China Overseas Land & Investment Limited (FRA:CPP)
Germany · Delayed Price · Currency is EUR 1.733
-0.025 (-1.42%)
Last updated: Jun 3, 2026, 5:15 PM CET
FRA:CPP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 1.76 | 1.76 | 1.73 | 1.73 | - | -1.39% | - |
| Jun 2, 2026 | 1.75 | 1.76 | 1.75 | 1.76 | 1.76 | 2.27% | - |
| Jun 1, 2026 | 1.72 | 1.73 | 1.72 | 1.72 | 1.72 | 2.60% | - |
| May 29, 2026 | 1.69 | 1.69 | 1.68 | 1.68 | 1.68 | 2.54% | - |
| May 28, 2026 | 1.63 | 1.64 | 1.63 | 1.63 | 1.63 | -0.85% | - |
| May 27, 2026 | 1.64 | 1.65 | 1.64 | 1.65 | 1.65 | -0.75% | - |
| May 26, 2026 | 1.67 | 1.67 | 1.66 | 1.66 | 1.66 | -1.78% | - |
| May 25, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -0.27% | - |
| May 22, 2026 | 1.70 | 1.70 | 1.69 | 1.70 | 1.69 | 0.21% | - |
| May 21, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -0.38% | - |
| May 20, 2026 | 1.71 | 1.71 | 1.70 | 1.70 | 1.70 | -1.34% | - |
| May 19, 2026 | 1.71 | 1.72 | 1.71 | 1.72 | 1.72 | -0.35% | - |
| May 18, 2026 | 1.69 | 1.73 | 1.69 | 1.73 | 1.73 | -2.92% | - |
| May 15, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | 0.62% | - |
| May 14, 2026 | 1.78 | 1.78 | 1.77 | 1.77 | 1.77 | 1.14% | - |
| May 13, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 1.78% | - |
| May 12, 2026 | 1.72 | 1.72 | 1.72 | 1.72 | 1.72 | -1.66% | - |
| May 11, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | 3.80% | - |
| May 8, 2026 | 1.71 | 1.71 | 1.68 | 1.68 | 1.68 | 0.96% | - |
| May 7, 2026 | 1.65 | 1.67 | 1.65 | 1.67 | 1.67 | 4.06% | - |
| May 6, 2026 | 1.65 | 1.65 | 1.60 | 1.60 | 1.60 | 6.56% | 14,000 |
| May 5, 2026 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 1.49% | - |
| May 4, 2026 | 1.47 | 1.49 | 1.47 | 1.48 | 1.48 | 3.46% | - |
| Apr 30, 2026 | 1.44 | 1.44 | 1.43 | 1.43 | 1.43 | -0.45% | - |
| Apr 29, 2026 | 1.42 | 1.44 | 1.42 | 1.44 | 1.44 | 9.23% | - |
| Apr 28, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -2.30% | - |
| Apr 27, 2026 | 1.36 | 1.37 | 1.32 | 1.35 | 1.35 | 1.13% | 1,322 |
| Apr 24, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -1.59% | - |
| Apr 23, 2026 | 1.34 | 1.35 | 1.34 | 1.35 | 1.35 | -0.40% | - |
| 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 | 0.19% | - |
| Apr 16, 2026 | 1.33 | 1.34 | 1.33 | 1.34 | 1.34 | 1.32% | - |
| 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 | 6.51% | 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 | 1.21% | - |
| 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% | - |