China Overseas Land & Investment Limited (FRA:CPP)
Germany · Delayed Price · Currency is EUR 1.354
-0.006 (-0.40%)
At close: Apr 23, 2026
FRA:CPP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | - | -1.18% | - |
| Apr 22, 2026 | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | 0.22% | - |
| Apr 21, 2026 | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | -2.45% | - |
| Apr 20, 2026 | 1.35 | 1.39 | 1.35 | 1.39 | 1.39 | 3.65% | 468 |
| Apr 17, 2026 | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | 0.15% | - |
| Apr 16, 2026 | 1.33 | 1.34 | 1.33 | 1.34 | 1.34 | 1.36% | - |
| Apr 15, 2026 | 1.31 | 1.32 | 1.31 | 1.32 | 1.32 | 0.61% | - |
| Apr 14, 2026 | 1.32 | 1.32 | 1.31 | 1.31 | 1.31 | 1.39% | - |
| Apr 13, 2026 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | 1.25% | - |
| Apr 10, 2026 | 1.30 | 1.30 | 1.28 | 1.28 | 1.28 | 0.95% | - |
| Apr 9, 2026 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | -6.15% | - |
| Apr 8, 2026 | 1.30 | 1.35 | 1.29 | 1.35 | 1.35 | 6.47% | 5,200 |
| Apr 7, 2026 | 1.27 | 1.28 | 1.27 | 1.27 | 1.27 | -0.39% | - |
| Apr 2, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -0.62% | - |
| Apr 1, 2026 | 1.29 | 1.29 | 1.28 | 1.28 | 1.28 | 1.59% | - |
| Mar 31, 2026 | 1.25 | 1.27 | 1.25 | 1.26 | 1.26 | -1.87% | - |
| Mar 30, 2026 | 1.28 | 1.29 | 1.28 | 1.29 | 1.28 | -0.93% | - |
| 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% | - |