CITIC Limited (FRA:CPF0)
Germany · Delayed Price · Currency is EUR 7.10
+0.05 (0.71%)
Last updated: May 29, 2026, 8:03 AM CET
FRA:CPF0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | - | 0.71% | - |
| May 28, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | - | - |
| May 27, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -0.70% | - |
| May 26, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -0.70% | - |
| May 25, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 0.70% | - |
| May 22, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 1.43% | - |
| May 21, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 0.72% | - |
| May 20, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -1.42% | - |
| May 19, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 0.71% | - |
| May 18, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - | - |
| May 15, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -1.41% | - |
| May 14, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - | - |
| May 13, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -2.07% | - |
| May 12, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - | - |
| May 11, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 0.69% | - |
| May 8, 2026 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -0.69% | - |
| May 7, 2026 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | 3.57% | - |
| May 6, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 2.19% | - |
| May 5, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | -0.72% | - |
| May 4, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Apr 30, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | - | - |
| Apr 29, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 1.47% | - |
| Apr 28, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -0.73% | - |
| Apr 27, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |
| Apr 24, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |
| Apr 23, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | - | - |
| Apr 22, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 2.24% | - |
| Apr 21, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -1.47% | - |
| Apr 20, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 1.49% | - |
| Apr 17, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -1.47% | - |
| Apr 16, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -1.45% | - |
| Apr 15, 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 1.47% | - |
| Apr 14, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | 1.49% | - |
| Apr 13, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | - | - |
| Apr 10, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | 2.29% | - |
| Apr 9, 2026 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | 1.55% | - |
| Apr 8, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | -0.77% | - |
| Apr 7, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 0.78% | - |
| Apr 2, 2026 | 6.45 | 6.45 | 6.45 | 6.45 | 6.45 | 0.78% | - |
| Apr 1, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 0.79% | - |
| Mar 31, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | 0.79% | - |
| Mar 30, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -1.56% | - |
| Mar 27, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 0.79% | - |
| Mar 26, 2026 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | -0.78% | - |
| Mar 25, 2026 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | 3.23% | - |
| Mar 24, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 3.33% | - |
| Mar 23, 2026 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -1.64% | - |
| Mar 20, 2026 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | -0.81% | - |
| Mar 19, 2026 | 6.15 | 6.15 | 6.15 | 6.15 | 6.15 | -1.60% | - |
| Mar 18, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 1.63% | - |