Advertisement
U.S. markets closed

Country Garden Holdings Co Ltd (DZJ.MU)

Munich - Munich Delayed Price. Currency in EUR
0.07060.0000 (0.00%)
At close: 08:17AM CET
Advertisement
Time Period:
Mar 04, 2023 - Mar 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 01, 20240.07060.07060.07060.07060.0706-
Feb 29, 20240.07060.07060.07060.07060.0706-
Feb 28, 20240.07900.07900.06810.06810.068135,000
Feb 27, 20240.08130.08130.08130.08130.0813-
Feb 26, 20240.08130.08130.08130.08130.0813-
Feb 23, 20240.08120.08120.08120.08120.0812-
Feb 22, 20240.08120.08120.08120.08120.0812-
Feb 21, 20240.08030.08030.08030.08030.0803-
Feb 20, 20240.07940.07940.07940.07940.0794-
Feb 19, 20240.07940.07940.07940.07940.0794-
Feb 16, 20240.07940.07940.07940.07940.0794-
Feb 15, 20240.07740.07740.07740.07740.0774-
Feb 14, 20240.07740.07740.07740.07740.0774-
Feb 13, 20240.07740.07740.07740.07740.0774-
Feb 12, 20240.07740.07740.07740.07740.0774-
Feb 09, 20240.07740.07740.07740.07740.0774-
Feb 08, 20240.07740.07740.07740.07740.0774-
Feb 07, 20240.07470.07470.07470.07470.0747-
Feb 06, 20240.07430.07430.07430.07430.0743-
Feb 05, 20240.07430.07430.07430.07430.0743-
Feb 02, 20240.07430.07430.07430.07430.0743-
Feb 01, 20240.07430.07430.07430.07430.0743-
Jan 31, 20240.07430.07430.07430.07430.0743-
Jan 30, 20240.07970.07970.07970.07970.0797-
Jan 29, 20240.07970.07970.07970.07970.0797-
Jan 26, 20240.07970.07970.07970.07970.0797-
Jan 25, 20240.07970.07970.07970.07970.0797-
Jan 24, 20240.07730.07730.07730.07730.0773-
Jan 23, 20240.07730.07730.07730.07730.0773-
Jan 22, 20240.07730.07730.07730.07730.0773-
Jan 19, 20240.08000.08000.08000.08000.0800-
Jan 18, 20240.08000.08000.08000.08000.0800-
Jan 17, 20240.08000.08000.08000.08000.0800-
Jan 16, 20240.08420.08420.08420.08420.0842-
Jan 15, 20240.08800.08800.08800.08800.0880-
Jan 12, 20240.08800.08800.08800.08800.0880-
Jan 11, 20240.08800.08800.08800.08800.0880-
Jan 10, 20240.08800.08800.08800.08800.0880-
Jan 09, 20240.08800.08800.08800.08800.0880-
Jan 08, 20240.08800.08800.08800.08800.0880-
Jan 05, 20240.08800.08800.08800.08800.0880-
Jan 04, 20240.08800.08800.08800.08800.0880-
Jan 03, 20240.08800.08800.08800.08800.0880-
Jan 02, 20240.08800.08800.08800.08800.0880-
Dec 29, 20230.08800.08800.08800.08800.0880-
Dec 28, 20230.08800.08800.08800.08800.0880-
Dec 27, 20230.08800.08800.08800.08800.0880-
Dec 22, 20230.09070.09070.09070.09070.0907-
Dec 21, 20230.09110.09110.09110.09110.0911-
Dec 20, 20230.09110.09110.09110.09110.0911-
Dec 19, 20230.09140.09140.09140.09140.0914-
Dec 18, 20230.09140.09140.09140.09140.0914-
Dec 15, 20230.09140.09140.09140.09140.0914-
Dec 14, 20230.09140.09140.09140.09140.0914-
Dec 13, 20230.09140.09140.09140.09140.0914-
Dec 12, 20230.09140.09140.09140.09140.0914-
Dec 11, 20230.09140.09140.09140.09140.0914-
Dec 08, 20230.09380.09380.09380.09380.0938-
Dec 07, 20230.09740.09740.09740.09740.0974-
Dec 06, 20230.10080.10080.10080.10080.1008-
Dec 05, 20230.10150.10150.10150.10150.1015-
Dec 04, 20230.10470.10470.10470.10470.1047-
Dec 01, 20230.10490.10490.10490.10490.1049-
Nov 30, 20230.10490.10490.10490.10490.1049-
Nov 29, 20230.10490.10490.10490.10490.1049-
Nov 28, 20230.10900.10900.10900.10900.1090-
Nov 27, 20230.11470.11470.11470.11470.1147-
Nov 24, 20230.11750.12700.11750.12700.127030,000
Nov 23, 20230.12110.13100.12110.13100.131050,000
Nov 22, 20230.09280.12500.09280.12500.12505,000
Nov 21, 20230.09120.09120.09120.09120.0912-
Nov 20, 20230.08980.08980.08980.08980.0898-
Nov 17, 20230.08980.08980.08980.08980.0898-
Nov 16, 20230.08980.08980.08980.08980.0898-
Nov 15, 20230.08980.08980.08980.08980.0898-
Nov 14, 20230.08980.08980.08980.08980.0898-
Nov 13, 20230.08980.08980.08980.08980.0898-
Nov 10, 20230.08980.08980.08980.08980.0898-
Nov 09, 20230.08980.08980.08980.08980.0898-
Nov 08, 20230.08980.08980.08980.08980.0898-
Nov 07, 20230.08770.08770.08770.08770.0877-
Nov 06, 20230.08770.08770.08770.08770.0877-
Nov 03, 20230.08770.08770.08770.08770.0877-
Nov 02, 20230.08770.08770.08770.08770.0877-
Nov 01, 20230.08770.08770.08770.08770.0877-
Oct 31, 20230.08770.08770.08770.08770.0877-
Oct 30, 20230.08830.08830.08830.08830.0883-
Oct 27, 20230.08590.08830.08590.08830.08831,000
Oct 26, 20230.08590.08590.08590.08590.0859-
Oct 25, 20230.08910.08910.08910.08910.0891-
Oct 24, 20230.09070.09070.09070.09070.0907-
Oct 23, 20230.09070.09070.09070.09070.0907-
Oct 20, 20230.09070.09070.09070.09070.0907-
Oct 19, 20230.09070.09070.09070.09070.0907-
Oct 18, 20230.09210.09210.09210.09210.0921-
Oct 17, 20230.09210.09210.09210.09210.0921-
Oct 16, 20230.09330.09330.09330.09330.0933-
Oct 13, 20230.09670.09670.09670.09670.0967-
Oct 12, 20230.09670.09670.09670.09670.0967-
Oct 11, 20230.09670.09670.09670.09670.0967-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...