Skip to main content
logo
CITIC Securities Company Limited (FRA:CI9)
Germany flag Germany · Delayed Price · Currency is EUR
2.380
+0.080 (3.48%)
At close: Oct 23, 2026

FRA:CI9 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 20262.382.382.382.382.383.48%-
Oct 22, 20262.302.302.302.302.30-2.54%-
Oct 21, 20262.362.362.362.362.36-1.67%-
Oct 20, 20262.402.402.402.402.40-7.69%-
Oct 19, 20262.602.602.602.602.60-1.52%-
Oct 16, 20262.582.642.582.642.642.33%1
Oct 15, 20262.582.582.582.582.58-2.27%-
Oct 14, 20262.642.642.642.642.64-0.75%-
Oct 13, 20262.662.662.662.662.66--
Oct 12, 20262.662.662.662.662.660.76%-
Oct 9, 20262.642.642.642.642.64-0.75%-
Oct 8, 20262.662.662.662.662.66-0.75%-
Oct 7, 20262.682.682.682.682.68--
Oct 6, 20262.682.682.682.682.680.75%-
Oct 5, 20262.662.662.662.662.660.76%-
Oct 2, 20262.642.642.642.642.64-2.22%-
Oct 1, 20262.702.702.702.702.70--
Sep 30, 20262.702.702.702.702.700.75%-
Sep 29, 20262.682.682.682.682.680.75%-
Sep 28, 20262.662.662.662.662.66--
Sep 25, 20262.662.662.662.662.66-2.21%-
Sep 24, 20262.722.722.722.722.72-2.16%-
Sep 23, 20262.782.782.782.782.78-2.11%-
Sep 22, 20262.782.842.782.842.843.65%447
Sep 21, 20262.742.742.742.742.741.48%-
Sep 18, 20262.702.702.702.702.703.05%-
Sep 17, 20262.622.622.622.622.62-2.24%-
Sep 16, 20262.682.682.682.682.68-2,201
Sep 15, 20262.682.682.682.682.68-0.74%-
Sep 14, 20262.702.702.702.702.70-1.46%-
Sep 11, 20262.742.742.742.742.74-2.14%-
Sep 10, 20262.802.802.802.802.800.72%-
Sep 9, 20262.782.782.782.782.78-2.11%-
Sep 8, 20262.842.842.842.842.84-2.74%-
Sep 7, 20262.922.922.922.922.92-2.01%-
Sep 4, 20262.982.982.982.982.981.36%-
Sep 3, 20262.942.942.942.942.942.08%-
Sep 2, 20262.882.882.882.882.88-3.36%-
Sep 1, 20262.982.982.982.982.982.05%-
Aug 31, 20262.922.922.922.922.92-2.67%-
Aug 28, 20263.003.003.003.003.001.35%-
Aug 27, 20262.962.962.962.962.960.68%-
Aug 26, 20262.942.942.942.942.944.26%-
Aug 25, 20262.822.822.822.822.820.71%-
Aug 24, 20262.802.802.802.802.80-0.71%-
Aug 21, 20262.822.822.822.822.820.71%-
Aug 20, 20262.802.802.802.802.80-1.41%-
Aug 19, 20262.842.842.842.842.84-0.70%-
Aug 18, 20262.862.862.862.862.86-2.05%-
Aug 17, 20262.922.922.922.922.921.39%-