Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

China Shuifa Singyes Energy Holdings Limited (KG0A.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
0.2220+0.0120 (+5.71%)
At close: 8:35AM CEST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Oct 15, 20210.22200.22200.22200.22200.2220-
Oct 14, 20210.21000.21000.21000.21000.2100-
Oct 13, 20210.24000.24000.24000.24000.2400-
Oct 12, 20210.19800.21000.19800.21000.2100-
Oct 11, 20210.23400.23400.22400.22600.2260-
Oct 08, 20210.23600.23600.23600.23600.2360-
Oct 07, 20210.26600.26800.26200.26600.2660-
Oct 06, 20210.24400.25200.24400.25200.2520-
Oct 05, 20210.24200.24200.22400.22800.2280-
Oct 04, 20210.24000.24600.24000.24400.2440-
Oct 01, 20210.23000.23000.23000.23000.2300-
Sep 30, 20210.22600.22600.22600.22600.2260-
Sep 29, 20210.21800.21800.21800.21800.2180-
Sep 28, 20210.21600.21600.21400.21400.2140-
Sep 27, 20210.18600.18600.17800.17800.1780-
Sep 24, 20210.20600.20600.19400.19600.1960-
Sep 23, 20210.15900.17400.15800.17400.1740-
Sep 22, 20210.14100.14100.14100.14100.1410-
Sep 21, 20210.12500.14300.12500.14100.1410-
Sep 20, 20210.12900.12900.12700.12700.1270-
Sep 17, 20210.13200.13700.13200.13600.1360-
Sep 16, 20210.13100.14000.13100.14000.1400-
Sep 15, 20210.14900.14900.14200.14200.1420-
Sep 14, 20210.13900.13900.13500.13500.1350-
Sep 13, 20210.15100.22600.15100.22600.2260605
Sep 10, 20210.16600.16600.15000.15000.1500-
Sep 09, 20210.16600.22600.15600.22600.22601,370
Sep 08, 20210.16500.16700.16400.16400.1640-
Sep 07, 20210.17800.17800.17800.17800.1780-
Sep 06, 20210.15400.15400.15100.15100.1510-
Sep 03, 20210.16100.16100.15000.15000.1500-
Sep 02, 20210.16500.16500.16500.16500.1650-
Sep 01, 20210.13900.13900.13900.13900.1390-
Aug 31, 20210.12300.12600.12300.12600.1260-
Aug 30, 20210.11500.11800.11500.11800.1180-
Aug 27, 20210.11000.11000.10700.10700.1070-
Aug 26, 20210.10900.10900.10600.10600.1060-
Aug 25, 20210.13300.13500.13300.13500.1350-
Aug 24, 20210.11900.11900.11800.11800.1180-
Aug 23, 20210.11700.11700.11700.11700.1170-
Aug 20, 20210.10200.10500.10200.10500.1050-
Aug 19, 20210.11500.11500.11100.11200.1120-
Aug 18, 20210.12600.12600.12300.12300.1230-
Aug 17, 20210.12400.12600.12400.12600.1260-
Aug 16, 20210.13300.13500.13300.13400.1340-
Aug 13, 20210.14400.14400.14300.14300.1430-
Aug 12, 20210.15700.15700.15200.15200.1520-
Aug 11, 20210.15900.15900.15500.15900.1590-
Aug 10, 20210.16400.16400.15900.16000.1600-
Aug 09, 20210.16100.16100.15900.16000.1600-
Aug 06, 20210.14000.15700.14000.15700.1570-
Aug 05, 20210.13600.13600.13300.13400.1340-
Aug 04, 20210.13800.13800.13700.13700.1370-
Aug 03, 20210.13800.13800.13200.13200.1320-
Aug 02, 20210.14400.14600.14300.14600.1460-
Jul 30, 20210.14000.14000.13800.13800.1380-
Jul 29, 20210.14200.14200.14200.14200.1420-
Jul 28, 20210.15000.15400.15000.15400.1540-
Jul 27, 20210.16100.16100.14800.14800.1480-
Jul 26, 20210.18200.18400.18000.18000.1800-
Jul 23, 20210.19600.19600.18600.18800.1880-
Jul 22, 20210.18400.20600.18400.20600.2060-
Jul 21, 20210.14300.15100.14200.15100.1510-
Jul 20, 20210.12800.13600.12800.13600.1360-
Jul 19, 20210.13500.13500.13200.13200.1320-
Jul 16, 20210.14200.14200.13500.13500.1350-
Jul 15, 20210.12400.12400.12300.12400.1240-
Jul 14, 20210.13100.13100.12900.12900.1290-
Jul 13, 20210.13700.13700.12700.12700.1270-
Jul 12, 20210.14300.14300.13900.14000.1400-
Jul 09, 20210.13100.14100.13100.14100.1410-
Jul 08, 20210.12400.12400.12000.12000.1200-
Jul 07, 20210.11500.12200.11500.11500.1150-
Jul 06, 20210.10300.11000.10300.10800.1080-
Jul 05, 20210.09500.09500.09500.09500.0950-
Jul 02, 20210.10500.10500.10200.10200.1020-
Jul 01, 20210.09300.09300.09300.09300.0930-
Jun 30, 20210.10300.10300.09100.09300.0930-
Jun 29, 20210.11000.11000.10800.10800.1080-
Jun 28, 20210.08400.09400.08400.09400.0940-
Jun 25, 20210.07200.07600.07200.07600.0760-
Jun 24, 20210.06800.06800.06800.06800.0680-
Jun 23, 20210.06800.06900.06800.06850.0685-
Jun 22, 20210.07300.07400.07100.07200.0720-
Jun 21, 20210.06750.06750.06600.06750.0675-
Jun 18, 20210.06900.06900.05750.05750.0575-
Jun 17, 20210.06400.06850.05850.05850.0585-
Jun 16, 20210.06400.06500.06400.06400.0640-
Jun 15, 20210.06900.06900.06700.06700.0670-
Jun 15, 20210.028 Dividend
Jun 14, 20210.07400.07400.07400.07400.0460-
Jun 11, 20210.07500.07500.07400.07400.0460-
Jun 10, 20210.07100.07200.07100.07200.0448-
Jun 09, 20210.06750.06750.06750.06750.0420-
Jun 08, 20210.06550.06650.06550.06650.0413-
Jun 07, 20210.06800.06800.06750.06750.0420-
Jun 04, 20210.06800.06950.06800.06950.0432-
Jun 03, 20210.06850.07000.06850.07000.0435-
Jun 02, 20210.07100.07100.06850.06850.0426-
Jun 01, 20210.06300.06550.06300.06500.0404-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement