China Overseas Land & Investment Limited (FRA:CPP)
Germany · Delayed Price · Currency is EUR 1.556
+0.048 (3.18%)
Last updated: Sep 9, 2025, 8:20 AM CET
FRA:CPP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | - | 2.19% | 4,800 |
| Aug 13, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | - | 0.53% | 4,800 |
| Aug 12, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | - | 2.18% | 4,800 |
| Aug 11, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | - | -0.07% | 4,800 |
| Aug 8, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | - | -0.20% | 4,800 |
| Aug 7, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | - | 2.08% | - |
| Aug 6, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | - | -1.10% | 4,800 |
| Aug 5, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | - | -0.75% | 4,800 |
| Aug 4, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | - | -1.28% | 4,800 |
| Aug 1, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | - | -0.07% | 4,800 |
| Jul 31, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | - | -5.29% | - |
| Jul 30, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | - | 1.09% | 4,800 |
| Jul 29, 2025 | 1.54 | 1.55 | 1.54 | 1.55 | - | 0.98% | 4,800 |
| Jul 28, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | - | -0.06% | 400 |
| Jul 25, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | - | 1.32% | 400 |
| Jul 24, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | - | 1.13% | - |
| Jul 23, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | - | 0.33% | 400 |
| Jul 22, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | - | 0.40% | - |
| Jul 21, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | - | 3.11% | 400 |
| Jul 18, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | - | 0.63% | 400 |
| Jul 17, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | - | -1.17% | 400 |
| Jul 16, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | - | -0.21% | 400 |
| Jul 15, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | - | -1.22% | 400 |
| Jul 14, 2025 | 1.48 | 1.48 | 1.48 | 1.48 | - | -1.14% | 400 |
| Jul 11, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | - | -1.13% | 400 |
| Jul 10, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | - | 5.45% | 400 |
| Jul 9, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | - | -0.14% | - |
| Jul 8, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | - | -0.07% | - |
| Jul 7, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | - | 0.14% | 400 |
| Jul 4, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | - | -5.04% | 400 |
| Jul 3, 2025 | 1.46 | 1.51 | 1.46 | 1.51 | - | 2.52% | 400 |
| Jul 2, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | - | 1.66% | - |