024 0.3559 0.3676 0.3559 0.3676 0.3676 2,810
Mar 19, 2024 0.3619 0.3784 0.3619 0.3784 0.3784 10,000
Mar 18, 2024 0.3670 0.3783 0.3670 0.3783 0.3783 1,000
Mar 15, 2024 0.3614 0.3614 0.3614 0.3614 0.3614 -
Mar 14, 2024 0.3610 0.3750 0.3610 0.3750 0.3750 10,000
Mar 13, 2024 0.3818 0.3878 0.3810 0.3810 0.3810 18,640
Mar 12, 2024 0.3850 0.3900 0.3850 0.3900 0.3900 27,240
Mar 11, 2024 0.3839 0.3850 0.3675 0.3850 0.3850 111,260
Mar 8, 2024 0.3510 0.3643 0.3510 0.3643 0.3643 2,500
Mar 7, 2024 0.3349 0.3349 0.3349 0.3349 0.3349 -
Mar 6, 2024 0.3460 0.3460 0.3460 0.3460 0.3460 -
Mar 5, 2024 0.3280 0.3281 0.3280 0.3281 0.3281 200
Mar 4, 2024 0.3450 0.3450 0.3450 0.3450 0.3450 10,000
Mar 1, 2024 0.3470 0.3470 0.3470 0.3470 0.3470 -
Feb 29, 2024 0.3486 0.3486 0.3471 0.3471 0.3471 1,825
Feb 28, 2024 0.3450 0.3579 0.3450 0.3579 0.3579 8,000
Feb 27, 2024 0.3517 0.3699 0.3517 0.3699 0.3699 8,000
Feb 26, 2024 0.3502 0.3502 0.3502 0.3502 0.3502 -
Feb 23, 2024 0.3400 0.3400 0.3400 0.3400 0.3400 -
Feb 22, 2024 0.3400 0.3400 0.3400 0.3400 0.3400 -
Feb 21, 2024 0.3366 0.3366 0.3366 0.3366 0.3366 -
Feb 20, 2024 0.3355 0.3355 0.3355 0.3355 0.3355 -
Feb 19, 2024 0.3340 0.3358 0.3340 0.3358 0.3358 11,300
Feb 16, 2024 0.3345 0.3400 0.3345 0.3400 0.3400 3,000
Feb 15, 2024 0.3220 0.3220 0.3220 0.3220 0.3220 -
Feb 14, 2024 0.3222 0.3222 0.3222 0.3222 0.3222 -
Feb 13, 2024 0.3350 0.3350 0.3350 0.3350 0.3350 10,000
Feb 12, 2024 0.3190 0.3315 0.3190 0.3315 0.3315 1,713
Feb 9, 2024 0.3190 0.3190 0.3190 0.3190 0.3190 -
Feb 8, 2024 0.3360 0.3360 0.3360 0.3360 0.3360 -
Feb 7, 2024 0.3370 0.3392 0.3370 0.3392 0.3392 2,000
Feb 6, 2024 0.3385 0.3385 0.3385 0.3385 0.3385 -
Feb 5, 2024 0.3350 0.3350 0.3300 0.3300 0.3300 6,701
Feb 2, 2024 0.3280 0.3353 0.3253 0.3353 0.3353 2,984
Feb 1, 2024 0.3340 0.3403 0.3340 0.3403 0.3403 21,000
Jan 31, 2024 0.3330 0.3469 0.3330 0.3340 0.3340 1,675
Jan 30, 2024 0.3410 0.3410 0.3410 0.3410 0.3410 -
Jan 29, 2024 0.3540 0.3540 0.3540 0.3540 0.3540 -
Jan 26, 2024 0.3564 0.3564 0.3564 0.3564 0.3564 -
Jan 25, 2024 0.3567 0.3700 0.3567 0.3700 0.3700 8,000
Jan 24, 2024 0.3395 0.3535 0.3395 0.3535 0.3535 1,000
Jan 23, 2024 0.3300 0.3436 0.3300 0.3436 0.3436 5,000
Jan 22, 2024 0.3250 0.3250 0.3250 0.3250 0.3250 7,701
Jan 19, 2024 0.3478 0.3478 0.3400 0.3400 0.3400 1,250
Jan 18, 2024 0.3421 0.3424 0.3421 0.3424 0.3424 1,536
Jan 17, 2024 0.3460 0.3460 0.3460 0.3460 0.3460 -
