China Galaxy Securities Co., Ltd. (FRA:CGL)
Germany · Delayed Price · Currency is EUR 1.080
-0.020 (-1.82%)
Last updated: Dec 30, 2025, 8:00 AM CET
China Galaxy Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | - | - |
| Jan 8, 2026 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | -3.25% | - |
| Jan 7, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | - |
| Jan 6, 2026 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | 7.89% | - |
| Jan 5, 2026 | 1.15 | 1.15 | 1.14 | 1.14 | 1.14 | 0.88% | - |
| Jan 2, 2026 | 1.12 | 1.13 | 1.12 | 1.13 | 1.13 | 4.63% | - |
| Dec 30, 2025 | 1.08 | 1.08 | 1.08 | 1.08 | 1.08 | -1.82% | - |
| Dec 29, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | - | 12 |
| Dec 23, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -1.79% | - |
| Dec 22, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | 15 |
| Dec 19, 2025 | 1.12 | 1.15 | 1.12 | 1.12 | 1.12 | 0.90% | 2 |
| Dec 18, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -1.77% | - |
| Dec 17, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 2.73% | 4 |
| Dec 16, 2025 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -2.65% | - |
| Dec 15, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -2.59% | - |
| Dec 12, 2025 | 1.15 | 1.18 | 1.15 | 1.16 | 1.16 | 7.41% | 775 |
| Dec 11, 2025 | 1.09 | 1.09 | 1.08 | 1.08 | 1.08 | -1.82% | - |
| Dec 10, 2025 | 1.11 | 1.11 | 1.10 | 1.10 | 1.10 | -1.79% | - |
| Dec 9, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | -3.45% | - |
| Dec 8, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 1.75% | - |
| Dec 5, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 2.70% | - |
| Dec 4, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 0.91% | - |
| Dec 3, 2025 | 1.10 | 1.12 | 1.10 | 1.10 | 1.10 | -1.79% | 508 |
| Dec 2, 2025 | 1.12 | 1.14 | 1.12 | 1.12 | 1.12 | - | 128 |
| Dec 1, 2025 | 1.11 | 1.12 | 1.11 | 1.12 | 1.12 | 0.90% | - |
| Nov 28, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| Nov 27, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| Nov 26, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| Nov 25, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -0.89% | - |
| Nov 24, 2025 | 1.11 | 1.13 | 1.11 | 1.12 | 1.12 | 0.90% | 330 |
| Nov 21, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -5.13% | - |
| Nov 20, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.86% | - |
| Nov 19, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Nov 18, 2025 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | -1.69% | - |
| Nov 17, 2025 | 1.17 | 1.22 | 1.17 | 1.18 | 1.18 | - | 21 |
| Nov 14, 2025 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | -4.07% | - |
| Nov 13, 2025 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | 0.82% | - |
| Nov 12, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -0.81% | - |
| Nov 11, 2025 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | - | - |
| Nov 10, 2025 | 1.24 | 1.27 | 1.23 | 1.23 | 1.23 | 0.82% | 399 |
| Nov 7, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -2.40% | - |
| Nov 6, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.23 | 3.31% | - |
| Nov 5, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.20 | -0.82% | - |
| Nov 4, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.21 | -1.61% | - |
| Nov 3, 2025 | 1.24 | 1.27 | 1.24 | 1.24 | 1.22 | 0.81% | 1,174 |
| Oct 31, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.21 | -3.15% | - |
| Oct 30, 2025 | 1.25 | 1.27 | 1.25 | 1.27 | 1.25 | -1.55% | - |
| Oct 29, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.27 | 0.78% | - |
| Oct 28, 2025 | 1.28 | 1.30 | 1.28 | 1.28 | 1.26 | -2.29% | 4 |
| Oct 27, 2025 | 1.33 | 1.34 | 1.31 | 1.31 | 1.29 | 1.55% | 49 |