Frankfurt - Delayed Quote EUR

COSCO SHIPPING International (Singapore) Co., Ltd. (VZS.F)

0.0770
-0.0005
(-0.65%)
At close: June 13 at 8:20:02 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jun 13, 20250.07700.07700.07700.07700.0770-
Jun 12, 20250.07750.07750.07750.07750.0775-
Jun 11, 20250.07850.07850.07850.07850.0785-
Jun 10, 20250.07800.07800.07800.07800.0780-
Jun 9, 20250.07850.07850.07850.07850.0785-
Jun 6, 20250.07750.07750.07750.07750.0775-
Jun 5, 20250.07800.07800.07800.07800.0780-
Jun 4, 20250.07850.07850.07850.07850.0785-
Jun 3, 20250.07900.07900.07900.07900.0790-
Jun 2, 20250.07650.07650.07650.07650.0765-
May 30, 20250.07800.07800.07800.07800.0780-
May 29, 20250.07850.07850.07850.07850.0785-
May 28, 20250.07750.07750.07750.07750.0775-
May 27, 20250.07750.07750.07750.07750.0775-
May 26, 20250.07750.07750.07750.07750.0775-
May 23, 20250.07750.07750.07750.07750.0775-
May 22, 20250.07750.07750.07750.07750.0775-
May 21, 20250.07850.07850.07850.07850.0785-
May 20, 20250.07800.07800.07800.07800.0780-
May 19, 20250.07800.07800.07800.07800.0780-
May 16, 20250.07900.07900.07900.07900.0790-
May 15, 20250.07950.07950.07950.07950.0795-
May 14, 20250.08000.08000.08000.08000.0800-
May 13, 20250.08150.08150.08150.08150.0815-
May 12, 20250.07900.07900.07900.07900.0790-
May 9, 20250.07850.07850.07850.07850.0785-
May 8, 20250.07850.07850.07850.07850.0785-
May 7, 20250.07850.07850.07850.07850.0785-
May 6, 20250.07800.07800.07800.07800.0780-
May 5, 20250.07750.07750.07750.07750.0775-
May 2, 20250.07600.07600.07600.07600.0760-
Apr 30, 20250.07550.07550.07550.07550.0755-
Apr 29, 20250.07500.07500.07500.07500.0750-
Apr 28, 20250.07650.07650.07650.07650.0765-
Apr 25, 20250.07500.07500.07500.07500.0750-
Apr 24, 20250.07450.07450.07450.07450.0745-
Apr 23, 20250.07450.07450.07450.07450.0745-
Apr 22, 20250.07300.07300.07300.07300.0730-
Apr 17, 20250.07050.07050.07050.07050.0705-
Apr 16, 20250.06950.08850.06950.08850.088540,000
Apr 15, 20250.07100.07100.07100.07100.0710-
Apr 14, 20250.07000.07000.07000.07000.0700-
Apr 11, 20250.07000.07000.07000.07000.0700-
Apr 10, 20250.07250.07250.06000.06000.060050,000
Apr 9, 20250.06700.06700.06700.06700.0670-
Apr 8, 20250.07150.07150.07150.07150.0715-
Apr 7, 20250.07250.07250.07250.07250.0725-
Apr 4, 20250.07950.07950.07950.07950.0795-
Apr 3, 20250.08200.08200.08200.08200.0820-
Apr 2, 20250.08250.08250.08250.08250.0825-
Apr 1, 20250.08300.08300.08300.08300.0830-
Mar 31, 20250.08350.08350.08350.08350.0835-
Mar 28, 20250.08350.08350.08350.08350.0835-
Mar 27, 20250.08400.08400.08400.08400.0840-
Mar 26, 20250.08400.08400.08400.08400.0840-
Mar 25, 20250.08450.08450.08450.08450.0845-
Mar 24, 20250.08450.08450.08450.08450.0845-
Mar 21, 20250.08450.08450.08450.08450.0845-
Mar 20, 20250.08600.08600.08600.08600.0860-
Mar 19, 20250.08500.08500.08500.08500.0850-
Mar 18, 20250.08500.08500.08500.08500.0850-
Mar 17, 20250.08450.08450.08450.08450.0845-
Mar 14, 20250.08250.08250.08250.08250.0825-
Mar 13, 20250.08300.08300.08300.08300.0830-
Mar 12, 20250.08200.08200.08200.08200.0820-
Mar 11, 20250.08250.08250.08250.08250.0825-
Mar 10, 20250.08350.08350.08350.08350.0835-
