CITIC Limited (FRA:CPF)
Germany · Delayed Price · Currency is EUR 1.266
+0.034 (2.80%)
Last updated: Oct 21, 2025, 8:03 AM CET
CITIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -1.50% | 1,000 |
| Oct 21, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 2.76% | 1,000 |
| Oct 20, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.90% | 1,000 |
| Oct 17, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -1.93% | 1,000 |
| Oct 16, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.16% | 1,000 |
| Oct 15, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 1.63% | 1,000 |
| Oct 14, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.16% | 1,000 |
| Oct 13, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.65% | 1,000 |
| Oct 10, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.08% | 1,000 |
| Oct 9, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 3.69% | 1,000 |
| Oct 8, 2025 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | -0.17% | 1,000 |
| Oct 7, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0.51% | 1,500 |
| Oct 6, 2025 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | 0.08% | 1,500 |
| Oct 3, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -3.42% | 1,000 |
| Oct 2, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.89% | 1,000 |
| Oct 1, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 1.39% | 1,000 |
| Sep 30, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -0.16% | - |
| Sep 29, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 1.24% | 396 |
| Sep 26, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 1.00% | - |
| Sep 25, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -2.52% | 114 |
| Sep 24, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.08% | 460 |
| Sep 23, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 1.07% | - |
| Sep 22, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -6.60% | - |
| Sep 19, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.28 | -0.69% | - |
| Sep 18, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.29 | 0.31% | - |
| Sep 17, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.28 | -0.30% | - |
| Sep 16, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.29 | -0.98% | - |
| Sep 15, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.30 | -0.23% | 27,560 |
| Sep 12, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.30 | 0.15% | - |
| Sep 11, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.30 | 1.38% | 2,000 |
| Sep 10, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.28 | 2.91% | - |
| Sep 9, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.25 | -0.47% | 760 |
| Sep 8, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.25 | 4.59% | 9,000 |
| Sep 5, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.20 | 2.01% | - |
| Sep 4, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.17 | -0.08% | - |
| Sep 3, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.18 | -0.42% | 790 |
| Sep 2, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.18 | -1.07% | - |
| Sep 1, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.19 | 0.66% | 100 |
| Aug 29, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.19 | -1.55% | 1,750 |
| Aug 28, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.20 | -0.49% | 6 |
| Aug 27, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.21 | -3.60% | 2,890 |
| Aug 26, 2025 | 1.25 | 1.28 | 1.23 | 1.28 | 1.26 | 1.83% | 12,000 |
| Aug 25, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.23 | 0.16% | 790 |
| Aug 22, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.23 | 0.16% | 400 |
| Aug 21, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.23 | 0.24% | 28,782 |
| Aug 20, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.23 | -2.42% | - |
| Aug 19, 2025 | 1.25 | 1.28 | 1.25 | 1.28 | 1.26 | 1.03% | 2,090 |
| Aug 18, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.24 | 0.24% | 6,000 |
| Aug 15, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.24 | -1.40% | 12,440 |
| Aug 14, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.26 | 0.87% | - |