China Construction Bank Corporation (FRA:C6T)
Germany · Delayed Price · Currency is EUR 0.9959
+0.0003 (0.03%)
Last updated: Aug 26, 2026, 5:15 PM CET
FRA:C6T Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 1.00 | 1.00 | 0.99 | 1.00 | 1.00 | 0.19% | 13 |
| Aug 24, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.26% | - |
| Aug 21, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 0.42% | - |
| Aug 20, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 2.78% | - |
| Aug 19, 2026 | 0.99 | 0.99 | 0.97 | 0.97 | 0.97 | -1.51% | - |
| Aug 18, 2026 | 0.98 | 1.00 | 0.98 | 0.98 | 0.98 | -0.59% | 5,481 |
| Aug 17, 2026 | 0.97 | 0.99 | 0.97 | 0.99 | 0.99 | 2.69% | 3 |
| Aug 14, 2026 | 0.96 | 0.96 | 0.95 | 0.96 | 0.96 | -1.63% | 4,100 |
| Aug 13, 2026 | 0.96 | 0.98 | 0.96 | 0.98 | 0.98 | 1.66% | 4,100 |
| Aug 12, 2026 | 0.96 | 0.98 | 0.96 | 0.96 | 0.96 | -0.75% | 2,100 |
| Aug 11, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | -0.13% | - |
| Aug 10, 2026 | 0.97 | 0.98 | 0.97 | 0.97 | 0.97 | 0.54% | 1,010 |
| Aug 7, 2026 | 0.96 | 0.96 | 0.96 | 0.96 | 0.96 | -0.06% | - |
| Aug 6, 2026 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | -0.45% | - |
| Aug 5, 2026 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | -2.17% | - |
| Aug 4, 2026 | 1.00 | 1.00 | 0.98 | 0.99 | 0.99 | -1.96% | 777 |
| Aug 3, 2026 | 1.00 | 1.02 | 1.00 | 1.01 | 1.01 | 0.04% | 11,349 |
| Jul 31, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | -2.02% | - |
| Jul 30, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | 0.02% | - |
| Jul 29, 2026 | 1.01 | 1.03 | 1.01 | 1.03 | 1.03 | 2.00% | 3,920 |
| Jul 28, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | 1.80% | 4,000 |
| Jul 27, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 2.05% | 500 |
| Jul 24, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 0.61% | 24,900 |
| Jul 23, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 2.55% | - |
| Jul 22, 2026 | 0.96 | 0.96 | 0.94 | 0.94 | 0.94 | -0.69% | 2 |
| Jul 21, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -0.28% | - |
| Jul 20, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | 4.07% | - |
| Jul 17, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 1.34% | 7,400 |
| Jul 16, 2026 | 0.91 | 0.91 | 0.90 | 0.90 | 0.90 | -0.56% | 9,000 |
| Jul 15, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 0.09% | - |
| Jul 14, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | -2.33% | - |
| Jul 13, 2026 | 0.93 | 0.93 | 0.93 | 0.93 | 0.93 | 3.09% | 33 |
| Jul 10, 2026 | 0.90 | 0.90 | 0.90 | 0.90 | 0.90 | 0.84% | - |
| Jul 9, 2026 | 0.89 | 0.89 | 0.89 | 0.89 | 0.89 | -1.48% | - |
| Jul 8, 2026 | 0.91 | 0.91 | 0.91 | 0.91 | 0.91 | 3.19% | - |
| Jul 7, 2026 | 0.86 | 0.88 | 0.86 | 0.88 | 0.88 | 1.12% | 7,700 |
| Jul 6, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | 1.52% | - |
| Jul 3, 2026 | 0.86 | 0.87 | 0.86 | 0.86 | 0.86 | -1.70% | 6,000 |
| Jul 2, 2026 | 0.87 | 0.87 | 0.87 | 0.87 | 0.87 | -1.55% | - |
| Jul 1, 2026 | 0.89 | 0.91 | 0.89 | 0.91 | 0.88 | 1.22% | 14,040 |
| Jun 30, 2026 | 0.88 | 0.90 | 0.88 | 0.90 | 0.87 | -1.44% | 6,500 |
| Jun 29, 2026 | 0.92 | 0.92 | 0.91 | 0.91 | 0.89 | -0.14% | 500 |
| Jun 26, 2026 | 0.91 | 0.92 | 0.91 | 0.91 | 0.89 | -3.85% | - |
| Jun 25, 2026 | 0.93 | 0.95 | 0.93 | 0.95 | 0.92 | -0.22% | 120,192 |
| Jun 24, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.92 | -1.28% | - |
| Jun 23, 2026 | 0.95 | 0.96 | 0.95 | 0.96 | 0.94 | -0.28% | - |
| Jun 22, 2026 | 0.95 | 0.97 | 0.95 | 0.97 | 0.94 | 1.28% | - |
| Jun 19, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.93 | 0.12% | - |
| Jun 18, 2026 | 0.94 | 0.95 | 0.94 | 0.95 | 0.93 | 0.38% | - |
| Jun 17, 2026 | 0.96 | 0.96 | 0.95 | 0.95 | 0.92 | -2.25% | - |