Skip to main content
logo
CMOC Group Limited (FRA:D7N)
Germany flag Germany · Delayed Price · Currency is EUR
1.716
-0.015 (-0.87%)
Last updated: Jun 26, 2026, 1:08 PM CET

FRA:D7N Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 25, 20261.711.731.711.731.73-9.49%-
Jun 24, 20261.911.911.851.911.91-0.86%1,139
Jun 23, 20261.921.931.921.931.93-9.10%-
Jun 22, 20262.162.162.122.122.122.91%-
Jun 19, 20262.072.072.062.062.060.10%-
Jun 18, 20262.052.062.052.062.06-3.06%2,200
Jun 17, 20262.092.132.092.132.132.56%-
Jun 16, 20262.072.072.072.072.07-3.27%-
Jun 15, 20262.172.172.142.142.143.78%10
Jun 12, 20262.052.062.032.062.0612.66%5,000
Jun 11, 20261.821.831.821.831.834.48%-
Jun 10, 20261.771.771.751.751.75-4.00%-
Jun 9, 20261.831.831.831.831.83-1.03%-
Jun 8, 20261.871.871.841.851.85-6.53%4,000
Jun 5, 20261.981.981.971.981.97-3.87%1,500
Jun 4, 20262.022.052.022.052.05-4.42%500
Jun 3, 20262.142.202.142.152.15-0.56%4,600
Jun 2, 20262.112.162.112.162.167.51%-
Jun 1, 20262.002.021.972.012.011.46%500
May 29, 20261.981.981.981.981.98-1.00%-
May 28, 20262.002.002.002.002.00-3.71%-
May 27, 20262.082.082.082.082.08-2.67%-
May 26, 20262.142.142.142.142.145.33%490
May 25, 20262.042.062.032.032.031.20%410
May 22, 20262.012.012.002.002.005.23%-
May 21, 20261.911.911.881.901.90-0.96%-
May 20, 20261.901.921.901.921.92-0.16%-
May 19, 20261.911.931.911.931.93-1.51%-
May 18, 20261.981.981.931.961.95-1.29%2,900
May 15, 20262.012.022.012.021.98-6.06%-
May 14, 20262.132.162.132.152.11-2.76%-
May 13, 20262.202.212.202.212.172.08%-
May 12, 20262.162.162.162.162.121.74%-
May 11, 20262.122.152.122.132.09-1.62%500
May 8, 20262.142.172.142.162.120.84%-
May 7, 20262.102.142.102.142.104.13%2,500
May 6, 20262.062.062.052.062.024.76%-
May 5, 20261.951.961.951.961.931.26%-
May 4, 20261.951.951.931.941.901.70%-
Apr 30, 20261.891.911.891.911.87-2.83%-
Apr 29, 20261.961.961.961.961.933.13%2,000
Apr 28, 20261.901.951.901.901.87-3.13%4,550
Apr 27, 20261.972.001.961.961.93-2.96%2,996
Apr 24, 20262.052.052.022.021.990.55%-
Apr 23, 20262.042.042.012.011.98-2.99%-
Apr 22, 20262.082.082.082.082.04-0.57%-
Apr 21, 20262.092.092.092.092.050.29%600
Apr 20, 20262.072.082.072.082.040.68%-
Apr 17, 20262.062.072.062.072.03-1.24%1,450
Apr 16, 20262.092.092.092.092.061.41%-