Jan 16, 2024 0.3541 0.3627 0.3541 0.3627 0.3627 2,857
Jan 15, 2024 0.3540 0.3660 0.3540 0.3660 0.3660 116,040
Jan 12, 2024 0.3610 0.3610 0.3610 0.3610 0.3610 -
Jan 11, 2024 0.3600 0.3600 0.3600 0.3600 0.3600 -
Jan 10, 2024 0.3704 0.3704 0.3700 0.3700 0.3700 2,852
Jan 9, 2024 0.3700 0.3700 0.3700 0.3700 0.3700 -
Jan 8, 2024 0.3661 0.3661 0.3661 0.3661 0.3661 -
Jan 5, 2024 0.3900 0.3900 0.3900 0.3900 0.3900 1,000
Jan 4, 2024 0.3900 0.3960 0.3900 0.3960 0.3960 4,500
Jan 3, 2024 0.3900 0.3900 0.3900 0.3900 0.3900 -
Jan 2, 2024 0.3900 0.3900 0.3900 0.3900 0.3900 -
Dec 29, 2023 0.3958 0.4012 0.3958 0.4012 0.4012 454
Dec 28, 2023 0.3933 0.4070 0.3933 0.3948 0.3948 24,150
Dec 27, 2023 0.3762 0.3779 0.3762 0.3779 0.3779 4,042
Dec 22, 2023 0.3764 0.3764 0.3764 0.3764 0.3764 -
Dec 21, 2023 0.3800 0.3800 0.3800 0.3800 0.3800 -
Dec 20, 2023 0.3760 0.3760 0.3760 0.3760 0.3760 -
Dec 19, 2023 0.3763 0.3763 0.3763 0.3763 0.3763 -
Dec 18, 2023 0.3790 0.3790 0.3790 0.3790 0.3790 -
Dec 15, 2023 0.3773 0.3773 0.3773 0.3773 0.3773 -
Dec 14, 2023 0.3693 0.3777 0.3689 0.3777 0.3777 22,074
Dec 13, 2023 0.3699 0.3801 0.3699 0.3801 0.3801 1,500
Dec 12, 2023 0.3979 0.4010 0.3979 0.4010 0.4010 15,850
Dec 11, 2023 0.3920 0.4020 0.3920 0.4015 0.4015 7,062
Dec 8, 2023 0.3920 0.3920 0.3920 0.3920 0.3920 -
Dec 7, 2023 0.4079 0.4079 0.4038 0.4038 0.4038 3,400
Dec 6, 2023 0.4000 0.4119 0.4000 0.4119 0.4119 4,200
Dec 5, 2023 0.4078 0.4079 0.4058 0.4079 0.4079 18,150
Dec 4, 2023 0.4091 0.4132 0.4091 0.4132 0.4132 3,400
Dec 1, 2023 0.4100 0.4187 0.4100 0.4186 0.4186 1,700
Nov 30, 2023 0.4114 0.4200 0.4114 0.4200 0.4200 5,800
Nov 29, 2023 0.4120 0.4252 0.4120 0.4252 0.4252 5,000
Nov 28, 2023 0.4240 0.4240 0.4240 0.4240 0.4240 -
Nov 27, 2023 0.4400 0.4400 0.4290 0.4376 0.4376 17,200
Nov 24, 2023 0.4497 0.4497 0.4439 0.4439 0.4439 2,001
Nov 23, 2023 0.4410 0.4410 0.4410 0.4410 0.4410 -
Nov 22, 2023 0.4400 0.4400 0.4400 0.4400 0.4400 -
Nov 21, 2023 0.4430 0.4430 0.4430 0.4430 0.4430 -
Nov 20, 2023 0.4436 0.4559 0.4436 0.4559 0.4559 2,000
Nov 17, 2023 0.4467 0.4467 0.4467 0.4467 0.4467 -
Nov 16, 2023 0.4448 0.4448 0.4448 0.4448 0.4448 -
Nov 15, 2023 0.4471 0.4630 0.4471 0.4600 0.4600 9,000
Nov 14, 2023 0.4472 0.4472 0.4472 0.4472 0.4472 -
Nov 13, 2023 0.4440 0.4440 0.4440 0.4440 0.4440 -
Nov 10, 2023 0.4520 0.4520 0.4520 0.4520 0.4520 -
Nov 9, 2023 0.4549 0.4716 0.4549 0.4716 0.4716 10,000
Nov 8, 2023 0.4700 0.4700 0.4700 0.4700 0.4700 1,200