Mar 7, 20250.08350.08350.08350.08350.0835-
Mar 6, 20250.08450.08450.08450.08450.0845-
Mar 5, 20250.08500.08500.08500.08500.0850-
Mar 4, 20250.08550.08550.08550.08550.0855-
Mar 3, 20250.08650.08650.08650.08650.0865-
Feb 28, 20250.08750.08750.08700.08700.087012,000
Feb 27, 20250.08750.08750.08750.08750.0875-
Feb 26, 20250.08950.08950.08950.08950.0895-
Feb 25, 20250.08900.08900.08900.08900.0890-
Feb 24, 20250.09050.09050.09050.09050.0905-
Feb 21, 20250.09050.09050.09050.09050.0905-
Feb 20, 20250.09300.09300.09300.09300.0930-
Feb 19, 20250.08800.08800.08800.08800.0880-
Feb 18, 20250.08900.08900.08900.08900.0890-
Feb 17, 20250.09000.09000.09000.09000.0900-
Feb 14, 20250.08950.08950.08950.08950.0895-
Feb 13, 20250.09000.09000.09000.09000.0900-
Feb 12, 20250.08900.08900.08900.08900.0890-
Feb 11, 20250.08800.08800.08800.08800.0880-
Feb 10, 20250.08800.08800.08800.08800.08806,000
Feb 7, 20250.08850.08850.08850.08850.0885-
Feb 6, 20250.08750.08750.08750.08750.0875-
Feb 5, 20250.08750.08750.08750.08750.0875-
Feb 4, 20250.08750.08750.08750.08750.0875-
Feb 3, 20250.08800.08800.08800.08800.0880-
Jan 31, 20250.08800.08800.08800.08800.0880-
Jan 30, 20250.08650.08650.08650.08650.0865-
Jan 29, 20250.08650.08650.08650.08650.0865-
Jan 28, 20250.08650.08650.08650.08650.0865-
Jan 27, 20250.08650.08650.08650.08650.0865-
Jan 24, 20250.08700.08700.08700.08700.0870-
Jan 23, 20250.08700.08700.08700.08700.0870-
Jan 22, 20250.08750.08750.08750.08750.0875-
Jan 21, 20250.08700.08700.08700.08700.0870-
Jan 20, 20250.08800.08800.08800.08800.0880-
Jan 17, 20250.08750.08750.08750.08750.0875-
Jan 16, 20250.08800.08800.08800.08800.0880-
Jan 15, 20250.08650.08650.08650.08650.0865-
Jan 14, 20250.08750.08750.08750.08750.0875-
Jan 13, 20250.08750.08750.08750.08750.0875-
Jan 10, 20250.08800.08800.08800.08800.0880-
Jan 9, 20250.08850.08850.08850.08850.0885-
Jan 8, 20250.08950.08950.08950.08950.0895-
Jan 7, 20250.08800.08800.08800.08800.0880-
Jan 6, 20250.08950.08950.08950.08950.0895-
Jan 3, 20250.09000.09000.09000.09000.0900-
Jan 2, 20250.08700.08700.08700.08700.0870-
Dec 30, 20240.08700.10400.08700.10400.10401,000
Dec 27, 20240.08600.08600.08600.08600.0860-
Dec 23, 20240.08700.08700.08700.08700.0870-
Dec 20, 20240.08650.08650.08650.08650.0865-
Dec 19, 20240.08600.08600.08600.08600.0860-
Dec 18, 20240.08600.08600.08600.08600.0860-
Dec 17, 20240.08600.08600.08600.08600.0860-
Dec 16, 20240.08600.08600.08600.08600.0860-
Dec 13, 20240.08650.08650.08650.08650.0865-
Dec 12, 20240.08700.08700.08700.08700.087010,000
Dec 11, 20240.08700.08700.08700.08700.0870-
Dec 10, 20240.08750.08750.08750.08750.0875-
Dec 9, 20240.08650.08650.08650.08650.0865-
Dec 6, 20240.08800.08800.08800.08800.0880-
Dec 5, 20240.08850.08850.08850.08850.0885-
Dec 4, 20240.08800.08800.08800.08800.0880-
Dec 3, 20240.08950.08950.08950.08950.0895-
Dec 2, 20240.08800.10600.08800.10600.10604,000
Nov 29, 20240.08650.08650.08650.08650.0865-
Nov 28, 20240.08650.08650.08650.08650.0865-
Nov 27, 20240.08750.08750.08750.08750.0875-
Nov 26, 20240.08900.08900.08900.08900.0890-
Nov 25, 20240.08900.08900.08900.08900.0890-
Nov 22, 20240.08950.08950.08950.08950.0895-
