China Overseas Land & Investment Limited (FRA:CPP)
Germany · Delayed Price · Currency is EUR 1.413
+0.003 (0.21%)
At close: Jan 9, 2026
FRA:CPP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 0.21% | - |
| Jan 8, 2026 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 0.28% | - |
| Jan 7, 2026 | 1.40 | 1.41 | 1.40 | 1.41 | 1.41 | -1.26% | - |
| Jan 6, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 3.04% | - |
| Jan 5, 2026 | 1.40 | 1.40 | 1.38 | 1.38 | 1.38 | 3.13% | - |
| Jan 2, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 0.68% | - |
| Dec 30, 2025 | 1.34 | 1.34 | 1.33 | 1.33 | 1.33 | 0.30% | - |
| Dec 29, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 1.07% | - |
| Dec 23, 2025 | 1.32 | 1.32 | 1.31 | 1.31 | 1.31 | 0.92% | - |
| Dec 22, 2025 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | 0.08% | - |
| Dec 19, 2025 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | - | - |
| Dec 18, 2025 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | -1.14% | - |
| Dec 17, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.31 | 0.23% | - |
| Dec 16, 2025 | 1.32 | 1.32 | 1.31 | 1.31 | 1.31 | -2.67% | - |
| Dec 15, 2025 | 1.35 | 1.39 | 1.35 | 1.35 | 1.35 | -1.61% | 100 |
| Dec 12, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 1.26% | - |
| Dec 11, 2025 | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | -1.46% | - |
| Dec 10, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 0.22% | - |
| Dec 9, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -3.25% | - |
| Dec 8, 2025 | 1.42 | 1.42 | 1.41 | 1.42 | 1.42 | -1.26% | - |
| Dec 5, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 0.63% | - |
| Dec 4, 2025 | 1.43 | 1.43 | 1.42 | 1.43 | 1.42 | 0.42% | - |
| Dec 3, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -1.87% | - |
| Dec 2, 2025 | 1.44 | 1.45 | 1.44 | 1.45 | 1.45 | 0.42% | - |
| Dec 1, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -1.03% | - |
| Nov 28, 2025 | 1.45 | 1.46 | 1.45 | 1.46 | 1.45 | -2.55% | - |
| Nov 27, 2025 | 1.51 | 1.51 | 1.49 | 1.49 | 1.49 | -2.74% | - |
| Nov 26, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.53 | -0.39% | - |
| Nov 25, 2025 | 1.54 | 1.55 | 1.54 | 1.54 | 1.54 | 0.52% | - |
| Nov 24, 2025 | 1.54 | 1.54 | 1.53 | 1.53 | 1.53 | 2.00% | - |
| Nov 21, 2025 | 1.51 | 1.51 | 1.50 | 1.50 | 1.50 | 0.40% | - |
| Nov 20, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 1.91% | - |
| Nov 19, 2025 | 1.46 | 1.47 | 1.46 | 1.47 | 1.47 | - | - |
| Nov 18, 2025 | 1.46 | 1.47 | 1.46 | 1.47 | 1.47 | -1.41% | - |
| Nov 17, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -0.60% | - |
| Nov 14, 2025 | 1.49 | 1.50 | 1.49 | 1.50 | 1.50 | -0.46% | - |
| Nov 13, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 1.01% | - |
| Nov 12, 2025 | 1.50 | 1.50 | 1.49 | 1.49 | 1.49 | -0.33% | - |
| Nov 11, 2025 | 1.46 | 1.50 | 1.46 | 1.50 | 1.50 | 2.96% | 6,926 |
| Nov 10, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 3.12% | - |
| Nov 7, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 0.43% | - |
| Nov 6, 2025 | 1.43 | 1.43 | 1.40 | 1.40 | 1.40 | -1.41% | - |
| Nov 5, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -0.77% | - |
| Nov 4, 2025 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | -0.69% | - |
| Nov 3, 2025 | 1.44 | 1.45 | 1.44 | 1.44 | 1.44 | 1.19% | - |
| Oct 31, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -1.92% | - |
| Oct 30, 2025 | 1.44 | 1.46 | 1.44 | 1.46 | 1.45 | -2.74% | - |
| Oct 29, 2025 | 1.49 | 1.50 | 1.48 | 1.50 | 1.50 | 0.67% | - |
| Oct 28, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -0.67% | - |
| Oct 27, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -0.33% | - |