China Communications Services Corporation Limited (FRA:CMW)
Germany · Delayed Price · Currency is EUR 0.5100
+0.0140 (2.82%)
At close: Aug 1, 2025, 10:00 PM CET
United States Steel Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | - | 2.82% | - |
| Jul 31, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | - | - |
| Jul 30, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | 0.40% | 1,000 |
| Jul 29, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | - | 2.07% | 1,000 |
| Jul 28, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | - | 0.41% | 1,000 |
| Jul 25, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | - | - | 1,000 |
| Jul 24, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | - | - | - |
| Jul 23, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | - | -0.41% | 1,000 |
| Jul 22, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | - | -0.41% | 1,000 |
| Jul 21, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | - | -3.76% | 1,000 |
| Jul 18, 2025 | 0.48 | 0.51 | 0.48 | 0.51 | - | 5.21% | 1,000 |
| Jul 17, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | - | -0.41% | 73,821 |
| Jul 16, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | - | 1.26% | 73,821 |
| Jul 15, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | - | -5.74% | 73,821 |
| Jul 14, 2025 | 0.48 | 0.51 | 0.48 | 0.51 | - | 5.21% | 73,821 |
| Jul 11, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | - | 2.56% | 466 |
| Jul 10, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | - | - | 466 |
| Jul 9, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | - | 0.43% | - |
| Jul 8, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | - | 3.10% | 466 |
| Jul 7, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | 0.89% | 466 |
| Jul 4, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | -0.44% | 466 |
| Jul 3, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | 0.90% | 466 |
| Jul 2, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | -0.45% | - |
| Jul 1, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | -0.44% | - |
| Jun 30, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | -0.44% | - |
| Jun 27, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | - | -5.83% | 466 |
| Jun 26, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | - | -1.23% | - |
| Jun 25, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | - | 0.83% | 466 |
| Jun 24, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | - | 0.42% | 466 |
| Jun 23, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | - | - | 466 |
| Jun 20, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | - | -4.95% | 466 |
| Jun 19, 2025 | 0.48 | 0.51 | 0.48 | 0.51 | - | 3.06% | 466 |
| Jun 18, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | - | -0.41% | 920 |
| Jun 17, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | - | 0.82% | 920 |
| Jun 16, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | - | -2.40% | 920 |
| Jun 13, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | -0.99% | 920 |
| Jun 12, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | - | -3.81% | 920 |
| Jun 11, 2025 | 0.50 | 0.53 | 0.50 | 0.53 | - | 5.42% | 920 |
| Jun 10, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | -6.04% | - |
| Jun 9, 2025 | 0.53 | 0.53 | 0.53 | 0.53 | - | 6.43% | 563 |
| Jun 6, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | - | 0.81% | 124 |
| Jun 5, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | - | - | 124 |
| Jun 4, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | - | 1.23% | - |
| Jun 3, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | - | 1.24% | 124 |
| Jun 2, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | - | -2.43% | 124 |
| May 30, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | - | -2.18% | 124 |
| May 29, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | - | - | 124 |
| May 28, 2025 | 0.51 | 0.51 | 0.51 | 0.51 | - | 3.91% | - |
| May 27, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | - | 2.10% | - |
| May 26, 2025 | 0.48 | 0.48 | 0.48 | 0.48 | - | - | 124 |