China Overseas Land & Investment Limited (FRA:CPP)
Germany · Delayed Price · Currency is EUR 1.404
+0.008 (0.54%)
At close: Oct 23, 2026
FRA:CPP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 1.41 | 1.41 | 1.40 | 1.40 | 1.40 | 0.57% | - |
| Oct 22, 2026 | 1.39 | 1.40 | 1.39 | 1.40 | 1.40 | -2.17% | - |
| Oct 21, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -0.52% | - |
| Oct 20, 2026 | 1.43 | 1.44 | 1.43 | 1.44 | 1.43 | -2.55% | - |
| Oct 19, 2026 | 1.48 | 1.48 | 1.47 | 1.47 | 1.47 | -0.27% | - |
| Oct 16, 2026 | 1.49 | 1.49 | 1.48 | 1.48 | 1.48 | 0.72% | - |
| Oct 15, 2026 | 1.46 | 1.47 | 1.46 | 1.47 | 1.47 | -2.33% | - |
| Oct 14, 2026 | 1.47 | 1.50 | 1.46 | 1.50 | 1.50 | 1.32% | 2 |
| Oct 13, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 1.23% | - |
| Oct 12, 2026 | 1.45 | 1.46 | 1.45 | 1.46 | 1.46 | -2.47% | - |
| Oct 9, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -0.43% | - |
| Oct 8, 2026 | 1.52 | 1.52 | 1.51 | 1.51 | 1.51 | 2.97% | - |
| Oct 7, 2026 | 1.46 | 1.51 | 1.46 | 1.46 | 1.46 | 1.00% | 1,762 |
| Oct 6, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 1.05% | - |
| Oct 5, 2026 | 1.44 | 1.44 | 1.43 | 1.43 | 1.43 | 2.25% | - |
| Oct 2, 2026 | 1.42 | 1.42 | 1.40 | 1.40 | 1.40 | -3.01% | - |
| Oct 1, 2026 | 1.46 | 1.46 | 1.45 | 1.45 | 1.45 | -0.58% | - |
| Sep 30, 2026 | 1.47 | 1.47 | 1.45 | 1.45 | 1.45 | -1.59% | - |
| Sep 29, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.48 | 3.90% | - |
| Sep 28, 2026 | 1.43 | 1.43 | 1.42 | 1.42 | 1.42 | 4.18% | - |
| Sep 25, 2026 | 1.36 | 1.37 | 1.36 | 1.37 | 1.37 | -1.73% | - |
| Sep 24, 2026 | 1.38 | 1.39 | 1.38 | 1.39 | 1.39 | -0.25% | - |
| Sep 23, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 2.13% | - |
| Sep 22, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 0.52% | - |
| Sep 21, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 1.69% | - |
| Sep 18, 2026 | 1.34 | 1.34 | 1.33 | 1.33 | 1.33 | 1.06% | - |
| Sep 17, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | - |
| Sep 16, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 1.96% | - |
| Sep 15, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.29 | -0.34% | - |
| Sep 14, 2026 | 1.34 | 1.34 | 1.33 | 1.33 | 1.30 | -1.96% | - |
| Sep 11, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.33 | -0.63% | - |
| Sep 10, 2026 | 1.39 | 1.39 | 1.36 | 1.36 | 1.33 | -2.68% | - |
| Sep 9, 2026 | 1.39 | 1.40 | 1.39 | 1.40 | 1.37 | -0.50% | - |
| Sep 8, 2026 | 1.41 | 1.41 | 1.40 | 1.40 | 1.38 | 0.65% | - |
| Sep 7, 2026 | 1.38 | 1.40 | 1.38 | 1.40 | 1.37 | -1.97% | - |
| Sep 4, 2026 | 1.43 | 1.43 | 1.42 | 1.42 | 1.40 | 0.32% | - |
| Sep 3, 2026 | 1.44 | 1.44 | 1.42 | 1.42 | 1.39 | 1.94% | - |
| Sep 2, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.36 | 4.55% | - |
| Sep 1, 2026 | 1.32 | 1.33 | 1.32 | 1.33 | 1.31 | -3.76% | - |
| Aug 31, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.36 | -7.43% | - |
| Aug 28, 2026 | 1.51 | 1.51 | 1.49 | 1.49 | 1.47 | -1.78% | - |
| Aug 27, 2026 | 1.53 | 1.53 | 1.52 | 1.52 | 1.49 | -1.84% | - |
| Aug 26, 2026 | 1.54 | 1.55 | 1.54 | 1.55 | 1.52 | 3.99% | - |
| Aug 25, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.46 | - | - |
| Aug 24, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.46 | -1.36% | - |
| Aug 21, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.48 | -0.59% | - |
| Aug 20, 2026 | 1.53 | 1.53 | 1.52 | 1.52 | 1.49 | 0.73% | - |
| Aug 19, 2026 | 1.57 | 1.57 | 1.51 | 1.51 | 1.48 | 0.20% | 146 |
| Aug 18, 2026 | 1.49 | 1.51 | 1.49 | 1.51 | 1.48 | 3.44% | - |
| Aug 17, 2026 | 1.46 | 1.46 | 1.45 | 1.46 | 1.43 | -0.31% | - |