Frankfurt - Delayed Quote EUR

China Rare Earth Holdings Limited (RAE.F)

0.0444
+0.0001
+(0.23%)
At close: May 15 at 8:09:23 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 15, 20250.04440.04440.04440.04440.04444,000
May 14, 20250.04430.04430.04430.04430.0443-
May 13, 20250.04420.04420.04420.04420.0442-
May 12, 20250.04470.04470.04470.04470.0447-
May 9, 20250.04330.04330.04330.04330.0433-
May 8, 20250.04520.04890.04520.04890.04894,000
May 7, 20250.04420.04420.04420.04420.0442-
May 6, 20250.04600.04700.04600.04700.0470100,000
May 5, 20250.04220.04220.04220.04220.0422-
May 2, 20250.04100.04100.04100.04100.0410-
Apr 30, 20250.04100.04100.04100.04100.041015,000
Apr 29, 20250.04100.04100.04100.04100.0410-
Apr 28, 20250.04100.04100.04100.04100.0410-
Apr 25, 20250.04130.04130.04130.04130.0413-
Apr 24, 20250.04120.04120.04120.04120.0412-
Apr 23, 20250.04190.04300.04190.04300.0430-
Apr 22, 20250.04600.04600.04600.04600.046010,000
Apr 17, 20250.04300.04300.04200.04200.04203,000
Apr 16, 20250.04120.04120.04120.04120.0412-
Apr 15, 20250.04790.04790.04600.04600.046033,500
Apr 14, 20250.04780.04780.04780.04780.0478200
Apr 11, 20250.04300.04300.04300.04300.043040,000
Apr 10, 20250.04500.04990.04500.04840.048416,000
Apr 9, 20250.04500.05000.04460.04460.044682,000
Apr 8, 20250.04400.04950.04400.04950.04954,500
Apr 7, 20250.04400.04400.04400.04400.0440-
Apr 4, 20250.04510.04510.04510.04510.0451-
Apr 3, 20250.04420.04420.04420.04420.0442-
Apr 2, 20250.04420.04420.04420.04420.0442-
Apr 1, 20250.04370.04370.04350.04350.0435780
Mar 31, 20250.04320.04320.04320.04320.0432-
Mar 28, 20250.04520.04520.04520.04520.0452-
Mar 27, 20250.04390.04390.04390.04390.0439-
Mar 26, 20250.04520.04520.04510.04510.04515,000
Mar 25, 20250.04500.04500.04500.04500.0450-
Mar 24, 20250.04520.04520.04520.04520.0452-
Mar 21, 20250.04460.04460.04460.04460.0446-
Mar 20, 20250.04550.04550.04550.04550.0455-
Mar 19, 20250.04540.04540.04540.04540.0454-
Mar 18, 20250.04480.04480.04480.04480.0448-
Mar 17, 20250.04430.04490.04430.04490.0449-
Mar 14, 20250.04500.05000.04500.05000.050030,000
Mar 13, 20250.04500.04500.04500.04500.0450-
Mar 12, 20250.04500.04500.04500.04500.0450-
Mar 11, 20250.04670.04670.04670.04670.04679,100
Mar 10, 20250.04520.04520.04500.04500.045079,000
Mar 7, 20250.04500.04500.04500.04500.0450-
Mar 6, 20250.04500.04500.04500.04500.045050,000
Mar 5, 20250.04500.04500.04500.04500.0450-
Mar 4, 20250.04500.04500.04500.04500.0450-
Mar 3, 20250.04500.04500.04500.04500.0450-
Feb 28, 20250.04520.04700.04520.04700.0470-
Feb 27, 20250.04520.04520.04520.04520.0452-
Feb 26, 20250.04700.04700.04510.04510.0451150
Feb 25, 20250.05000.05000.05000.05000.0500-
Feb 24, 20250.05000.05000.05000.05000.0500-
Feb 21, 20250.05000.05000.05000.05000.0500-
Feb 20, 20250.05020.05020.05020.05020.0502-
Feb 19, 20250.04800.04800.04540.04540.04541
Feb 18, 20250.04520.04520.04520.04520.0452-
Feb 17, 20250.04620.04620.04620.04620.0462-
Feb 14, 20250.04800.04800.04800.04800.0480-
Feb 13, 20250.04800.04800.04800.04800.0480-
Feb 12, 20250.04800.04800.04800.04800.0480-
Feb 11, 20250.05000.05000.05000.05000.0500-
Feb 10, 20250.05100.05100.05100.05100.0510-
Feb 7, 20250.05000.05290.05000.05290.052915,000
Feb 6, 20250.05150.05150.05150.05150.0515-
Feb 5, 20250.05000.05000.05000.05000.0500-
Feb 4, 20250.05240.05240.05000.05000.050010,500
Feb 3, 20250.04370.04370.04370.04370.0437-
Jan 31, 20250.04350.04350.04350.04350.0435-
Jan 30, 20250.04210.04210.04210.04210.0421-
Jan 29, 20250.04350.04350.04350.04350.0435-
Jan 28, 20250.04420.04420.04420.04420.0442-
Jan 27, 20250.04420.04420.04420.04420.0442-
Jan 24, 20250.04350.04350.04350.04350.0435-
Jan 23, 20250.04350.04420.04350.04420.0442-
Jan 22, 20250.04350.04350.04350.04350.0435-
Jan 21, 20250.04350.04350.04350.04350.0435-
Jan 20, 20250.04350.04350.04350.04350.0435-
Jan 17, 20250.04350.04800.04350.04800.048010,204
Jan 16, 20250.04420.04420.04420.04420.0442-
Jan 15, 20250.04420.04420.04420.04420.0442-
Jan 14, 20250.04420.04420.04420.04420.0442-
Jan 13, 20250.04420.04420.04420.04420.0442-
Jan 10, 20250.04420.04420.04360.04360.04363,852
Jan 9, 20250.04420.04420.04420.04420.0442-
Jan 8, 20250.04420.04420.04390.04390.04399,910
Jan 7, 20250.05000.05000.04900.04900.049051,000
Jan 6, 20250.04900.04900.04900.04900.049050,000
Jan 3, 20250.04900.04900.04900.04900.0490-
Jan 2, 20250.04480.04480.04480.04480.0448-
Dec 30, 20240.04900.04900.04900.04900.0490-
Dec 27, 20240.04900.04900.04900.04900.0490-
Dec 23, 20240.04900.04900.04900.04900.049050,000
Dec 20, 20240.04900.04900.04900.04900.0490-
Dec 19, 20240.05000.05000.05000.05000.050015,000
Dec 18, 20240.05000.05010.05000.05010.05013,000
Dec 17, 20240.05000.05000.05000.05000.0500-
Dec 16, 20240.05000.05200.05000.05200.0520-
Dec 13, 20240.05100.05630.05100.05630.0563600
Dec 12, 20240.05100.05100.05100.05100.0510-
Dec 11, 20240.05100.05110.05100.05110.051112,500
Dec 10, 20240.05100.05100.05100.05100.0510-
Dec 9, 20240.05010.05110.05010.05110.051130,001
Dec 6, 20240.05120.05120.05120.05120.0512-
Dec 5, 20240.05100.05100.05100.05100.0510-
Dec 4, 20240.05350.05350.05350.05350.0535-
Dec 3, 20240.05160.05160.05160.05160.0516-
Dec 2, 20240.05030.05030.05030.05030.0503-
Nov 29, 20240.05200.05200.05200.05200.0520-
Nov 28, 20240.05020.05200.05020.05200.0520-
Nov 27, 20240.05000.05200.05000.05200.05202,000
Nov 26, 20240.04980.04980.04980.04980.0498-
Nov 25, 20240.04980.04980.04980.04980.0498-
Nov 22, 20240.04980.04980.04980.04980.0498-
Nov 21, 20240.04820.04820.04820.04820.0482-
Nov 20, 20240.04920.04920.04920.04920.0492-
Nov 19, 20240.04860.04860.04860.04860.0486-
Nov 18, 20240.04760.04760.04760.04760.0476-
Nov 15, 20240.05320.05320.05320.05320.0532-
Nov 14, 20240.05320.05320.05310.05310.05314,000
Nov 13, 20240.05420.05420.05420.05420.0542-
Nov 12, 20240.05320.05320.05300.05300.053060,000
Nov 11, 20240.05510.05510.05510.05510.0551-
Nov 8, 20240.05600.05600.05600.05600.0560-
Nov 7, 20240.05800.05800.05800.05800.0580-
Nov 6, 20240.05800.05800.05800.05800.0580-
Nov 5, 20240.05440.05440.05440.05440.0544-
Nov 4, 20240.05410.05410.05410.05410.05415,500
Nov 1, 20240.05700.05700.05700.05700.057022,888
Oct 31, 20240.04800.04800.04800.04800.0480-
Oct 30, 20240.04700.04700.04700.04700.0470-
Oct 29, 20240.05100.05100.05100.05100.0510-
Oct 28, 20240.05120.05120.05120.05120.0512-
Oct 25, 20240.05360.05700.05210.05210.052121,650
Oct 24, 20240.05150.05150.05150.05150.0515-
Oct 23, 20240.04660.05000.04660.05000.05005,000
Oct 22, 20240.04400.04400.04400.04400.0440-
Oct 21, 20240.04150.04210.04150.04210.042121,050
Oct 18, 20240.04400.04400.04400.04400.0440-
Oct 17, 20240.04400.04400.04400.04400.0440-
Oct 16, 20240.04400.04800.04400.04800.04802,000
Oct 15, 20240.04430.04430.04430.04430.0443-
Oct 14, 20240.04470.04470.04470.04470.0447-
Oct 11, 20240.04400.04400.04400.04400.0440-
Oct 10, 20240.04400.04400.04400.04400.0440-
Oct 9, 20240.04210.04210.04210.04210.0421-
Oct 8, 20240.04640.05000.04640.05000.0500120,000
Oct 7, 20240.04840.04840.04840.04840.0484-
Oct 4, 20240.04660.04660.04660.04660.0466-
Oct 3, 20240.04780.04780.04780.04780.0478-
Oct 2, 20240.04470.04530.04040.04040.040434,000
Oct 1, 20240.03690.03690.03690.03690.0369-
Sep 30, 20240.03680.03680.03680.03680.0368-
Sep 27, 20240.03500.03700.03500.03700.0370-
Sep 26, 20240.03350.03470.03350.03470.03478,000
Sep 25, 20240.03270.03270.03270.03270.0327-
Sep 24, 20240.03300.03300.03300.03300.0330-
Sep 23, 20240.03300.03300.03300.03300.0330-
Sep 20, 20240.03380.03380.03380.03380.0338-
Sep 19, 20240.03300.03300.03300.03300.0330-
Sep 18, 20240.03100.03100.03100.03100.0310-
Sep 17, 20240.03050.03100.03050.03100.031043,000
Sep 16, 20240.03000.03000.03000.03000.0300-
Sep 13, 20240.03120.03120.03120.03120.0312-
Sep 12, 20240.03080.03080.03080.03080.0308-
Sep 11, 20240.03010.03010.03010.03010.0301-
Sep 10, 20240.03000.03000.03000.03000.0300-
Sep 9, 20240.03100.03100.03100.03100.0310-
Sep 6, 20240.02940.02940.02940.02940.029416,400
Sep 5, 20240.02940.02940.02940.02940.0294-
Sep 4, 20240.03010.03010.03010.03010.0301-
Sep 3, 20240.03010.03010.03010.03010.0301-
Sep 2, 20240.03070.03070.03070.03070.0307-
Aug 30, 20240.03060.03060.03060.03060.0306-
Aug 29, 20240.03000.03000.03000.03000.0300-
Aug 28, 20240.03040.03040.03040.03040.0304-
Aug 27, 20240.03030.03030.03030.03030.030320,000
Aug 26, 20240.03030.03030.03030.03030.0303-
Aug 23, 20240.03040.03040.03040.03040.0304-
Aug 22, 20240.03100.03100.03100.03100.0310-
Aug 21, 20240.03050.03050.03050.03050.0305-
Aug 20, 20240.03060.03060.03060.03060.0306-
Aug 19, 20240.03130.03130.03130.03130.0313-
Aug 16, 20240.03150.03800.03150.03800.038018,000
Aug 15, 20240.03200.03200.03200.03200.0320-
Aug 14, 20240.03200.03200.03200.03200.0320-
Aug 13, 20240.03200.03200.03200.03200.0320-
Aug 12, 20240.03200.03200.03200.03200.0320-
Aug 9, 20240.03200.03200.03200.03200.0320-
Aug 8, 20240.03200.03200.03200.03200.0320-
Aug 7, 20240.03200.03200.03200.03200.0320-
Aug 6, 20240.03200.03200.03200.03200.0320-
Aug 5, 20240.03200.03200.03200.03200.032050,000
Aug 2, 20240.03210.03210.03210.03210.0321-
Aug 1, 20240.03200.03760.03200.03270.032741,000
Jul 31, 20240.03250.03250.03250.03250.0325-
Jul 30, 20240.03200.03200.03200.03200.0320-
Jul 29, 20240.03200.03200.03200.03200.032020,000
Jul 26, 20240.03200.03200.03200.03200.0320-
Jul 25, 20240.03200.03200.03200.03200.0320-
Jul 24, 20240.03240.03240.03240.03240.0324-
Jul 23, 20240.03230.03230.03230.03230.0323-
Jul 22, 20240.03400.03400.03400.03400.0340-
Jul 19, 20240.03350.03350.03350.03350.0335-
Jul 18, 20240.03460.03460.03460.03460.0346-
Jul 17, 20240.03460.03460.03460.03460.0346-
Jul 16, 20240.03460.03470.03460.03470.0347800
Jul 15, 20240.03470.03470.03470.03470.0347-
Jul 12, 20240.03550.03550.03550.03550.0355-
Jul 11, 20240.03550.03550.03550.03550.0355-
Jul 10, 20240.03700.03700.03700.03700.0370-
Jul 9, 20240.03700.03700.03700.03700.0370-
Jul 8, 20240.03370.03370.03370.03370.0337-
Jul 5, 20240.03430.03430.03430.03430.0343-
Jul 4, 20240.03500.03500.03440.03440.03447,247
Jul 3, 20240.03700.03710.03700.03710.03712,500
Jul 2, 20240.03760.03760.03760.03760.0376-
Jul 1, 20240.03330.03330.03330.03330.0333-
Jun 28, 20240.03400.04070.03400.04070.040716,000
Jun 27, 20240.03400.03400.03400.03400.0340-
Jun 26, 20240.03500.03500.03500.03500.0350-
Jun 25, 20240.03500.03500.03500.03500.0350-
Jun 24, 20240.03600.03600.03600.03600.0360-
Jun 21, 20240.03600.03600.03600.03600.0360-
Jun 20, 20240.03600.03600.03600.03600.0360-
Jun 19, 20240.03600.03600.03600.03600.0360-
Jun 18, 20240.03600.03600.03600.03600.0360-
Jun 17, 20240.03600.04240.03600.04240.042425,000
Jun 14, 20240.03600.03600.03600.03600.0360-
Jun 13, 20240.03620.03620.03620.03620.0362-
Jun 12, 20240.03620.03620.03620.03620.0362-
Jun 11, 20240.03620.03620.03620.03620.0362-
Jun 10, 20240.03630.03630.03630.03630.0363-
Jun 7, 20240.03600.03600.03600.03600.0360-
Jun 6, 20240.03700.03700.03700.03700.0370-
Jun 5, 20240.03800.03800.03700.03700.0370143,725
Jun 4, 20240.03800.03800.03800.03800.0380-
Jun 3, 20240.03800.03800.03800.03800.0380-
May 31, 20240.04000.04000.04000.04000.0400-
May 30, 20240.03850.04000.03850.04000.0400-
May 29, 20240.04100.04100.04100.04100.0410-
May 28, 20240.03930.03930.03930.03930.0393-
May 27, 20240.03900.04000.03900.04000.040030,000
May 24, 20240.04190.04190.04190.04190.0419-
May 23, 20240.04190.04190.04190.04190.0419-
May 22, 20240.04190.04190.04190.04190.0419-
May 21, 20240.04210.04210.04010.04010.040192,200
May 20, 20240.04220.04220.04220.04220.0422-
May 17, 20240.04070.04070.04070.04070.0407-
May 16, 20240.04000.04000.04000.04000.0400-
May 15, 20240.04000.04000.04000.04000.0400-