Country Garden Holdings Co. Ltd (DZJ.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR

0.2476

+0.0065

(+2.70%)

As of 10:30AM CET. Market open.

Advertisement

Time Period:

Mar 22, 2022 - Mar 22, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 22, 2023	0.2482	0.2482	0.2476	0.2476	0.2476	-
Mar 21, 2023	0.2419	0.2419	0.2411	0.2411	0.2411	-
Mar 20, 2023	0.2394	0.2396	0.2394	0.2396	0.2396	-
Mar 17, 2023	0.2427	0.2443	0.2427	0.2443	0.2443	-
Mar 16, 2023	0.2295	0.2295	0.2224	0.2224	0.2224	-
Mar 15, 2023	0.2420	0.2420	0.2293	0.2293	0.2293	-
Mar 14, 2023	0.2161	0.2172	0.2161	0.2172	0.2172	-
Mar 13, 2023	0.2313	0.2313	0.2313	0.2313	0.2313	-
Mar 10, 2023	0.2421	0.2421	0.2421	0.2421	0.2421	-
Mar 09, 2023	0.2520	0.2886	0.2520	0.2832	0.2832	-
Mar 08, 2023	0.2605	0.2605	0.2591	0.2591	0.2591	-
Mar 07, 2023	0.2693	0.2709	0.2693	0.2709	0.2709	-
Mar 06, 2023	0.2827	0.2827	0.2827	0.2827	0.2827	-
Mar 03, 2023	0.3131	0.3131	0.2958	0.2958	0.2958	-
Mar 02, 2023	0.3032	0.3032	0.2886	0.2886	0.2886	-
Mar 01, 2023	0.3064	0.3064	0.3064	0.3064	0.3064	-
Feb 28, 2023	0.2857	0.2857	0.2851	0.2851	0.2851	-
Feb 27, 2023	0.2833	0.2841	0.2833	0.2841	0.2841	-
Feb 24, 2023	0.3001	0.3001	0.3001	0.3001	0.3001	-
Feb 23, 2023	0.3101	0.3101	0.3101	0.3101	0.3101	-
Feb 22, 2023	0.3101	0.3101	0.3101	0.3101	0.3101	-
Feb 21, 2023	0.3203	0.3203	0.3101	0.3101	0.3101	-
Feb 20, 2023	0.3101	0.3374	0.3101	0.3101	0.3101	5,257
Feb 17, 2023	0.2901	0.2901	0.2901	0.2901	0.2901	-
Feb 16, 2023	0.2857	0.2857	0.2857	0.2857	0.2857	-
Feb 15, 2023	0.2855	0.2855	0.2855	0.2855	0.2855	-
Feb 14, 2023	0.3156	0.3156	0.2903	0.2903	0.2903	-
Feb 13, 2023	0.3156	0.3156	0.3156	0.3156	0.3156	-
Feb 10, 2023	0.3156	0.3156	0.3156	0.3156	0.3156	-
Feb 09, 2023	0.3169	0.3169	0.3156	0.3156	0.3156	-
Feb 08, 2023	0.3156	0.3166	0.3156	0.3166	0.3166	-
Feb 07, 2023	0.3204	0.3598	0.3156	0.3156	0.3156	3,000
Feb 06, 2023	0.3166	0.3166	0.3151	0.3151	0.3151	-
Feb 03, 2023	0.3166	0.3166	0.3166	0.3166	0.3166	-
Feb 02, 2023	0.3182	0.3211	0.3182	0.3211	0.3211	-
Feb 01, 2023	0.3479	0.3479	0.3331	0.3331	0.3331	-
Jan 31, 2023	0.3248	0.3262	0.3248	0.3262	0.3262	-
Jan 30, 2023	0.3317	0.3331	0.3297	0.3331	0.3331	3,200
Jan 27, 2023	0.3727	0.3727	0.3727	0.3727	0.3727	-
Jan 26, 2023	0.3334	0.3365	0.3334	0.3365	0.3365	-
Jan 25, 2023	0.3221	0.3221	0.3221	0.3221	0.3221	-
Jan 24, 2023	0.3221	0.3221	0.3221	0.3221	0.3221	-
Jan 23, 2023	0.3221	0.3221	0.3221	0.3221	0.3221	-
Jan 20, 2023	0.3287	0.3287	0.3223	0.3223	0.3223	-
Jan 19, 2023	0.3241	0.3241	0.3221	0.3221	0.3221	-
Jan 18, 2023	0.3190	0.3190	0.3101	0.3101	0.3101	1,000
Jan 17, 2023	0.3221	0.3221	0.3221	0.3221	0.3221	-
Jan 16, 2023	0.3351	0.3351	0.3351	0.3351	0.3351	-
Jan 13, 2023	0.3351	0.3351	0.3351	0.3351	0.3351	-
Jan 12, 2023	0.3351	0.3351	0.3351	0.3351	0.3351	-
Jan 11, 2023	0.3438	0.3438	0.3351	0.3351	0.3351	-
Jan 10, 2023	0.3397	0.3397	0.3301	0.3301	0.3301	-
