China Overseas Land & Investment Limited (FRA:CPP)
Germany · Delayed Price · Currency is EUR 1.492
-0.011 (-0.73%)
Last updated: Jul 21, 2026, 5:15 PM CET
FRA:CPP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 1.48 | 1.50 | 1.48 | 1.50 | - | 4.24% | - |
| Jul 17, 2026 | 1.45 | 1.46 | 1.44 | 1.44 | 1.44 | -3.39% | 2,352 |
| Jul 16, 2026 | 1.49 | 1.49 | 1.48 | 1.49 | 1.49 | 3.44% | - |
| Jul 15, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | 1.37% | - |
| Jul 14, 2026 | 1.44 | 1.44 | 1.42 | 1.42 | 1.42 | -1.63% | - |
| Jul 13, 2026 | 1.43 | 1.44 | 1.43 | 1.44 | 1.44 | 1.59% | - |
| Jul 10, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | 2.94% | - |
| Jul 9, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -2.82% | - |
| Jul 8, 2026 | 1.41 | 1.42 | 1.41 | 1.42 | 1.42 | 4.45% | - |
| Jul 7, 2026 | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | -1.45% | - |
| Jul 6, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 0.29% | - |
| Jul 3, 2026 | 1.38 | 1.38 | 1.37 | 1.38 | 1.37 | 1.18% | - |
| Jul 2, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 1.49% | - |
| Jul 1, 2026 | 1.33 | 1.34 | 1.33 | 1.34 | 1.34 | 0.64% | - |
| Jun 30, 2026 | 1.33 | 1.34 | 1.33 | 1.33 | 1.33 | -0.75% | - |
| Jun 29, 2026 | 1.35 | 1.35 | 1.34 | 1.34 | 1.34 | -0.07% | - |
| Jun 26, 2026 | 1.33 | 1.34 | 1.33 | 1.34 | 1.34 | -1.97% | - |
| Jun 25, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.37 | -1.17% | - |
| Jun 24, 2026 | 1.42 | 1.42 | 1.41 | 1.41 | 1.38 | -1.15% | - |
| Jun 23, 2026 | 1.41 | 1.43 | 1.41 | 1.43 | 1.40 | -0.63% | - |
| Jun 22, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.41 | -3.59% | - |
| Jun 19, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.46 | 0.40% | - |
| Jun 18, 2026 | 1.57 | 1.57 | 1.48 | 1.49 | 1.46 | -7.96% | - |
| Jun 17, 2026 | 1.60 | 1.61 | 1.60 | 1.61 | 1.58 | -2.60% | - |
| Jun 16, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.62 | -1.95% | - |
| Jun 15, 2026 | 1.70 | 1.70 | 1.69 | 1.69 | 1.66 | -0.50% | - |
| Jun 12, 2026 | 1.69 | 1.70 | 1.69 | 1.70 | 1.66 | -0.56% | - |
| Jun 11, 2026 | 1.70 | 1.71 | 1.70 | 1.71 | 1.67 | 0.62% | - |
| Jun 10, 2026 | 1.69 | 1.70 | 1.69 | 1.70 | 1.66 | 0.38% | - |
| Jun 9, 2026 | 1.70 | 1.70 | 1.69 | 1.69 | 1.66 | -0.18% | - |
| Jun 8, 2026 | 1.70 | 1.70 | 1.69 | 1.69 | 1.66 | -0.65% | - |
| Jun 5, 2026 | 1.70 | 1.71 | 1.69 | 1.71 | 1.67 | -2.07% | - |
| Jun 4, 2026 | 1.74 | 1.74 | 1.74 | 1.74 | 1.71 | 0.49% | - |
| Jun 3, 2026 | 1.76 | 1.76 | 1.73 | 1.73 | 1.70 | -1.42% | - |
| Jun 2, 2026 | 1.75 | 1.76 | 1.75 | 1.76 | 1.72 | 2.27% | - |
| Jun 1, 2026 | 1.72 | 1.73 | 1.72 | 1.72 | 1.68 | 2.60% | - |
| May 29, 2026 | 1.69 | 1.69 | 1.68 | 1.68 | 1.64 | 2.54% | - |
| May 28, 2026 | 1.63 | 1.64 | 1.63 | 1.63 | 1.60 | -0.85% | - |
| May 27, 2026 | 1.64 | 1.65 | 1.64 | 1.65 | 1.61 | -0.75% | - |
| May 26, 2026 | 1.67 | 1.67 | 1.66 | 1.66 | 1.63 | -1.78% | - |
| May 25, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.66 | -0.27% | - |
| May 22, 2026 | 1.70 | 1.70 | 1.69 | 1.70 | 1.66 | 0.21% | - |
| May 21, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.66 | -0.38% | - |
| May 20, 2026 | 1.71 | 1.71 | 1.70 | 1.70 | 1.66 | -1.34% | - |
| May 19, 2026 | 1.71 | 1.72 | 1.71 | 1.72 | 1.69 | -0.35% | - |
| May 18, 2026 | 1.69 | 1.73 | 1.69 | 1.73 | 1.69 | -2.92% | - |
| May 15, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.74 | 0.62% | - |
| May 14, 2026 | 1.78 | 1.78 | 1.77 | 1.77 | 1.73 | 1.14% | - |
| May 13, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.71 | 1.78% | - |
| May 12, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.68 | -1.66% | - |