China Galaxy Securities Co., Ltd. (FRA:CGL)
Germany · Delayed Price · Currency is EUR 1.110
0.00 (0.00%)
Last updated: Dec 1, 2025, 8:05 AM CET
China Galaxy Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 24, 2025 | 1.27 | 1.29 | 1.27 | 1.29 | 1.27 | 2.38% | - |
| Oct 23, 2025 | 1.22 | 1.26 | 1.22 | 1.26 | 1.24 | 1.61% | - |
| Oct 22, 2025 | 1.25 | 1.25 | 1.24 | 1.24 | 1.22 | -1.59% | - |
| Oct 21, 2025 | 1.28 | 1.28 | 1.26 | 1.26 | 1.24 | 2.44% | - |
| Oct 20, 2025 | 1.22 | 1.24 | 1.22 | 1.23 | 1.21 | - | 76 |
| Oct 17, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.21 | -4.65% | - |
| Oct 16, 2025 | 1.28 | 1.29 | 1.28 | 1.29 | 1.27 | 0.78% | - |
| Oct 15, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.26 | 4.07% | - |
| Oct 14, 2025 | 1.24 | 1.24 | 1.23 | 1.23 | 1.21 | -2.38% | - |
| Oct 13, 2025 | 1.24 | 1.26 | 1.24 | 1.26 | 1.24 | 5.00% | - |
| Oct 10, 2025 | 1.28 | 1.28 | 1.20 | 1.20 | 1.19 | -7.69% | - |
| Oct 9, 2025 | 1.28 | 1.30 | 1.28 | 1.30 | 1.28 | 2.36% | - |
| Oct 8, 2025 | 1.25 | 1.27 | 1.25 | 1.27 | 1.25 | - | - |
| Oct 7, 2025 | 1.26 | 1.27 | 1.26 | 1.27 | 1.25 | 0.79% | - |
| Oct 6, 2025 | 1.27 | 1.29 | 1.26 | 1.26 | 1.24 | 0.80% | 88 |
| Oct 3, 2025 | 1.24 | 1.25 | 1.24 | 1.25 | 1.23 | -0.79% | - |
| Oct 2, 2025 | 1.25 | 1.26 | 1.25 | 1.26 | 1.24 | -1.56% | - |
| Oct 1, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.26 | - | - |
| Sep 30, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.26 | 2.40% | 2,801 |
| Sep 29, 2025 | 1.26 | 1.26 | 1.25 | 1.25 | 1.23 | 9.65% | - |
| Sep 26, 2025 | 1.15 | 1.15 | 1.14 | 1.14 | 1.13 | - | - |
| Sep 25, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.13 | -0.87% | - |
| Sep 24, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.14 | 0.88% | - |
| Sep 23, 2025 | 1.13 | 1.14 | 1.13 | 1.14 | 1.13 | -2.56% | - |
| Sep 22, 2025 | 1.16 | 1.17 | 1.16 | 1.17 | 1.16 | 0.86% | - |