Stuttgart - Delayed Quote EUR

China Construction Bank Corp (C6T.SG)

0.7896

+0.0205

+(2.67%)

As of 8:05:36 AM GMT+2. Market Open.

Currency in EUR

Date	Open	High	Low	Close	Adj Close	Volume
Jun 3, 2025	0.7896	0.7896	0.7896	0.7896	0.7896	-
Jun 2, 2025	0.7637	0.7691	0.7637	0.7691	0.7691	-
May 30, 2025	0.7820	0.7820	0.7820	0.7820	0.7820	-
May 29, 2025	0.7853	0.7853	0.7853	0.7853	0.7853	-
May 28, 2025	0.7806	0.7806	0.7806	0.7806	0.7806	-
May 27, 2025	0.7784	0.7784	0.7784	0.7784	0.7784	-
May 26, 2025	0.7772	0.7786	0.7772	0.7786	0.7786	100,000
May 23, 2025	0.7892	0.7892	0.7768	0.7768	0.7768	-
May 22, 2025	0.7812	0.7954	0.7812	0.7833	0.7833	51,869
May 21, 2025	0.7801	0.7801	0.7774	0.7774	0.7774	-
May 20, 2025	0.7808	0.7808	0.7806	0.7806	0.7806	50,000
May 19, 2025	0.7776	0.7776	0.7776	0.7776	0.7776	-
May 16, 2025	0.7833	0.7833	0.7833	0.7833	0.7833	-
May 15, 2025	0.7854	0.7854	0.7854	0.7854	0.7854	-
May 14, 2025	0.7930	0.7930	0.7930	0.7930	0.7930	5,541
May 13, 2025	0.7754	0.7754	0.7754	0.7754	0.7754	-
May 12, 2025	0.7610	0.7657	0.7610	0.7657	0.7657	-
May 9, 2025	0.7553	0.7553	0.7553	0.7553	0.7553	-
May 8, 2025	0.7474	0.7474	0.7474	0.7474	0.7474	-
May 7, 2025	0.7441	0.7441	0.7441	0.7441	0.7441	-
May 6, 2025	0.7304	0.7304	0.7304	0.7304	0.7304	-
May 5, 2025	0.7261	0.7261	0.7261	0.7261	0.7261	-
May 2, 2025	0.7211	0.7336	0.7211	0.7274	0.7274	31,700
Apr 30, 2025	0.02519586 Dividend
Apr 30, 2025	0.7170	0.7203	0.7170	0.7203	0.7203	-
Apr 29, 2025	0.7634	0.7634	0.7634	0.7634	0.5574	-
Apr 28, 2025	0.7760	0.7760	0.7760	0.7760	0.5666	-
Apr 25, 2025	0.7732	0.7732	0.7732	0.7732	0.5646	-
Apr 24, 2025	0.7697	0.7697	0.7697	0.7697	0.5620	-
Apr 23, 2025	0.7587	0.7587	0.7587	0.7587	0.5540	-
Apr 22, 2025	0.7457	0.7457	0.7457	0.7457	0.5445	-
Apr 17, 2025	0.7476	0.7476	0.7476	0.7476	0.5459	-
Apr 16, 2025	0.7390	0.7390	0.7321	0.7321	0.5345	-
Apr 15, 2025	0.7460	0.7460	0.7460	0.7460	0.5447	-
Apr 14, 2025	0.7402	0.7500	0.7402	0.7491	0.5470	36,081
Apr 11, 2025	0.7386	0.7386	0.7386	0.7386	0.5393	-
Apr 10, 2025	0.7222	0.7222	0.7105	0.7105	0.5188	10,000
Apr 9, 2025	0.7046	0.7046	0.7046	0.7046	0.5145	-
Apr 8, 2025	0.7217	0.7330	0.7217	0.7254	0.5297	3,000
Apr 7, 2025	0.7411	0.7411	0.6988	0.6988	0.5102	9,000