Nov 7, 2023 0.4617 0.4779 0.4617 0.4779 0.4779 1,000
Nov 6, 2023 0.4800 0.4800 0.4800 0.4800 0.4800 1,000
Nov 3, 2023 0.4700 0.4700 0.4700 0.4700 0.4700 -
Nov 2, 2023 0.4548 0.4739 0.4548 0.4700 0.4700 2,330
Nov 1, 2023 0.4561 0.4561 0.4561 0.4561 0.4561 -
Oct 31, 2023 0.4417 0.4546 0.4417 0.4546 0.4546 1,000
Oct 30, 2023 0.4770 0.4770 0.4770 0.4770 0.4770 1,000
Oct 27, 2023 0.4448 0.4448 0.4448 0.4448 0.4448 -
Oct 26, 2023 0.4386 0.4386 0.4386 0.4386 0.4386 -
Oct 25, 2023 0.4528 0.4528 0.4528 0.4528 0.4528 -
Oct 24, 2023 0.4411 0.4411 0.4411 0.4411 0.4411 -
Oct 23, 2023 0.4323 0.4323 0.4057 0.4057 0.4057 30,000
Oct 20, 2023 0.4256 0.4256 0.4256 0.4256 0.4256 -
Oct 19, 2023 0.4341 0.4341 0.4238 0.4238 0.4238 4,300
Oct 18, 2023 0.4345 0.4345 0.4345 0.4345 0.4345 -
Oct 17, 2023 0.4436 0.4436 0.4436 0.4436 0.4436 -
Oct 16, 2023 0.4440 0.4440 0.4440 0.4440 0.4440 -
Oct 13, 2023 0.4458 0.4458 0.4458 0.4458 0.4458 -
Oct 12, 2023 0.4622 0.4795 0.4622 0.4795 0.4795 5,069
Oct 11, 2023 0.4577 0.4577 0.4577 0.4577 0.4577 -
Oct 10, 2023 0.4505 0.4505 0.4454 0.4454 0.4454 5,000
Oct 9, 2023 0.4342 0.4678 0.4342 0.4678 0.4678 1,220
Oct 6, 2023 0.4537 0.4537 0.4537 0.4537 0.4537 -
Oct 5, 2023 0.4333 0.4333 0.4333 0.4333 0.4333 -
Oct 4, 2023 0.4250 0.4410 0.4250 0.4410 0.4410 8,042
Oct 3, 2023 0.4490 0.4610 0.4490 0.4610 0.4610 1,200
Oct 2, 2023 0.4819 0.4819 0.4819 0.4819 0.4819 1,000
Sep 29, 2023 0.4641 0.4641 0.4641 0.4641 0.4641 -
Sep 28, 2023 0.4649 0.4649 0.4649 0.4649 0.4649 -
Sep 27, 2023 0.4629 0.4629 0.4629 0.4629 0.4629 -
Sep 26, 2023 0.4535 0.4650 0.4535 0.4650 0.4650 20,000
Sep 25, 2023 0.4525 0.4525 0.4525 0.4525 0.4525 -
Sep 22, 2023 0.4546 0.4749 0.4546 0.4749 0.4749 200
Sep 21, 2023 0.4420 0.4554 0.4420 0.4554 0.4554 499
Sep 20, 2023 0.4520 0.4604 0.4520 0.4597 0.4597 5,100
Sep 19, 2023 0.4580 0.4746 0.4580 0.4746 0.4746 5,112
Sep 18, 2023 0.4750 0.4750 0.4750 0.4750 0.4750 200
Sep 15, 2023 0.4700 0.4780 0.4687 0.4687 0.4687 10,065
Sep 14, 2023 0.4615 0.4830 0.4601 0.4830 0.4830 9,350
Sep 13, 2023 0.4700 0.4700 0.4580 0.4580 0.4580 14,000
Sep 12, 2023 0.4800 0.4855 0.4800 0.4850 0.4850 14,590
Sep 11, 2023 0.4970 0.4970 0.4781 0.4781 0.4781 10,920
Sep 8, 2023 0.4840 0.4943 0.4753 0.4755 0.4755 11,213
Sep 7, 2023 0.4810 0.4895 0.4810 0.4895 0.4895 2,000
Sep 6, 2023 0.4868 0.5012 0.4868 0.5012 0.5012 2,000
Sep 5, 2023 0.4820 0.4820 0.4820 0.4820 0.4820 -
Sep 4, 2023 0.4892 0.4892 0.4892 0.4892 0.4892 -
