China Overseas Land & Investment Limited (FRA:CPP)
Germany · Delayed Price · Currency is EUR 1.334
+0.014 (1.06%)
At close: Sep 18, 2026
FRA:CPP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.43 | -0.31% | - |
| Aug 13, 2026 | 1.46 | 1.47 | 1.46 | 1.47 | 1.44 | -1.91% | - |
| Aug 12, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.46 | 5.66% | - |
| Aug 11, 2026 | 1.44 | 1.44 | 1.41 | 1.41 | 1.39 | -0.07% | - |
| Aug 10, 2026 | 1.44 | 1.44 | 1.41 | 1.41 | 1.39 | -1.08% | - |
| Aug 7, 2026 | 1.43 | 1.44 | 1.43 | 1.43 | 1.40 | -0.17% | - |
| Aug 6, 2026 | 1.44 | 1.44 | 1.43 | 1.43 | 1.40 | 1.34% | - |
| Aug 5, 2026 | 1.43 | 1.44 | 1.41 | 1.41 | 1.39 | -2.01% | - |
| Aug 4, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.41 | -1.37% | - |
| Aug 3, 2026 | 1.45 | 1.46 | 1.45 | 1.46 | 1.43 | -0.78% | - |
| Jul 31, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.45 | -2.03% | - |
| Jul 30, 2026 | 1.52 | 1.52 | 1.50 | 1.50 | 1.48 | -0.53% | - |
| Jul 29, 2026 | 1.50 | 1.51 | 1.50 | 1.51 | 1.48 | 2.72% | - |
| Jul 28, 2026 | 1.47 | 1.48 | 1.47 | 1.47 | 1.44 | -0.51% | - |
| Jul 27, 2026 | 1.48 | 1.48 | 1.48 | 1.48 | 1.45 | 0.82% | - |
| Jul 24, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.44 | -1.74% | - |
| Jul 23, 2026 | 1.53 | 1.53 | 1.49 | 1.49 | 1.46 | 1.88% | 2,000 |
| Jul 22, 2026 | 1.47 | 1.47 | 1.47 | 1.47 | 1.44 | -1.71% | - |
| Jul 21, 2026 | 1.49 | 1.49 | 1.49 | 1.49 | 1.46 | -0.73% | - |
| Jul 20, 2026 | 1.48 | 1.50 | 1.48 | 1.50 | 1.47 | 4.56% | - |
| Jul 17, 2026 | 1.45 | 1.46 | 1.44 | 1.44 | 1.41 | -3.39% | 2,352 |
| Jul 16, 2026 | 1.49 | 1.49 | 1.48 | 1.49 | 1.46 | 3.44% | - |
| Jul 15, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.41 | 1.37% | - |
| Jul 14, 2026 | 1.44 | 1.44 | 1.42 | 1.42 | 1.39 | -1.63% | - |
| Jul 13, 2026 | 1.43 | 1.44 | 1.43 | 1.44 | 1.41 | 1.59% | - |