Apr 4, 2025	0.7970	0.7970	0.7970	0.7970	0.5819	-
Apr 3, 2025	0.8068	0.8152	0.8068	0.8152	0.5952	7,000
Apr 2, 2025	0.8168	0.8168	0.8168	0.8168	0.5964	-
Apr 1, 2025	0.8082	0.8082	0.8082	0.8082	0.5901	-
Mar 31, 2025	0.8126	0.8244	0.8126	0.8244	0.6019	10,000
Mar 28, 2025	0.7936	0.7936	0.7936	0.7936	0.5795	-
Mar 27, 2025	0.8001	0.8001	0.8001	0.8001	0.5842	-
Mar 26, 2025	0.8171	0.8171	0.8070	0.8070	0.5892	-
Mar 25, 2025	0.8171	0.8171	0.8171	0.8171	0.5966	-
Mar 24, 2025	0.8222	0.8238	0.8222	0.8238	0.6015	10,000
Mar 21, 2025	0.8155	0.8155	0.8118	0.8118	0.5927	6,000
Mar 20, 2025	0.8126	0.8126	0.8126	0.8126	0.5933	-
Mar 19, 2025	0.8169	0.8299	0.8169	0.8215	0.5998	4,130
Mar 18, 2025	0.8104	0.8104	0.8104	0.8104	0.5917	-
Mar 17, 2025	0.8081	0.8081	0.8081	0.8081	0.5900	-
Mar 14, 2025	0.8059	0.8059	0.8059	0.8059	0.5884	-
Mar 13, 2025	0.7842	0.7842	0.7842	0.7842	0.5726	-
Mar 12, 2025	0.7822	0.7822	0.7759	0.7759	0.5665	9,000
Mar 11, 2025	0.7822	0.7822	0.7800	0.7800	0.5695	9,000
Mar 10, 2025	0.7891	0.7891	0.7891	0.7891	0.5762	-
Mar 7, 2025	0.8001	0.8001	0.7946	0.7946	0.5802	1,750
Mar 6, 2025	0.8071	0.8071	0.8071	0.8071	0.5893	-
Mar 5, 2025	0.8159	0.8159	0.8159	0.8159	0.5957	-
Mar 4, 2025	0.8065	0.8065	0.8065	0.8065	0.5889	-
Mar 3, 2025	0.8152	0.8152	0.8088	0.8088	0.5905	1,800
Feb 28, 2025	0.8119	0.8119	0.8119	0.8119	0.5928	-
Feb 27, 2025	0.8192	0.8275	0.8192	0.8275	0.6042	12,000
Feb 26, 2025	0.8069	0.8243	0.8069	0.8166	0.5962	8,410
Feb 25, 2025	0.8069	0.8243	0.8069	0.8243	0.6019	8,410
Feb 24, 2025	0.8210	0.8210	0.8207	0.8207	0.5992	-
Feb 21, 2025	0.8182	0.8416	0.8182	0.8319	0.6074	5,450
Feb 20, 2025	0.8212	0.8548	0.8212	0.8548	0.6241	30,300
Feb 19, 2025	0.8215	0.8215	0.8215	0.8215	0.5998	-
Feb 18, 2025	0.8192	0.8310	0.8192	0.8310	0.6068	1,800
Feb 17, 2025	0.8134	0.8259	0.8134	0.8259	0.6030	7,500
Feb 14, 2025	0.7994	0.8024	0.7994	0.8024	0.5859	-
Feb 13, 2025	0.8085	0.8096	0.8085	0.8096	0.5911	500
Feb 12, 2025	0.8027	0.8167	0.8010	0.8036	0.5868	31,280
Feb 11, 2025	0.7921	0.7921	0.7921	0.7921	0.5784	-
Feb 10, 2025	0.7851	0.7851	0.7851	0.7851	0.5732	1,500
Feb 7, 2025	0.7750	0.7759	0.7750	0.7759	0.5665	-
Feb 6, 2025	0.7741	0.7741	0.7741	0.7741	0.5652	-
Feb 5, 2025	0.7751	0.7751	0.7751	0.7751	0.5659	-
Feb 4, 2025	0.7876	0.7999	0.7876	0.7999	0.5841	1,000
Feb 3, 2025	0.7822	0.7822	0.7822	0.7822	0.5711	-
Jan 31, 2025	0.7836	0.7836	0.7783	0.7783	0.5683	-
Jan 30, 2025	0.7797	0.7797	0.7736	0.7736	0.5648	-
Jan 29, 2025	0.7801	0.7801	0.7801	0.7801	0.5696	-
Jan 28, 2025	0.7816	0.7899	0.7732	0.7761	0.5667	10,700
Jan 27, 2025	0.7816	0.7899	0.7816	0.7899	0.5767	125
Jan 24, 2025	0.7714	0.7714	0.7714	0.7714	0.5632	-
Jan 23, 2025	0.7623	0.7623	0.7623	0.7623	0.5566	-
Jan 22, 2025	0.7465	0.7589	0.7465	0.7589	0.5541	60,000
Jan 21, 2025	0.7570	0.7570	0.7570	0.7570	0.5527	-
Jan 20, 2025	0.7551	0.7561	0.7551	0.7561	0.5521	1,500
Jan 17, 2025	0.7462	0.7462	0.7462	0.7462	0.5448	-
Jan 16, 2025	0.7549	0.7549	0.7549	0.7549	0.5512	-
Jan 15, 2025	0.7444	0.7444	0.7444	0.7444	0.5435	-
Jan 14, 2025	0.7389	0.7389	0.7389	0.7389	0.5395	-
Jan 13, 2025	0.7336	0.7336	0.7336	0.7336	0.5356	-
Jan 10, 2025	0.7330	0.7330	0.7330	0.7330	0.5352	-
Jan 9, 2025	0.7372	0.7401	0.7372	0.7401	0.5404	10,000
Jan 8, 2025	0.7418	0.7418	0.7418	0.7418	0.5416	-
Jan 7, 2025	0.7360	0.7360	0.7360	0.7360	0.5374	-
Jan 6, 2025	0.7458	0.7458	0.7458	0.7458	0.5445	-
Jan 3, 2025	0.7477	0.7477	0.7477	0.7477	0.5459	-
Jan 2, 2025	0.7446	0.7503	0.7446	0.7503	0.5478	-
Dec 30, 2024	0.7933	0.7933	0.7933	0.7933	0.5792	-
Dec 27, 2024	0.8000	0.8000	0.7266	0.7266	0.5305	11,679
Dec 23, 2024	0.7818	0.7894	0.7818	0.7894	0.5764	15,808
Dec 20, 2024	0.7688	0.7688	0.7688	0.7688	0.5613	-
Dec 19, 2024	0.7707	0.7707	0.7707	0.7707	0.5627	-
Dec 18, 2024	0.7651	0.7651	0.7651	0.7651	0.5586	-
Dec 17, 2024	0.7619	0.7635	0.7615	0.7635	0.5575	10,000
Dec 16, 2024	0.7619	0.7619	0.7615	0.7615	0.5560	10,000
Dec 13, 2024	0.7651	0.7651	0.7651	0.7651	0.5586	-
Dec 12, 2024	0.7669	0.7799	0.7669	0.7799	0.5694	1,000
Dec 11, 2024	0.7576	0.7576	0.7576	0.7576	0.5532	-
Dec 10, 2024	0.7580	0.7580	0.7580	0.7580	0.5535	-
Dec 9, 2024	0.7407	0.7800	0.7407	0.7800	0.5695	11,500
Dec 6, 2024	0.7425	0.7499	0.7425	0.7499	0.5475	5,150
Dec 5, 2024	0.7345	0.7345	0.7345	0.7345	0.5363	-
Dec 4, 2024	0.7388	0.7388	0.7375	0.7375	0.5385	-
Dec 3, 2024	0.7300	0.7300	0.7300	0.7300	0.5330	-
Dec 2, 2024	0.7151	0.7151	0.7151	0.7151	0.5221	-
Nov 29, 2024	0.7051	0.7051	0.7051	0.7051	0.5148	-
Nov 28, 2024	0.7054	0.7054	0.7054	0.7054	0.5151	-
Nov 27, 2024	0.7165	0.7165	0.7120	0.7120	0.5199	31,000
Nov 26, 2024	0.7111	0.7235	0.7111	0.7235	0.5283	597
Nov 25, 2024	0.7140	0.7140	0.7094	0.7094	0.5180	-
Nov 22, 2024	0.7157	0.7157	0.7157	0.7157	0.5226	-
Nov 21, 2024	0.7223	0.7223	0.7223	0.7223	0.5274	-
Nov 20, 2024	0.7232	0.7232	0.7232	0.7232	0.5280	-
Nov 19, 2024	0.7250	0.7250	0.7237	0.7237	0.5284	3,600
Nov 18, 2024	0.7298	0.7298	0.7288	0.7288	0.5321	1,500
Nov 15, 2024	0.7094	0.7094	0.7087	0.7088	0.5175	1,500
Nov 14, 2024	0.7068	0.7095	0.7068	0.7095	0.5180	7,500
Nov 13, 2024	0.7099	0.7099	0.7099	0.7099	0.5183	-
Nov 12, 2024	0.7132	0.7132	0.7095	0.7095	0.5180	-
Nov 11, 2024	0.7221	0.7242	0.7221	0.7242	0.5288	4,000
Nov 8, 2024	0.7350	0.7350	0.7350	0.7350	0.5367	-
Nov 7, 2024	0.7368	0.7368	0.7368	0.7368	0.5380	-
Nov 6, 2024	0.7212	0.7212	0.7212	0.7212	0.5266	-
Nov 5, 2024	0.7185	0.7299	0.7185	0.7229	0.5278	20,550
Nov 4, 2024	0.7267	0.7267	0.7267	0.7267	0.5306	3,000
Nov 1, 2024	0.7211	0.7211	0.7207	0.7207	0.5262	-
Oct 31, 2024	0.7122	0.7122	0.7091	0.7091	0.5178	-
Oct 30, 2024	0.7026	0.7026	0.7026	0.7026	0.5130	-
Oct 29, 2024	0.7138	0.7138	0.7132	0.7132	0.5207	-
Oct 28, 2024	0.7232	0.7232	0.7220	0.7220	0.5272	-
Oct 25, 2024	0.7205	0.7205	0.7205	0.7205	0.5261	-
Oct 24, 2024	0.7262	0.7262	0.7262	0.7262	0.5302	-
Oct 23, 2024	0.7238	0.7238	0.7205	0.7205	0.5261	-
Oct 22, 2024	0.7158	0.7166	0.7158	0.7166	0.5232	-
Oct 21, 2024	0.7158	0.7158	0.7158	0.7158	0.5226	-
Oct 18, 2024	0.7191	0.7203	0.7191	0.7200	0.5257	42,000
Oct 17, 2024	0.7111	0.7111	0.7111	0.7111	0.5192	-
Oct 16, 2024	0.7165	0.7165	0.7165	0.7165	0.5232	-
Oct 15, 2024	0.7150	0.7150	0.7150	0.7150	0.5221	-
Oct 14, 2024	0.7238	0.7238	0.7238	0.7238	0.5285	-
Oct 11, 2024	0.7023	0.7130	0.7023	0.7130	0.5206	10,000
Oct 10, 2024	0.7021	0.7021	0.7021	0.7021	0.5126	-
Oct 9, 2024	0.6761	0.6761	0.6761	0.6761	0.4937	-
Oct 8, 2024	0.6921	0.6921	0.6766	0.6766	0.4940	60,000
Oct 7, 2024	0.7271	0.7290	0.7101	0.7290	0.5323	50,700
Oct 4, 2024	0.7014	0.7107	0.7014	0.7107	0.5189	-
Oct 3, 2024	0.7036	0.7036	0.7036	0.7036	0.5137	-
Oct 2, 2024	0.6966	0.7186	0.6966	0.7186	0.5247	3,000
Oct 1, 2024	0.6758	0.6758	0.6752	0.6752	0.4930	-
Sep 30, 2024	0.6797	0.6797	0.6797	0.6797	0.4963	-
Sep 27, 2024	0.6801	0.6801	0.6801	0.6801	0.4966	-
Sep 26, 2024	0.7013	0.7290	0.7013	0.7290	0.5323	35,300
Sep 25, 2024	0.6959	0.6959	0.6959	0.6959	0.5081	-
Sep 24, 2024	0.6770	0.6890	0.6770	0.6841	0.4995	118,100
Sep 23, 2024	0.6437	0.6599	0.6437	0.6599	0.4818	3,000
Sep 20, 2024	0.6361	0.6361	0.6351	0.6351	0.4637	-
Sep 19, 2024	0.6336	0.6373	0.6336	0.6373	0.4653	14,000
Sep 18, 2024	0.6360	0.6360	0.6341	0.6350	0.4636	-
Sep 17, 2024	0.6341	0.6354	0.6341	0.6354	0.4639	7,170
Sep 16, 2024	0.6200	0.6232	0.6200	0.6232	0.4550	-
Sep 13, 2024	0.6221	0.6235	0.6221	0.6235	0.4553	-
Sep 12, 2024	0.6199	0.6199	0.6199	0.6199	0.4526	-
Sep 11, 2024	0.6101	0.6101	0.6101	0.6101	0.4455	-
Sep 10, 2024	0.6226	0.6226	0.6224	0.6224	0.4544	-
Sep 9, 2024	0.6066	0.6119	0.6066	0.6119	0.4468	-
Sep 6, 2024	0.6200	0.6200	0.6200	0.6200	0.4527	-
Sep 5, 2024	0.6133	0.6133	0.6133	0.6133	0.4478	-
Sep 4, 2024	0.6237	0.6237	0.6237	0.6237	0.4554	-
Sep 3, 2024	0.6144	0.6144	0.6144	0.6144	0.4486	-
Sep 2, 2024	0.6212	0.6238	0.6212	0.6238	0.4555	3,300
Aug 30, 2024	0.6376	0.6376	0.6376	0.6376	0.4655	-
Aug 29, 2024	0.6399	0.6399	0.6399	0.6399	0.4672	-
Aug 28, 2024	0.6624	0.6660	0.6624	0.6630	0.4841	50,000
Aug 27, 2024	0.6631	0.6751	0.6631	0.6751	0.4929	15,010
Aug 26, 2024	0.6524	0.6537	0.6524	0.6537	0.4773	-
Aug 23, 2024	0.6533	0.6533	0.6533	0.6533	0.4770	-
Aug 22, 2024	0.6490	0.6700	0.6490	0.6700	0.4892	8,134
Aug 21, 2024	0.6460	0.6460	0.6460	0.6460	0.4717	-
Aug 20, 2024	0.6508	0.6508	0.6508	0.6508	0.4752	-
Aug 19, 2024	0.6546	0.6546	0.6546	0.6546	0.4780	-
Aug 16, 2024	0.6513	0.6515	0.6513	0.6515	0.4757	-
Aug 15, 2024	0.6418	0.6448	0.6418	0.6448	0.4708	-
Aug 14, 2024	0.6361	0.6366	0.6361	0.6366	0.4648	-
Aug 13, 2024	0.6417	0.6448	0.6417	0.6448	0.4708	10
Aug 12, 2024	0.6443	0.6471	0.6443	0.6471	0.4725	-
Aug 9, 2024	0.6421	0.6421	0.6371	0.6371	0.4652	-
Aug 8, 2024	0.6336	0.6349	0.6336	0.6349	0.4636	-
Aug 7, 2024	0.6301	0.6320	0.6301	0.6320	0.4615	-
Aug 6, 2024	0.6197	0.6202	0.6197	0.6202	0.4528	-
Aug 5, 2024	0.6137	0.6345	0.6137	0.6345	0.4633	1,650
Aug 2, 2024	0.6348	0.6348	0.6344	0.6344	0.4632	-
Aug 1, 2024	0.6393	0.6426	0.6393	0.6426	0.4692	4,200
Jul 31, 2024	0.6407	0.6407	0.6393	0.6393	0.4668	-
Jul 30, 2024	0.6363	0.6363	0.6363	0.6363	0.4646	-
Jul 29, 2024	0.6365	0.6393	0.6365	0.6389	0.4665	18,000
Jul 26, 2024	0.6311	0.6346	0.6311	0.6346	0.4634	-
Jul 25, 2024	0.6353	0.6364	0.6351	0.6364	0.4647	10,000
Jul 24, 2024	0.6463	0.6463	0.6461	0.6461	0.4718	-
Jul 23, 2024	0.6420	0.6420	0.6402	0.6402	0.4674	-
Jul 22, 2024	0.6266	0.6324	0.6266	0.6324	0.4617	-
Jul 19, 2024	0.6227	0.6227	0.6227	0.6227	0.4547	-
Jul 18, 2024	0.6368	0.6368	0.6367	0.6367	0.4649	-
Jul 17, 2024	0.6354	0.6354	0.6349	0.6349	0.4636	-
Jul 16, 2024	0.6399	0.6399	0.6373	0.6373	0.4653	-
Jul 15, 2024	0.6546	0.6546	0.6546	0.6546	0.4780	-
Jul 12, 2024	0.6595	0.6625	0.6595	0.6625	0.4837	-
Jul 11, 2024	0.6459	0.6470	0.6459	0.6470	0.4724	-
Jul 10, 2024	0.6340	0.6374	0.6340	0.6374	0.4654	-
Jul 9, 2024	0.6334	0.6334	0.6315	0.6315	0.4611	-
Jul 8, 2024	0.6292	0.6315	0.6292	0.6314	0.4610	-
Jul 5, 2024	0.6314	0.6356	0.6314	0.6356	0.4641	2,000
Jul 4, 2024	0.04911755 Dividend
Jul 4, 2024	0.6556	0.6613	0.6556	0.6613	0.4829	25,000
Jul 3, 2024	0.6874	0.6874	0.6874	0.6874	0.1818	94,241
Jul 2, 2024	0.6975	0.6975	0.6952	0.6952	0.1839	30,000
Jul 1, 2024	0.6812	0.6812	0.6812	0.6812	0.1802	-
Jun 28, 2024	0.6911	0.6911	0.6892	0.6892	0.1823	200
Jun 27, 2024	0.6799	0.6803	0.6799	0.6803	0.1799	-
Jun 26, 2024	0.6874	0.6874	0.6874	0.6874	0.1818	-
Jun 25, 2024	0.6880	0.6880	0.6880	0.6880	0.1820	60,000
Jun 24, 2024	0.6845	0.7047	0.6845	0.7047	0.1864	5,000
Jun 21, 2024	0.6845	0.6845	0.6741	0.6741	0.1783	-
Jun 20, 2024	0.6860	0.6860	0.6857	0.6857	0.1814	2,750
Jun 19, 2024	0.6857	0.6880	0.6857	0.6880	0.1820	30,000
Jun 18, 2024	0.6601	0.6652	0.6601	0.6652	0.1759	-
Jun 17, 2024	0.6534	0.6560	0.6534	0.6551	0.1733	10,000
Jun 14, 2024	0.6538	0.6538	0.6522	0.6522	0.1725	-
Jun 13, 2024	0.6411	0.6411	0.6411	0.6411	0.1696	-
Jun 12, 2024	0.6455	0.6488	0.6455	0.6488	0.1716	-
Jun 11, 2024	0.6675	0.6675	0.6533	0.6533	0.1728	3,500
Jun 10, 2024	0.6675	0.6778	0.6675	0.6775	0.1792	74,700
Jun 7, 2024	0.6580	0.6607	0.6580	0.6607	0.1748	-
Jun 6, 2024	0.6501	0.6659	0.6501	0.6553	0.1733	2,170
Jun 5, 2024	0.6564	0.6564	0.6564	0.6564	0.1736	-
Jun 4, 2024	0.6507	0.6537	0.6507	0.6537	0.1729	-
Jun 3, 2024	0.6572	0.6587	0.6572	0.6587	0.1742	-

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

China Construction Bank Corp (C6T.SG)