Sep 1, 2023 0.4800 0.4930 0.4700 0.4700 0.4700 58,195
Aug 31, 2023 0.4800 0.4800 0.4800 0.4800 0.4800 -
Aug 30, 2023 0.4860 0.4860 0.4860 0.4860 0.4860 -
Aug 29, 2023 0.4862 0.5000 0.4862 0.5000 0.5000 4,500
Aug 28, 2023 0.4761 0.4761 0.4761 0.4761 0.4761 -
Aug 25, 2023 0.4781 0.4820 0.4781 0.4820 0.4820 550
Aug 24, 2023 0.4727 0.4727 0.4727 0.4727 0.4727 -
Aug 23, 2023 0.4950 0.4950 0.4840 0.4880 0.4880 10,500
Aug 22, 2023 0.4838 0.5056 0.4838 0.5056 0.5056 74,950
Aug 21, 2023 0.5500 0.5500 0.5424 0.5424 0.5424 40,195
Aug 18, 2023 0.5500 0.5500 0.5500 0.5500 0.5500 -
Aug 17, 2023 0.5600 0.5600 0.5600 0.5600 0.5600 -
Aug 16, 2023 0.5520 0.5520 0.5520 0.5520 0.5520 -
Aug 15, 2023 0.5600 0.5600 0.5600 0.5600 0.5600 -
Aug 14, 2023 0.5500 0.5674 0.5500 0.5674 0.5674 2,000
Aug 11, 2023 0.5738 0.5738 0.5730 0.5730 0.5730 12,400
Aug 10, 2023 0.5800 0.5922 0.5800 0.5922 0.5922 20,000
Aug 9, 2023 0.5800 0.5960 0.5800 0.5960 0.5960 2,400
Aug 8, 2023 0.5980 0.5980 0.5980 0.5980 0.5980 1,200
Aug 7, 2023 0.5954 0.6120 0.5954 0.6120 0.6120 5,320
Aug 4, 2023 0.6030 0.6030 0.6030 0.6030 0.6030 -
Aug 3, 2023 0.6038 0.6260 0.6038 0.6182 0.6182 1,480
Aug 2, 2023 0.6000 0.6190 0.6000 0.6190 0.6190 6,961
Aug 1, 2023 0.6102 0.6258 0.6032 0.6032 0.6032 7,015
Jul 31, 2023 0.6298 0.6300 0.6104 0.6300 0.6300 9,980
Jul 28, 2023 0.6100 0.6300 0.6100 0.6300 0.6300 8,000
Jul 27, 2023 0.5964 0.6188 0.5964 0.6188 0.6188 3,000
Jul 26, 2023 0.5880 0.5880 0.5880 0.5880 0.5880 -
Jul 25, 2023 0.5960 0.5960 0.5960 0.5960 0.5960 -
Jul 24, 2023 0.5636 0.5636 0.5636 0.5636 0.5636 -
Jul 21, 2023 0.5720 0.5884 0.5720 0.5884 0.5884 640
Jul 20, 2023 0.1315 Dividend
Jul 20, 2023 0.5786 0.5974 0.5786 0.5930 0.5930 2,089
Jul 19, 2023 0.5802 0.5888 0.5802 0.5888 0.4573 3,000
Jul 18, 2023 0.5886 0.6116 0.5886 0.6116 0.4750 8,000
Jul 17, 2023 0.6000 0.6076 0.6000 0.6076 0.4719 10,500
Jul 14, 2023 0.6000 0.6132 0.6000 0.6032 0.4684 23,072
Jul 13, 2023 0.6000 0.6102 0.6000 0.6102 0.4739 500
Jul 12, 2023 0.6000 0.6218 0.6000 0.6218 0.4829 4,011
Jul 11, 2023 0.6000 0.6184 0.6000 0.6182 0.4801 18,500
Jul 10, 2023 0.5880 0.6120 0.5880 0.6018 0.4674 9,020
Jul 7, 2023 0.5886 0.5886 0.5886 0.5886 0.4571 -
Jul 6, 2023 0.6024 0.6024 0.6024 0.6024 0.4678 -
Jul 5, 2023 0.6120 0.6228 0.6120 0.6228 0.4837 1
Jul 4, 2023 0.6170 0.6218 0.6170 0.6218 0.4829 100
Jul 3, 2023 0.6174 0.6388 0.6174 0.6388 0.4961 20,000
