CITIC Securities Company Limited (FRA:CI9)
Germany · Delayed Price · Currency is EUR 2.880
-0.040 (-1.37%)
At close: Apr 23, 2026
FRA:CI9 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | - | -1.37% | - |
| Apr 22, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 1.39% | - |
| Apr 21, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -0.69% | - |
| Apr 20, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | 1.40% | - |
| Apr 17, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -2.05% | - |
| Apr 16, 2026 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | 2.10% | - |
| Apr 15, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | - | - |
| Apr 14, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -1.38% | - |
| Apr 13, 2026 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -1.36% | - |
| Apr 10, 2026 | 2.98 | 2.98 | 2.94 | 2.94 | 2.94 | 9.70% | 100 |
| Apr 9, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | -1.47% | - |
| Apr 8, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | 3.03% | - |
| Apr 7, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | - | - |
| Apr 2, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | -1.49% | - |
| Apr 1, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | 3.08% | - |
| Mar 31, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | 0.78% | - |
| Mar 30, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | -2.27% | - |
| Mar 27, 2026 | 2.64 | 2.64 | 2.64 | 2.64 | 2.64 | 1.54% | - |
| Mar 26, 2026 | 2.60 | 2.60 | 2.60 | 2.60 | 2.60 | -2.99% | - |
| Mar 25, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | 0.75% | - |
| Mar 24, 2026 | 2.66 | 2.66 | 2.66 | 2.66 | 2.66 | 3.10% | - |
| Mar 23, 2026 | 2.58 | 2.58 | 2.58 | 2.58 | 2.58 | -6.52% | - |
| Mar 20, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -2.13% | - |
| Mar 19, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | -2.08% | - |
| Mar 18, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | 0.70% | - |
| Mar 17, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | 3.62% | - |
| Mar 16, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | 2.99% | - |
| Mar 13, 2026 | 2.68 | 2.68 | 2.68 | 2.68 | 2.68 | -0.74% | - |
| Mar 12, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -1.46% | - |
| Mar 11, 2026 | 2.74 | 2.74 | 2.74 | 2.74 | 2.74 | 0.74% | - |
| Mar 10, 2026 | 2.72 | 2.72 | 2.72 | 2.72 | 2.72 | 0.74% | - |
| Mar 9, 2026 | 2.70 | 2.70 | 2.70 | 2.70 | 2.70 | -4.26% | - |
| Mar 6, 2026 | 2.82 | 2.82 | 2.82 | 2.82 | 2.82 | 1.44% | - |
| Mar 5, 2026 | 2.78 | 2.78 | 2.78 | 2.78 | 2.78 | 0.72% | - |
| Mar 4, 2026 | 2.76 | 2.76 | 2.76 | 2.76 | 2.76 | -3.50% | - |
| Mar 3, 2026 | 2.86 | 2.86 | 2.86 | 2.86 | 2.86 | -0.69% | - |
| Mar 2, 2026 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -4.64% | - |
| Feb 27, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | - | - |
| Feb 26, 2026 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -1.95% | - |
| Feb 25, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | - | - |
| Feb 24, 2026 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -3.14% | - |
| Feb 23, 2026 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 1.27% | - |
| Feb 20, 2026 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 1.29% | - |
| Feb 19, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Feb 18, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Feb 17, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 1.31% | - |
| Feb 16, 2026 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -1.29% | - |
| Feb 13, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Feb 12, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Feb 11, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |