CITIC Limited (FRA:CPF)
Germany · Delayed Price · Currency is EUR 1.210
+0.012 (1.00%)
At close: Sep 26, 2025
CITIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 1.24% | 57 |
| 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% | 57 |
| 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% | - |
| Aug 13, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.25 | 1.27% | - |
| Aug 12, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.23 | 0.32% | - |
| Aug 11, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.23 | -0.95% | 15,310 |
| Aug 8, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.24 | 0.40% | - |
| Aug 7, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.23 | -0.08% | - |
| Aug 6, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.24 | -5.27% | 29,292 |
| Aug 5, 2025 | 1.29 | 1.33 | 1.29 | 1.33 | 1.30 | 4.48% | 1,990 |
| Aug 4, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.25 | 0.63% | - |
| Aug 1, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.24 | -2.54% | - |
| Jul 31, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.27 | -2.19% | - |
| Jul 30, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.30 | -0.08% | - |
| Jul 29, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.30 | 0.76% | - |
| Jul 28, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.29 | 0.38% | 30,904 |
| Jul 25, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.29 | 0.85% | - |
| Jul 24, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.28 | 4.50% | 16,183 |
| Jul 23, 2025 | 1.24 | 1.25 | 1.24 | 1.25 | 1.22 | 3.06% | 2,200 |
| Jul 22, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.19 | 0.83% | 23,918 |