Jun 30, 2023 0.6170 0.6170 0.6170 0.6170 0.4792 -
Jun 29, 2023 0.6142 0.6142 0.6140 0.6140 0.4768 8,089
Jun 28, 2023 0.6050 0.6270 0.6050 0.6268 0.4868 9,059
Jun 27, 2023 0.6300 0.6300 0.6300 0.6300 0.4893 3,000
Jun 26, 2023 0.6368 0.6368 0.6368 0.6368 0.4945 1,800
Jun 23, 2023 0.5768 0.5922 0.5768 0.5900 0.4582 52,751
Jun 22, 2023 0.6700 0.6750 0.6700 0.6740 0.5234 11,300
Jun 21, 2023 0.6700 0.6700 0.6700 0.6700 0.5203 -
Jun 20, 2023 0.6800 0.7000 0.6800 0.7000 0.5436 12,000
Jun 19, 2023 0.6756 0.7000 0.6756 0.7000 0.5436 6,000
Jun 16, 2023 0.6838 0.7086 0.6838 0.7086 0.5503 7,000
Jun 15, 2023 0.6808 0.7100 0.6808 0.7040 0.5467 100,200
Jun 14, 2023 0.6778 0.6926 0.6778 0.6926 0.5379 48,000
Jun 13, 2023 0.6700 0.6700 0.6700 0.6700 0.5203 -
Jun 12, 2023 0.6700 0.6700 0.6700 0.6700 0.5203 -
Jun 9, 2023 0.6710 0.6710 0.6710 0.6710 0.5211 -
Jun 8, 2023 0.6700 0.6700 0.6700 0.6700 0.5203 -
Jun 7, 2023 0.6706 0.6706 0.6706 0.6706 0.5208 -
Jun 6, 2023 0.7000 0.7000 0.6900 0.6900 0.5359 3,240
Jun 5, 2023 0.6850 0.6850 0.6850 0.6850 0.5320 -
Jun 2, 2023 0.6798 0.7000 0.6798 0.7000 0.5436 6,000
Jun 1, 2023 0.6700 0.6700 0.6700 0.6700 0.5203 -
May 31, 2023 0.6800 0.6800 0.6800 0.6800 0.5281 -
May 30, 2023 0.6800 0.6800 0.6800 0.6800 0.5281 -
May 29, 2023 0.6800 0.6870 0.6800 0.6870 0.5335 750
May 26, 2023 0.6960 0.6986 0.6960 0.6986 0.5425 1,000
May 25, 2023 0.6940 0.7038 0.6940 0.7038 0.5466 -
May 24, 2023 0.7000 0.7000 0.7000 0.7000 0.5436 -
May 23, 2023 0.7210 0.7210 0.7072 0.7072 0.5492 550
May 22, 2023 0.7086 0.7292 0.7086 0.7146 0.5550 3,100
May 19, 2023 0.7200 0.7200 0.7198 0.7198 0.5590 800
May 18, 2023 0.7110 0.7242 0.7110 0.7242 0.5624 1,000
May 17, 2023 0.7200 0.7342 0.7200 0.7342 0.5702 800
May 16, 2023 0.7400 0.7578 0.7400 0.7578 0.5885 1,635
May 15, 2023 0.7120 0.7324 0.7120 0.7324 0.5688 620
May 12, 2023 0.7020 0.7064 0.7020 0.7064 0.5486 -
May 11, 2023 0.7122 0.7246 0.7100 0.7100 0.5514 10,000
May 10, 2023 0.7432 0.7432 0.7204 0.7204 0.5595 685
May 9, 2023 0.7150 0.7372 0.7150 0.7372 0.5725 2,094
May 8, 2023 0.7056 0.7056 0.7056 0.7056 0.5480 -
May 5, 2023 0.7000 0.7082 0.7000 0.7082 0.5500 2,700
May 4, 2023 0.6862 0.6862 0.6862 0.6862 0.5329 -
May 3, 2023 0.6600 0.6850 0.6600 0.6850 0.5320 5,000
May 2, 2023 0.7052 0.7294 0.7052 0.7294 0.5664 460
Apr 28, 2023 0.7440 0.7440 0.7440 0.7440 0.5778 -
Apr 27, 2023 0.7440 0.7440 0.7440 0.7440 0.5778 -
Apr 26, 2023 0.7320 0.7320 0.7320 0.7320 0.5685 -