China International Capital Corporation Limited (FRA:CIM)
Germany · Delayed Price · Currency is EUR 2.140
0.00 (0.00%)
Last updated: Jun 3, 2026, 5:15 PM CET
FRA:CIM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 2.14 | 2.14 | 2.14 | 2.14 | - | - | - |
| Jun 2, 2026 | 2.12 | 2.14 | 2.12 | 2.14 | 2.14 | - | - |
| Jun 1, 2026 | 2.16 | 2.16 | 2.14 | 2.14 | 2.14 | 1.90% | - |
| May 29, 2026 | 2.14 | 2.14 | 2.10 | 2.10 | 2.10 | -0.94% | - |
| May 28, 2026 | 2.14 | 2.14 | 2.12 | 2.12 | 2.12 | -3.64% | - |
| May 27, 2026 | 2.22 | 2.22 | 2.20 | 2.20 | 2.20 | -1.79% | - |
| May 26, 2026 | 2.22 | 2.24 | 2.22 | 2.24 | 2.24 | 2.75% | - |
| May 25, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | 0.93% | - |
| May 22, 2026 | 2.18 | 2.18 | 2.16 | 2.16 | 2.16 | -1.82% | - |
| May 21, 2026 | 2.22 | 2.22 | 2.18 | 2.20 | 2.20 | 0.92% | - |
| May 20, 2026 | 2.18 | 2.20 | 2.18 | 2.18 | 2.18 | -0.91% | - |
| May 19, 2026 | 2.18 | 2.20 | 2.18 | 2.20 | 2.20 | 0.92% | - |
| May 18, 2026 | 2.18 | 2.18 | 2.18 | 2.18 | 2.18 | -0.91% | - |
| May 15, 2026 | 2.18 | 2.20 | 2.18 | 2.20 | 2.20 | -2.65% | - |
| May 14, 2026 | 2.28 | 2.28 | 2.26 | 2.26 | 2.26 | -1.74% | - |
| May 13, 2026 | 2.28 | 2.30 | 2.28 | 2.30 | 2.30 | -0.86% | - |
| May 12, 2026 | 2.30 | 2.32 | 2.30 | 2.32 | 2.32 | 0.87% | - |
| May 11, 2026 | 2.32 | 2.32 | 2.30 | 2.30 | 2.30 | - | - |
| May 8, 2026 | 2.30 | 2.30 | 2.28 | 2.30 | 2.30 | - | - |
| May 7, 2026 | 2.30 | 2.32 | 2.30 | 2.30 | 2.30 | 1.77% | - |
| May 6, 2026 | 2.24 | 2.28 | 2.24 | 2.26 | 2.26 | -0.88% | - |
| May 5, 2026 | 2.28 | 2.28 | 2.28 | 2.28 | 2.28 | 0.88% | - |
| May 4, 2026 | 2.24 | 2.26 | 2.24 | 2.26 | 2.26 | 4.63% | - |
| Apr 30, 2026 | 2.22 | 2.22 | 2.16 | 2.16 | 2.16 | -3.57% | - |
| Apr 29, 2026 | 2.20 | 2.24 | 2.20 | 2.24 | 2.24 | 1.82% | - |
| Apr 28, 2026 | 2.18 | 2.20 | 2.18 | 2.20 | 2.20 | 2.80% | - |
| Apr 27, 2026 | 2.16 | 2.16 | 2.14 | 2.14 | 2.14 | -2.73% | - |
| Apr 24, 2026 | 2.20 | 2.20 | 2.20 | 2.20 | 2.20 | -0.90% | - |
| Apr 23, 2026 | 2.20 | 2.22 | 2.20 | 2.22 | 2.22 | 0.91% | - |
| 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% | - |