CITIC Limited (FRA:CPF0)
Germany · Delayed Price · Currency is EUR 6.55
0.00 (0.00%)
Last updated: Jul 28, 2026, 8:09 AM CET
FRA:CPF0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 0.77% | - |
| Jul 24, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -0.76% | - |
| Jul 23, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 3.15% | - |
| Jul 22, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 0.79% | - |
| Jul 21, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 1.61% | - |
| Jul 20, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 2.48% | - |
| Jul 17, 2026 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -0.82% | - |
| Jul 16, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Jul 15, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | - |
| Jul 14, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 1.67% | - |
| Jul 13, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | - |
| Jul 10, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | 1.69% | - |
| Jul 9, 2026 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | -0.84% | - |
| Jul 8, 2026 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | 2.59% | - |
| Jul 7, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - | - |
| Jul 6, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 0.87% | - |
| Jul 3, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | -0.86% | - |
| Jul 2, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -11.70% | - |
| Jul 1, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.57 | 18.26% | - |
| Jun 30, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.55 | -8.73% | - |
| Jun 29, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.09 | -2.33% | - |
| Jun 26, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.23 | 0.78% | - |
| Jun 25, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.18 | -2.29% | - |
| Jun 24, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.33 | -0.76% | - |
| Jun 23, 2026 | 6.60 | 6.60 | 6.60 | 6.60 | 6.38 | -0.75% | - |
| Jun 22, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.42 | -2.92% | - |
| Jun 19, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.62 | 2.24% | - |
| Jun 18, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.47 | -2.19% | - |
| Jun 17, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.62 | -2.84% | - |
| Jun 16, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 6.81 | - | - |
| Jun 15, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 6.81 | 0.71% | - |
| Jun 12, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.76 | 1.45% | - |
| Jun 11, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.67 | -1.43% | - |
| Jun 10, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.76 | -5.41% | - |
| Jun 9, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.15 | - | - |
| Jun 8, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.15 | 0.68% | - |
| Jun 5, 2026 | 7.35 | 7.35 | 7.35 | 7.35 | 7.10 | -0.68% | - |
| Jun 4, 2026 | 7.40 | 7.40 | 7.40 | 7.40 | 7.15 | 2.07% | - |
| Jun 3, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.00 | 3.57% | - |
| Jun 2, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.76 | 0.72% | - |
| Jun 1, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.71 | -2.11% | - |
| May 29, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 6.86 | 0.71% | - |
| May 28, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 6.81 | - | - |
| May 27, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 6.81 | -0.70% | - |
| May 26, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 6.86 | -0.70% | - |
| May 25, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 6.91 | 0.70% | - |
| May 22, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 6.86 | 1.43% | - |
| May 21, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 6.76 | 0.72% | - |
| May 20, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.71 | -1.42% | - |
| May 19, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 6.81 | 0.71% | - |