China Overseas Land & Investment Limited (FRA:CPP)
Germany · Delayed Price · Currency is EUR 1.526
+0.018 (1.16%)
At close: Oct 20, 2025
FRA:CPP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | - | -0.26% | - |
| Oct 22, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | - | -1.30% | 400 |
| Oct 21, 2025 | 1.54 | 1.54 | 1.53 | 1.54 | - | 0.59% | 400 |
| Oct 20, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | - | 1.13% | 400 |
| Oct 17, 2025 | 1.52 | 1.52 | 1.50 | 1.51 | - | -1.76% | 400 |
| Oct 16, 2025 | 1.53 | 1.54 | 1.53 | 1.54 | - | -0.90% | 400 |
| Oct 15, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | - | 1.24% | - |
| Oct 14, 2025 | 1.53 | 1.54 | 1.53 | 1.53 | - | -0.97% | 400 |
| Oct 13, 2025 | 1.54 | 1.55 | 1.54 | 1.55 | - | 0.32% | 400 |
| Oct 10, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | - | 1.92% | 400 |
| Oct 9, 2025 | 1.50 | 1.51 | 1.50 | 1.51 | - | 1.48% | - |
| Oct 8, 2025 | 1.48 | 1.49 | 1.48 | 1.49 | - | -1.13% | 400 |
| Oct 7, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | - | -0.07% | 400 |
| Oct 6, 2025 | 1.51 | 1.52 | 1.51 | 1.51 | - | -0.33% | - |
| Oct 3, 2025 | 1.50 | 1.51 | 1.50 | 1.51 | - | -1.11% | 400 |
| Oct 2, 2025 | 1.53 | 1.59 | 1.52 | 1.53 | - | -1.35% | 400 |
| Oct 1, 2025 | 1.54 | 1.55 | 1.54 | 1.55 | - | 0.58% | 1,490 |
| Sep 30, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | - | 1.58% | - |
| Sep 29, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | - | -0.20% | - |
| Sep 26, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | - | 2.36% | 1,490 |
| Sep 25, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | - | -0.40% | - |
| Sep 24, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | - | 1.29% | - |
| Sep 23, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | - | -2.32% | 1,490 |
| Sep 22, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | - | -2.08% | - |
| Sep 19, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | - | 0.85% | 1,490 |
| Sep 18, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | - | -2.68% | 1,490 |
| Sep 17, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | - | 0.51% | 1,490 |
| Sep 16, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | - | -2.13% | 1,490 |
| Sep 15, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | - | -1.05% | 1,490 |
| Sep 12, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | - | 2.09% | 1,490 |
| Sep 11, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | - | -0.88% | 1,490 |
| Sep 10, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | - | 2.38% | - |
| Sep 9, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | - | 3.18% | 1,490 |
| Sep 8, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | - | 0.67% | 1,490 |
| Sep 5, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | - | 0.88% | 1,490 |
| Sep 4, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | - | -2.30% | 1,490 |
| Sep 3, 2025 | 1.51 | 1.52 | 1.51 | 1.52 | - | 0.26% | 1,490 |
| Sep 2, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | - | -2.07% | 3,200 |
| Sep 1, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | - | 2.31% | 3,200 |
| Aug 29, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | - | 0.40% | 3,200 |
| Aug 28, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | - | -0.13% | 3,200 |
| Aug 27, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | - | -2.71% | 3,200 |
| Aug 26, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | - | -0.64% | - |
| Aug 25, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | - | 1.36% | - |
| Aug 22, 2025 | 1.51 | 1.54 | 1.51 | 1.54 | - | -0.52% | 3,200 |
| Aug 21, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | - | -0.51% | 4,800 |
| Aug 20, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | - | 0.52% | - |
| Aug 19, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | - | 1.18% | - |
| Aug 18, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | - | -2.17% | - |
| Aug 15, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | - | 1.62% | 4,800 |