China International Capital Corporation Limited (FRA:CIM)
Germany · Delayed Price · Currency is EUR 2.220
+0.020 (0.91%)
Last updated: Apr 23, 2026, 5:15 PM CET
FRA:CIM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | - | - | - |
| Apr 22, 2026 | 2.18 | 2.20 | 2.18 | 2.20 | 2.20 | 2.80% | - |
| Apr 21, 2026 | 2.14 | 2.14 | 2.12 | 2.14 | 2.14 | 0.94% | - |
| Apr 20, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | - | - |
| Apr 17, 2026 | 2.12 | 2.12 | 2.12 | 2.12 | 2.12 | -0.93% | - |
| Apr 16, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | 3.88% | - |
| Apr 15, 2026 | 2.04 | 2.06 | 2.04 | 2.06 | 2.06 | 0.98% | - |
| Apr 14, 2026 | 2.02 | 2.04 | 2.02 | 2.04 | 2.04 | 0.99% | - |
| Apr 13, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | - |
| Apr 10, 2026 | 2.04 | 2.04 | 2.02 | 2.02 | 2.02 | 4.12% | - |
| Apr 9, 2026 | 1.95 | 1.95 | 1.94 | 1.94 | 1.94 | -1.02% | - |
| Apr 8, 2026 | 1.96 | 1.96 | 1.96 | 1.96 | 1.96 | 4.81% | - |
| Apr 7, 2026 | 1.88 | 1.88 | 1.87 | 1.87 | 1.87 | - | - |
| Apr 2, 2026 | 1.86 | 1.87 | 1.86 | 1.87 | 1.87 | 0.54% | - |
| Apr 1, 2026 | 1.88 | 1.88 | 1.86 | 1.86 | 1.86 | - | - |
| Mar 31, 2026 | 1.88 | 1.88 | 1.86 | 1.86 | 1.86 | -2.11% | - |
| Mar 30, 2026 | 1.88 | 1.90 | 1.88 | 1.90 | 1.90 | -1.55% | - |
| Mar 27, 2026 | 1.92 | 1.93 | 1.92 | 1.93 | 1.93 | 1.58% | - |
| Mar 26, 2026 | 1.89 | 1.90 | 1.89 | 1.90 | 1.90 | -2.56% | - |
| Mar 25, 2026 | 1.93 | 1.95 | 1.93 | 1.95 | 1.95 | 2.63% | - |
| Mar 24, 2026 | 1.88 | 1.90 | 1.88 | 1.90 | 1.90 | 2.15% | - |
| Mar 23, 2026 | 1.88 | 1.88 | 1.86 | 1.86 | 1.86 | -5.58% | - |
| Mar 20, 2026 | 1.97 | 1.97 | 1.96 | 1.97 | 1.97 | -0.51% | - |
| Mar 19, 2026 | 1.99 | 1.99 | 1.98 | 1.98 | 1.98 | -1.98% | - |
| Mar 18, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | - |
| Mar 17, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02% | - |
| Mar 16, 2026 | 1.99 | 2.00 | 1.98 | 1.98 | 1.98 | -1.00% | - |
| Mar 13, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -0.99% | - |
| Mar 12, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | -1.94% | - |
| Mar 11, 2026 | 2.04 | 2.06 | 2.04 | 2.06 | 2.06 | 0.98% | - |
| Mar 10, 2026 | 2.04 | 2.04 | 2.04 | 2.04 | 2.04 | - | - |
| Mar 9, 2026 | 2.04 | 2.06 | 2.04 | 2.04 | 2.04 | -0.97% | - |
| Mar 6, 2026 | 2.06 | 2.06 | 2.06 | 2.06 | 2.06 | 1.98% | - |
| Mar 5, 2026 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | 1.00% | - |
| Mar 4, 2026 | 2.00 | 2.00 | 2.00 | 2.00 | 2.00 | -2.91% | - |
| Mar 3, 2026 | 2.08 | 2.10 | 2.06 | 2.06 | 2.06 | -2.83% | - |
| Mar 2, 2026 | 2.10 | 2.12 | 2.10 | 2.12 | 2.12 | -1.85% | - |
| Feb 27, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | - | - |
| Feb 26, 2026 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | -4.42% | - |
| Feb 25, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | - | - |
| Feb 24, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | -3.42% | - |
| Feb 23, 2026 | 2.36 | 2.36 | 2.34 | 2.34 | 2.34 | 0.86% | - |
| Feb 20, 2026 | 2.34 | 2.34 | 2.32 | 2.32 | 2.32 | 0.87% | - |
| Feb 19, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | - | - |
| Feb 18, 2026 | 2.30 | 2.30 | 2.30 | 2.30 | 2.30 | 0.88% | - |
| Feb 17, 2026 | 2.26 | 2.28 | 2.26 | 2.28 | 2.28 | 0.88% | - |
| Feb 16, 2026 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | 0.89% | - |
| Feb 13, 2026 | 2.26 | 2.26 | 2.24 | 2.24 | 2.24 | -1.75% | - |
| Feb 12, 2026 | 2.26 | 2.28 | 2.26 | 2.28 | 2.28 | -2.56% | - |
| Feb 11, 2026 | 2.32 | 2.34 | 2.32 | 2.34 | 2.34 | 1.74% | - |