China Galaxy Securities Co., Ltd. (FRA:CGL)
Germany · Delayed Price · Currency is EUR 0.9650
+0.0150 (1.58%)
At close: Mar 27, 2026
FRA:CGL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 0.97 | 0.97 | 0.97 | 0.97 | 0.97 | 1.58% | - |
| Mar 26, 2026 | 0.95 | 0.95 | 0.95 | 0.95 | 0.95 | -3.55% | - |
| Mar 25, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | 2.60% | - |
| Mar 24, 2026 | 0.97 | 0.97 | 0.96 | 0.96 | 0.96 | 1.59% | - |
| Mar 23, 2026 | 0.94 | 0.95 | 0.94 | 0.95 | 0.95 | -6.44% | - |
| Mar 20, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | - | - |
| Mar 19, 2026 | 1.00 | 1.01 | 1.00 | 1.01 | 1.01 | - | - |
| Mar 18, 2026 | 1.01 | 1.01 | 1.01 | 1.01 | 1.01 | 1.00% | - |
| Mar 17, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 1.52% | - |
| Mar 16, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | - | - |
| Mar 13, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | -0.51% | - |
| Mar 12, 2026 | 0.99 | 1.02 | 0.99 | 0.99 | 0.99 | -0.50% | 41 |
| Mar 11, 2026 | 0.99 | 1.00 | 0.99 | 1.00 | 1.00 | 0.51% | - |
| Mar 10, 2026 | 0.99 | 0.99 | 0.99 | 0.99 | 0.99 | 0.51% | - |
| Mar 9, 2026 | 0.98 | 0.99 | 0.98 | 0.99 | 0.99 | -1.50% | - |
| Mar 6, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | 2.04% | - |
| Mar 5, 2026 | 0.98 | 0.98 | 0.98 | 0.98 | 0.98 | 1.03% | - |
| Mar 4, 2026 | 0.96 | 0.97 | 0.96 | 0.97 | 0.97 | -3.00% | - |
| Mar 3, 2026 | 1.00 | 1.00 | 1.00 | 1.00 | 1.00 | -1.96% | - |
| Mar 2, 2026 | 1.02 | 1.06 | 1.02 | 1.02 | 1.02 | -3.77% | 75 |
| Feb 27, 2026 | 1.06 | 1.06 | 1.06 | 1.06 | 1.06 | - | - |
| Feb 26, 2026 | 1.07 | 1.07 | 1.06 | 1.06 | 1.06 | -2.75% | - |
| Feb 25, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | - | - |
| Feb 24, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -6.03% | - |
| Feb 23, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 2.65% | - |
| Feb 20, 2026 | 1.14 | 1.14 | 1.13 | 1.13 | 1.13 | 2.73% | - |
| Feb 19, 2026 | 1.10 | 1.13 | 1.10 | 1.10 | 1.10 | 0.92% | 5,256 |
| Feb 18, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -0.91% | - |
| Feb 17, 2026 | 1.09 | 1.10 | 1.09 | 1.10 | 1.10 | 0.92% | - |
| Feb 16, 2026 | 1.09 | 1.09 | 1.09 | 1.09 | 1.09 | -0.91% | - |
| Feb 13, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -0.90% | - |
| Feb 12, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -0.89% | - |
| Feb 11, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | - | - |
| Feb 10, 2026 | 1.12 | 1.12 | 1.12 | 1.12 | 1.12 | 0.90% | - |
| Feb 9, 2026 | 1.12 | 1.12 | 1.11 | 1.11 | 1.11 | - | - |
| Feb 6, 2026 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -2.63% | - |
| Feb 5, 2026 | 1.13 | 1.14 | 1.13 | 1.14 | 1.14 | 0.88% | - |
| Feb 4, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | 2.73% | - |
| Feb 3, 2026 | 1.10 | 1.10 | 1.10 | 1.10 | 1.10 | -0.90% | - |
| Feb 2, 2026 | 1.09 | 1.11 | 1.09 | 1.11 | 1.11 | -0.89% | - |
| Jan 30, 2026 | 1.12 | 1.15 | 1.12 | 1.12 | 1.12 | -3.45% | 96 |
| Jan 29, 2026 | 1.15 | 1.19 | 1.15 | 1.16 | 1.16 | 4.50% | 166 |
| Jan 28, 2026 | 1.10 | 1.11 | 1.10 | 1.11 | 1.11 | 0.91% | - |
| Jan 27, 2026 | 1.11 | 1.11 | 1.10 | 1.10 | 1.10 | -0.90% | - |
| Jan 26, 2026 | 1.12 | 1.15 | 1.11 | 1.11 | 1.11 | - | 181 |
| Jan 23, 2026 | 1.12 | 1.12 | 1.11 | 1.11 | 1.11 | -1.77% | - |
| Jan 22, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -1.74% | - |
| Jan 21, 2026 | 1.14 | 1.15 | 1.14 | 1.15 | 1.15 | - | - |
| Jan 20, 2026 | 1.16 | 1.16 | 1.15 | 1.15 | 1.15 | - | 110 |
| Jan 19, 2026 | 1.15 | 1.17 | 1.15 | 1.15 | 1.15 | -2.54% | 518 |