CITIC Limited (FRA:CPF)
Germany · Delayed Price · Currency is EUR 1.324
-0.006 (-0.49%)
Last updated: Jul 28, 2026, 8:09 AM CET
FRA:CPF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 0.95% | - |
| Jul 24, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -1.16% | - |
| Jul 23, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 3.17% | - |
| Jul 22, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | -2.05% | - |
| Jul 21, 2026 | 1.28 | 1.32 | 1.28 | 1.32 | 1.32 | 4.81% | 3 |
| Jul 20, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -1.49% | - |
| Jul 17, 2026 | 1.23 | 1.28 | 1.23 | 1.28 | 1.28 | 3.36% | 78 |
| Jul 16, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -0.12% | - |
| Jul 15, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -0.04% | - |
| Jul 14, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 1.60% | - |
| Jul 13, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -4.05% | - |
| Jul 10, 2026 | 1.22 | 1.27 | 1.22 | 1.27 | 1.27 | 6.10% | 6,999 |
| Jul 9, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -0.99% | - |
| Jul 8, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 2.98% | - |
| Jul 7, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.17 | -0.51% | - |
| Jul 6, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.81% | - |
| Jul 3, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -0.38% | - |
| Jul 2, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | 0.69% | - |
| Jul 1, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.21% | - |
| Jun 30, 2026 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | -5.25% | - |
| Jun 29, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.23 | -2.40% | - |
| Jun 26, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.26 | 1.35% | - |
| Jun 25, 2026 | 1.30 | 1.30 | 1.29 | 1.29 | 1.24 | -6.13% | 4,000 |
| Jun 24, 2026 | 1.33 | 1.38 | 1.33 | 1.38 | 1.32 | 3.03% | 725 |
| Jun 23, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.29 | -0.78% | - |
| Jun 22, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.30 | -1.32% | - |
| Jun 19, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.31 | 0.48% | - |
| Jun 18, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.31 | -2.27% | - |
| Jun 17, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.34 | -2.90% | - |
| Jun 16, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.38 | 0.46% | - |
| Jun 15, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.37 | 0.28% | - |
| Jun 12, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.37 | 1.79% | - |
| Jun 11, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.34 | -1.20% | - |
| Jun 10, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.36 | -5.61% | - |
| Jun 9, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.44 | 0.17% | - |
| Jun 8, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.44 | 0.78% | - |
| Jun 5, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.43 | -1.10% | - |
| Jun 4, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.44 | 2.18% | - |
| Jun 3, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.41 | 3.42% | - |
| Jun 2, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.36 | 1.07% | - |
| Jun 1, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.35 | -5.17% | - |
| May 29, 2026 | 1.44 | 1.48 | 1.44 | 1.48 | 1.42 | 3.60% | 61 |
| May 28, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.37 | -2.76% | - |
| May 27, 2026 | 1.43 | 1.47 | 1.43 | 1.47 | 1.41 | 2.15% | 3,946 |
| May 26, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.38 | -2.08% | - |
| May 25, 2026 | 1.43 | 1.47 | 1.43 | 1.47 | 1.41 | 2.16% | 3,000 |
| May 22, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.38 | 1.62% | - |
| May 21, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.36 | 0.14% | - |
| May 20, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.36 | -1.08% | - |
| May 19, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.37 | 0.67% | - |