China Overseas Land & Investment Limited (FRA:CPP)
Germany · Delayed Price · Currency is EUR 1.297
+0.001 (0.08%)
At close: Mar 27, 2026
FRA:CPP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 0.08% | - |
| Mar 26, 2026 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | 1.25% | - |
| Mar 25, 2026 | 1.29 | 1.30 | 1.28 | 1.28 | 1.28 | -2.36% | - |
| Mar 24, 2026 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 1.47% | - |
| Mar 23, 2026 | 1.29 | 1.30 | 1.29 | 1.29 | 1.29 | -4.37% | - |
| Mar 20, 2026 | 1.34 | 1.35 | 1.34 | 1.35 | 1.35 | -2.10% | - |
| Mar 19, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -3.36% | - |
| Mar 18, 2026 | 1.43 | 1.46 | 1.42 | 1.43 | 1.43 | -2.53% | 10 |
| Mar 17, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | 2.52% | - |
| Mar 16, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 1.56% | - |
| Mar 13, 2026 | 1.40 | 1.41 | 1.40 | 1.41 | 1.41 | -0.28% | - |
| Mar 12, 2026 | 1.40 | 1.41 | 1.40 | 1.41 | 1.41 | -1.88% | - |
| Mar 11, 2026 | 1.43 | 1.44 | 1.43 | 1.44 | 1.44 | -0.07% | - |
| Mar 10, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -1.10% | - |
| Mar 9, 2026 | 1.45 | 1.46 | 1.45 | 1.46 | 1.46 | -1.82% | - |
| Mar 6, 2026 | 1.47 | 1.48 | 1.47 | 1.48 | 1.48 | 1.02% | - |
| Mar 5, 2026 | 1.46 | 1.47 | 1.46 | 1.47 | 1.47 | 0.48% | - |
| Mar 4, 2026 | 1.45 | 1.46 | 1.45 | 1.46 | 1.46 | -0.68% | - |
| Mar 3, 2026 | 1.48 | 1.48 | 1.47 | 1.47 | 1.47 | -3.03% | - |
| Mar 2, 2026 | 1.51 | 1.52 | 1.51 | 1.52 | 1.52 | -1.04% | 10,000 |
| Feb 27, 2026 | 1.54 | 1.54 | 1.53 | 1.53 | 1.53 | -0.97% | - |
| Feb 26, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 0.39% | - |
| Feb 25, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 1.52% | - |
| Feb 24, 2026 | 1.51 | 1.52 | 1.51 | 1.52 | 1.52 | -1.17% | - |
| Feb 23, 2026 | 1.52 | 1.54 | 1.52 | 1.54 | 1.54 | 0.85% | - |
| Feb 20, 2026 | 1.53 | 1.53 | 1.52 | 1.52 | 1.52 | -0.07% | - |
| Feb 19, 2026 | 1.53 | 1.53 | 1.52 | 1.52 | 1.52 | -0.65% | - |
| Feb 18, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 0.46% | - |
| Feb 17, 2026 | 1.52 | 1.53 | 1.52 | 1.53 | 1.53 | 0.53% | - |
| Feb 16, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -0.20% | - |
| Feb 13, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -1.17% | - |
| Feb 12, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -1.91% | - |
| Feb 11, 2026 | 1.55 | 1.57 | 1.55 | 1.57 | 1.57 | 2.35% | - |
| Feb 10, 2026 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -0.97% | - |
| Feb 9, 2026 | 1.56 | 1.56 | 1.55 | 1.55 | 1.55 | 0.72% | - |
| Feb 6, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -2.10% | - |
| Feb 5, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 1.29% | - |
| Feb 4, 2026 | 1.56 | 1.56 | 1.55 | 1.55 | 1.55 | 3.95% | - |
| Feb 3, 2026 | 1.50 | 1.50 | 1.49 | 1.49 | 1.49 | 1.63% | - |
| Feb 2, 2026 | 1.46 | 1.47 | 1.46 | 1.47 | 1.47 | -1.54% | - |
| Jan 30, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -2.04% | - |
| Jan 29, 2026 | 1.54 | 1.54 | 1.52 | 1.52 | 1.52 | 4.68% | - |
| Jan 28, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 1.39% | - |
| Jan 27, 2026 | 1.44 | 1.44 | 1.43 | 1.43 | 1.43 | -1.04% | - |
| Jan 26, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.07% | - |
| Jan 23, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -0.41% | - |
| Jan 22, 2026 | 1.46 | 1.46 | 1.45 | 1.45 | 1.45 | 0.48% | - |
| Jan 21, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -0.96% | - |
| Jan 20, 2026 | 1.47 | 1.47 | 1.46 | 1.46 | 1.46 | 1.81% | - |
| Jan 19, 2026 | 1.43 | 1.44 | 1.43 | 1.44 | 1.44 | 0.70% | - |