CITIC Securities Company Limited (FRA:CI9)
Germany · Delayed Price · Currency is EUR 2.960
-0.060 (-1.99%)
Last updated: Dec 30, 2025, 8:00 AM CET
CITIC Securities Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - | - |
| Jan 8, 2026 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -3.66% | - |
| Jan 7, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | - | - |
| Jan 6, 2026 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 5.81% | - |
| Jan 5, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 0.65% | - |
| Jan 2, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 4.05% | - |
| Dec 30, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -1.99% | - |
| Dec 29, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 0.67% | - |
| Dec 23, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 2.97 | -0.66% | - |
| Dec 22, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 2.98 | -1.31% | - |
| Dec 19, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.02 | 2.00% | - |
| Dec 18, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 2.97 | -1.32% | - |
| Dec 17, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.00 | 4.11% | - |
| Dec 16, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.89 | -1.35% | - |
| Dec 15, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.93 | -0.67% | - |
| Dec 12, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.95 | 2.76% | - |
| Dec 11, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.87 | -1.36% | - |
| Dec 10, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.91 | -0.68% | - |
| Dec 9, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.93 | -1.33% | - |
| Dec 8, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 2.97 | 1.35% | - |
| Dec 5, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.93 | 2.78% | - |
| Dec 4, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.85 | - | - |
| Dec 3, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.85 | -1.37% | - |
| Dec 2, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.89 | - | - |
| Dec 1, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.89 | - | - |
| Nov 28, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.89 | -0.68% | - |
| Nov 27, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.91 | -0.68% | - |
| Nov 26, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.93 | - | - |
| Nov 25, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.93 | 0.68% | - |
| Nov 24, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.91 | 0.68% | - |
| Nov 21, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.89 | -4.58% | - |
| Nov 20, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.02 | 0.66% | - |
| Nov 19, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.00 | 0.66% | - |
| Nov 18, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 2.98 | -0.66% | - |
| Nov 17, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.00 | -1.30% | - |
| Nov 14, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.04 | -4.94% | - |
| Nov 13, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.20 | 0.62% | - |
| Nov 12, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.18 | - | - |
| Nov 11, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.18 | -1.83% | - |
| Nov 10, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.24 | 2.50% | - |
| Nov 7, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.16 | -1.23% | - |
| Nov 6, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.20 | 0.62% | - |
| Nov 5, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.18 | 1.26% | - |
| Nov 4, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.14 | -0.63% | - |
| Nov 3, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.16 | -2.44% | - |
| Oct 31, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.24 | -2.38% | - |
| Oct 30, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.32 | - | - |
| Oct 29, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.32 | - | - |
| Oct 28, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.32 | -2.89% | - |
| Oct 27, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.42 | 2.37% | - |