China Merchants Port Holdings Company Limited (FRA:CPM)
Germany · Delayed Price · Currency is EUR 1.671
-0.020 (-1.18%)
Last updated: Jun 3, 2026, 5:15 PM CET
FRA:CPM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -0.65% | - |
| Jun 1, 2026 | 1.69 | 1.70 | 1.69 | 1.70 | 1.70 | 3.21% | - |
| May 29, 2026 | 1.67 | 1.67 | 1.65 | 1.65 | 1.65 | 0.67% | - |
| May 28, 2026 | 1.67 | 1.67 | 1.64 | 1.64 | 1.64 | -1.74% | - |
| May 27, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -1.54% | - |
| May 26, 2026 | 1.70 | 1.70 | 1.69 | 1.69 | 1.69 | -0.18% | - |
| May 25, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | 0.12% | - |
| May 22, 2026 | 1.70 | 1.70 | 1.69 | 1.69 | 1.69 | -0.76% | - |
| May 21, 2026 | 1.73 | 1.73 | 1.70 | 1.71 | 1.71 | 0.35% | - |
| May 20, 2026 | 1.70 | 1.71 | 1.70 | 1.70 | 1.70 | -0.35% | - |
| May 19, 2026 | 1.70 | 1.71 | 1.70 | 1.71 | 1.71 | 0.41% | - |
| May 18, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -1.51% | - |
| May 15, 2026 | 1.71 | 1.73 | 1.71 | 1.73 | 1.73 | - | - |
| May 14, 2026 | 1.71 | 1.73 | 1.71 | 1.73 | 1.73 | 1.65% | 120 |
| May 13, 2026 | 1.70 | 1.71 | 1.70 | 1.70 | 1.70 | -0.53% | - |
| May 12, 2026 | 1.70 | 1.71 | 1.70 | 1.71 | 1.71 | -0.06% | - |
| May 11, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 0.89% | - |
| May 8, 2026 | 1.69 | 1.70 | 1.69 | 1.69 | 1.69 | -0.47% | - |
| May 7, 2026 | 1.69 | 1.70 | 1.69 | 1.70 | 1.70 | 0.12% | - |
| May 6, 2026 | 1.69 | 1.70 | 1.69 | 1.70 | 1.70 | 1.80% | - |
| May 5, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | -0.30% | - |
| May 4, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | 1.03% | - |
| Apr 30, 2026 | 1.65 | 1.66 | 1.65 | 1.66 | 1.66 | -0.96% | - |
| Apr 29, 2026 | 1.65 | 1.67 | 1.65 | 1.67 | 1.67 | 0.18% | - |
| Apr 28, 2026 | 1.66 | 1.67 | 1.66 | 1.67 | 1.67 | 0.66% | - |
| Apr 27, 2026 | 1.66 | 1.66 | 1.65 | 1.66 | 1.66 | -2.07% | - |
| Apr 24, 2026 | 1.70 | 1.70 | 1.69 | 1.69 | 1.69 | -0.12% | - |
| Apr 23, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.70 | -0.53% | - |
| Apr 22, 2026 | 1.68 | 1.71 | 1.68 | 1.71 | 1.71 | 0.65% | - |
| Apr 21, 2026 | 1.68 | 1.69 | 1.68 | 1.69 | 1.69 | 2.85% | - |
| Apr 20, 2026 | 1.64 | 1.65 | 1.64 | 1.65 | 1.65 | 1.48% | - |
| Apr 17, 2026 | 1.62 | 1.63 | 1.62 | 1.62 | 1.62 | -1.58% | - |
| Apr 16, 2026 | 1.64 | 1.65 | 1.64 | 1.65 | 1.65 | 0.12% | - |
| Apr 15, 2026 | 1.64 | 1.65 | 1.64 | 1.65 | 1.65 | -4.63% | - |
| Apr 14, 2026 | 1.64 | 1.73 | 1.63 | 1.73 | 1.73 | 1.89% | 1,150 |
| Apr 13, 2026 | 1.69 | 1.70 | 1.69 | 1.70 | 1.70 | 0.12% | - |
| Apr 10, 2026 | 1.71 | 1.71 | 1.69 | 1.69 | 1.69 | 0.47% | - |
| Apr 9, 2026 | 1.68 | 1.69 | 1.68 | 1.69 | 1.69 | 2.62% | - |
| Apr 8, 2026 | 1.63 | 1.64 | 1.63 | 1.64 | 1.64 | 2.75% | - |
| Apr 7, 2026 | 1.61 | 1.61 | 1.60 | 1.60 | 1.60 | -0.68% | - |
| Apr 2, 2026 | 1.60 | 1.61 | 1.60 | 1.61 | 1.61 | 3.01% | - |
| Apr 1, 2026 | 1.59 | 1.59 | 1.56 | 1.56 | 1.56 | -2.07% | - |
| Mar 31, 2026 | 1.65 | 1.66 | 1.60 | 1.60 | 1.60 | -6.62% | 8,857 |
| Mar 30, 2026 | 1.70 | 1.71 | 1.70 | 1.71 | 1.71 | - | - |
| Mar 27, 2026 | 1.71 | 1.71 | 1.71 | 1.71 | 1.71 | 0.18% | - |
| Mar 26, 2026 | 1.72 | 1.72 | 1.66 | 1.71 | 1.71 | -2.52% | 1,000 |
| Mar 25, 2026 | 1.74 | 1.75 | 1.74 | 1.75 | 1.75 | 1.04% | - |
| Mar 24, 2026 | 1.75 | 1.75 | 1.73 | 1.73 | 1.73 | -1.09% | - |
| Mar 23, 2026 | 1.70 | 1.75 | 1.70 | 1.75 | 1.75 | -1.85% | 770 |
| Mar 20, 2026 | 1.77 | 1.78 | 1.77 | 1.78 | 1.78 | -2.09% | - |