CITIC Limited (FRA:CPF)
Germany · Delayed Price · Currency is EUR 1.263
+0.005 (0.40%)
At close: Aug 8, 2025, 10:00 PM CET
CITIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | - | 1.27% | 995 |
| Aug 12, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | - | 0.32% | 995 |
| Aug 11, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | - | -0.95% | 995 |
| Aug 8, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | - | 0.40% | 995 |
| Aug 7, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | - | -0.08% | 995 |
| Aug 6, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | - | -5.27% | 995 |
| Aug 5, 2025 | 1.29 | 1.33 | 1.29 | 1.33 | - | 4.48% | 995 |
| Aug 4, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | - | 0.63% | 1,100 |
| Aug 1, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | - | -2.54% | 1,100 |
| Jul 31, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | - | -2.19% | - |
| Jul 30, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | - | -0.08% | 1,100 |
| Jul 29, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | - | 0.76% | 1,100 |
| Jul 28, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | - | 0.38% | 1,100 |
| Jul 25, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | - | 0.85% | 1,100 |
| Jul 24, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | - | 4.50% | - |
| Jul 23, 2025 | 1.24 | 1.25 | 1.24 | 1.25 | - | 3.06% | 1,100 |
| Jul 22, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | - | 0.83% | - |
| Jul 21, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | - | 1.53% | 1,500 |
| Jul 18, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | - | -2.80% | 1,500 |
| Jul 17, 2025 | 1.17 | 1.21 | 1.17 | 1.21 | - | 3.32% | 1,500 |
| Jul 16, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | - | -2.00% | 1,100 |
| Jul 15, 2025 | 1.16 | 1.20 | 1.16 | 1.20 | - | 1.10% | 1,100 |
| Jul 14, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | - | -1.33% | 750 |
| Jul 11, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | - | 1.78% | 6,200 |
| Jul 10, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | - | 1.55% | 6,200 |
| Jul 9, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | - | 0.17% | - |
| Jul 8, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | - | 2.38% | 6,200 |
| Jul 7, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | - | 0.27% | 6,200 |
| Jul 4, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | - | -1.57% | 6,200 |
| Jul 3, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | - | 0.52% | 6,200 |
| Jul 2, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | - | -0.35% | - |
| Jul 1, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | - | -1.38% | - |
| Jun 30, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | - | -1.02% | - |
| Jun 27, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | - | -4.78% | 6,200 |
| Jun 26, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | - | -1.44% | - |
| Jun 25, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | - | 0.32% | 6,200 |
| Jun 24, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | - | 2.04% | - |
| Jun 23, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | - | 1.16% | 6,200 |
| Jun 20, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | - | 0.08% | 6,200 |
| Jun 19, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | - | -1.71% | 6,200 |
| Jun 18, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | - | 0.82% | 6,200 |
| Jun 17, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | - | 1.25% | 6,200 |
| Jun 16, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | - | -2.27% | - |
| Jun 13, 2025 | 1.20 | 1.26 | 1.20 | 1.23 | - | 4.14% | 6,200 |
| Jun 12, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | - | -0.34% | - |
| Jun 11, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | - | 0.34% | - |
| Jun 10, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | - | 2.87% | 3,867 |
| Jun 9, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | - | 1.14% | - |
| Jun 6, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | - | 1.88% | 3,867 |
| Jun 5, 2025 | 1.12 | 1.12 | 1.12 | 1.12 | - | 0.18% | 3,867 |