Jan 09, 2023	0.3386	0.3386	0.3386	0.3386	0.3386	-
Jan 06, 2023	0.3505	0.3601	0.3505	0.3601	0.3601	-
Jan 05, 2023	0.3400	0.3400	0.3400	0.3400	0.3400	-
Jan 04, 2023	0.3301	0.3301	0.3301	0.3301	0.3301	-
Jan 03, 2023	0.3209	0.3209	0.3209	0.3209	0.3209	-
Jan 02, 2023	0.3209	0.3209	0.3209	0.3209	0.3209	-
Dec 30, 2022	0.3209	0.3209	0.3209	0.3209	0.3209	-
Dec 29, 2022	0.3096	0.3096	0.3096	0.3096	0.3096	-
Dec 28, 2022	0.2949	0.2949	0.2949	0.2949	0.2949	-
Dec 27, 2022	0.3032	0.3032	0.3032	0.3032	0.3032	-
Dec 23, 2022	0.3034	0.3038	0.3034	0.3037	0.3037	-
Dec 22, 2022	0.3029	0.3029	0.3029	0.3029	0.3029	-
Dec 21, 2022	0.3132	0.3132	0.2988	0.2988	0.2988	-
Dec 20, 2022	0.3059	0.3059	0.3059	0.3059	0.3059	-
Dec 19, 2022	0.3253	0.3296	0.3253	0.3296	0.3296	-
Dec 16, 2022	0.3201	0.3213	0.3201	0.3213	0.3213	15,000
Dec 15, 2022	0.3201	0.3201	0.3201	0.3201	0.3201	-
Dec 14, 2022	0.3101	0.3201	0.3101	0.3201	0.3201	-
Dec 13, 2022	0.3212	0.3212	0.3172	0.3172	0.3172	-
Dec 12, 2022	0.3346	0.3354	0.3346	0.3354	0.3354	-
Dec 09, 2022	0.3506	0.3524	0.3506	0.3524	0.3524	-
Dec 08, 2022	0.3194	0.3194	0.3194	0.3194	0.3194	-
Dec 07, 2022	0.3189	0.3189	0.3189	0.3189	0.3189	-
Dec 06, 2022	0.3845	0.3845	0.3845	0.3845	0.3845	-
Dec 05, 2022	0.3556	0.3556	0.3556	0.3556	0.3556	-
Dec 02, 2022	0.3500	0.3500	0.3500	0.3500	0.3500	-
Dec 01, 2022	0.3458	0.3458	0.3458	0.3458	0.3458	-
Nov 30, 2022	0.3428	0.3841	0.3428	0.3832	0.3832	5,472
Nov 29, 2022	0.3794	0.3794	0.3794	0.3794	0.3794	-
Nov 28, 2022	0.3507	0.3823	0.3320	0.3320	0.3320	20,000
Nov 25, 2022	0.3481	0.3500	0.3481	0.3500	0.3500	13,732
Nov 24, 2022	0.3234	0.3688	0.3234	0.3688	0.3688	10,000
Nov 23, 2022	0.2689	0.2689	0.2689	0.2689	0.2689	-
Nov 22, 2022	0.2727	0.2727	0.2727	0.2727	0.2727	-
Nov 21, 2022	0.3001	0.3001	0.3001	0.3001	0.3001	-
Nov 18, 2022	0.3002	0.3002	0.3002	0.3002	0.3002	-
Nov 17, 2022	0.3232	0.3234	0.3232	0.3234	0.3234	-
Nov 16, 2022	0.3048	0.3105	0.3048	0.3105	0.3105	19,000
Nov 15, 2022	0.3719	0.3719	0.3702	0.3702	0.3702	-
Nov 14, 2022	0.3840	0.3840	0.3840	0.3840	0.3840	-
Nov 11, 2022	0.2421	0.2563	0.2421	0.2555	0.2555	-
Nov 10, 2022	0.1938	0.2389	0.1938	0.2389	0.2389	1,000
Nov 09, 2022	0.2047	0.2047	0.2047	0.2047	0.2047	-
Nov 08, 2022	0.1795	0.1795	0.1795	0.1795	0.1795	-
Nov 07, 2022	0.1574	0.1574	0.1574	0.1574	0.1574	-
Nov 04, 2022	0.1501	0.1501	0.1501	0.1501	0.1501	-
Nov 03, 2022	0.1471	0.1471	0.1471	0.1471	0.1471	-
Nov 02, 2022	0.1501	0.1751	0.1501	0.1501	0.1501	8,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P 5004,001.05-1.82(-0.05%)

Dow 3032,546.14-14.46(-0.04%)

Nasdaq11,852.33-7.78(-0.07%)

Russell 20001,767.19-10.55(-0.59%)

Crude Oil69.64-0.03(-0.04%)

Gold1,944.60+3.50(+0.18%)

Country Garden Holdings Co. Ltd (DZJ.SG)

S&P 500
4,001.05
-1.82(-0.05%)

Dow 30
32,546.14
-14.46(-0.04%)

Nasdaq
11,852.33
-7.78(-0.07%)

Russell 2000
1,767.19
-10.55(-0.59%)

Crude Oil
69.64
-0.03(-0.04%)

Gold
1,944.60
+3.50(+0.18%)