China Resources Land Limited (FRA:CHZ0)
Germany · Delayed Price · Currency is EUR 32.60
-0.40 (-1.21%)
Last updated: Jun 26, 2026, 8:08 AM CET
FRA:CHZ0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -1.21% | - |
| Jun 25, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | -1.79% | - |
| Jun 24, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 3.07% | - |
| Jun 23, 2026 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -2.98% | - |
| Jun 22, 2026 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | -6.15% | - |
| Jun 19, 2026 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | -1.10% | - |
| Jun 18, 2026 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -2.16% | - |
| Jun 17, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 1.09% | - |
| Jun 16, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -2.80% | - |
| Jun 15, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 37.65 | -3.00% | - |
| Jun 12, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 38.82 | - | - |
| Jun 11, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 38.82 | 3.63% | - |
| Jun 10, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 37.46 | 1.05% | - |
| Jun 9, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 37.07 | - | - |
| Jun 8, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 37.07 | -1.55% | - |
| Jun 5, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 37.65 | 0.52% | - |
| Jun 4, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 37.46 | -0.52% | - |
| Jun 3, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 37.65 | -0.51% | - |
| Jun 2, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 37.85 | 0.52% | - |
| Jun 1, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 37.65 | 1.57% | - |
| May 29, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 37.07 | 4.37% | - |
| May 28, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 35.52 | -1.61% | - |
| May 27, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 36.10 | -1.59% | - |
| May 26, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 36.68 | -1.05% | - |
| May 25, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 37.07 | 1.60% | - |
| May 22, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 36.49 | - | - |
| May 21, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 36.49 | 1.08% | - |
| May 20, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 36.10 | -1.59% | - |
| May 19, 2026 | 37.80 | 37.80 | 37.80 | 37.80 | 36.68 | 0.53% | - |
| May 18, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 36.49 | -6.47% | - |
| May 15, 2026 | 40.20 | 40.20 | 40.20 | 40.20 | 39.01 | 0.50% | - |
| May 14, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 38.82 | -1.48% | - |
| May 13, 2026 | 40.60 | 40.60 | 40.60 | 40.60 | 39.40 | -0.49% | - |
| May 12, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 39.60 | - | - |
| May 11, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 39.60 | 5.15% | - |
| May 8, 2026 | 38.80 | 38.80 | 38.80 | 38.80 | 37.65 | 3.19% | - |
| May 7, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 36.49 | 1.08% | - |
| May 6, 2026 | 37.20 | 37.20 | 37.20 | 37.20 | 36.10 | 6.29% | - |
| May 5, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 33.97 | - | - |
| May 4, 2026 | 35.00 | 35.00 | 35.00 | 35.00 | 33.97 | 0.57% | - |
| Apr 30, 2026 | 34.80 | 34.80 | 34.80 | 34.80 | 33.77 | 1.16% | - |
| Apr 29, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 33.38 | 4.88% | - |
| Apr 28, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 31.83 | -0.61% | - |
| Apr 27, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 32.03 | -2.94% | - |
| Apr 24, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 33.00 | -0.58% | - |
| Apr 23, 2026 | 34.20 | 34.20 | 34.20 | 34.20 | 33.19 | -0.58% | - |
| Apr 22, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 33.38 | 2.99% | - |
| Apr 21, 2026 | 33.40 | 33.40 | 33.40 | 33.40 | 32.41 | 1.21% | - |
| Apr 20, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 32.03 | 0.61% | - |
| Apr 17, 2026 | 32.80 | 32.80 | 32.80 | 32.80 | 31.83 | 0.61% | - |