Nov 21, 20240.08900.08900.08900.08900.0890-
Nov 20, 20240.09000.09000.09000.09000.0900-
Nov 19, 20240.08650.08650.08650.08650.0865-
Nov 18, 20240.10500.10500.10500.10500.105010,000
Nov 15, 20240.08650.10500.08650.10500.10502,500
Nov 14, 20240.08700.08700.08700.08700.0870-
Nov 13, 20240.08750.08750.08750.08750.0875-
Nov 12, 20240.08850.08850.08850.08850.0885-
Nov 11, 20240.08800.08800.08800.08800.0880-
Nov 8, 20240.08950.08950.08950.08950.0895-
Nov 7, 20240.08950.08950.08950.08950.0895-
Nov 6, 20240.09000.09000.09000.09000.0900-
Nov 5, 20240.08950.08950.08950.08950.0895-
Nov 4, 20240.09000.09000.08950.08950.089520,987
Nov 1, 20240.08650.08650.08650.08650.0865-
Oct 31, 20240.08650.08650.08650.08650.0865-
Oct 30, 20240.08700.08700.08700.08700.0870-
Oct 29, 20240.08700.08700.08700.08700.0870-
Oct 28, 20240.08850.08850.08850.08850.0885-
Oct 25, 20240.09000.09000.09000.09000.0900-
Oct 24, 20240.09150.09150.09150.09150.0915-
Oct 23, 20240.09400.09400.09400.09400.0940-
Oct 22, 20240.09300.09300.09300.09300.0930-
Oct 21, 20240.09700.09700.09700.09700.0970-
Oct 18, 20240.08850.08850.08850.08850.0885-
Oct 17, 20240.08800.09000.08700.09000.0900145,000
Oct 16, 20240.08700.08700.08700.08700.0870-
Oct 15, 20240.08750.08750.08650.08650.0865991
Oct 14, 20240.08750.08750.08750.08750.0875-
Oct 11, 20240.08850.08850.08850.08850.0885-
Oct 10, 20240.08900.08900.08900.08900.0890-
Oct 9, 20240.09000.09000.09000.09000.0900-
Oct 8, 20240.09050.09050.09050.09050.0905-
Oct 7, 20240.09200.09200.09200.09200.0920-
Oct 4, 20240.09100.09100.09100.09100.0910-
Oct 3, 20240.09000.09000.09000.09000.0900-
Oct 2, 20240.09150.10000.09150.10000.1000500
Oct 1, 20240.08850.08850.08850.08850.0885-
Sep 30, 20240.08800.08800.08800.08800.0880-
Sep 27, 20240.08400.08400.08400.08400.0840-
Sep 26, 20240.08300.08300.08300.08300.0830-
Sep 25, 20240.08300.08300.08300.08300.0830-
Sep 24, 20240.08300.08300.08300.08300.0830-
Sep 23, 20240.08000.08000.08000.08000.0800-
Sep 20, 20240.08100.09900.08100.09900.0990922
Sep 19, 20240.08100.08200.08100.08200.082011
Sep 18, 20240.08000.08000.08000.08000.0800-
Sep 17, 20240.08000.09950.08000.09950.099569
Sep 16, 20240.07950.07950.07950.07950.0795-
Sep 13, 20240.07950.07950.07950.07950.0795-
Sep 12, 20240.07900.07900.07900.07900.0790-
Sep 11, 20240.07700.07700.07700.07700.0770-
Sep 10, 20240.07650.07650.07650.07650.0765-
Sep 9, 20240.07650.07650.07650.07650.0765-
Sep 6, 20240.07700.07700.07700.07700.0770-
Sep 5, 20240.07700.07700.07700.07700.0770-
Sep 4, 20240.07700.07700.07700.07700.0770-
Sep 3, 20240.07850.07850.07850.07850.0785-
Sep 2, 20240.07600.07600.07600.07600.0760-
Aug 30, 20240.07500.07500.07500.07500.0750-
Aug 29, 20240.07550.07550.07550.07550.0755-
Aug 28, 20240.07500.07500.07500.07500.0750-
Aug 27, 20240.07500.07500.07500.07500.0750-
Aug 26, 20240.07500.07500.07500.07500.0750-
Aug 23, 20240.07600.07600.07600.07600.0760-
Aug 22, 20240.07600.07600.07600.07600.0760-
Aug 21, 20240.07300.07300.07300.07300.0730-
Aug 20, 20240.07400.07400.07400.07400.0740-
Aug 19, 20240.07500.07500.07500.07500.0750-
Aug 16, 20240.08450.08450.08450.08450.0845-
Aug 15, 20240.08450.08450.08450.08450.0845-
Aug 14, 20240.08400.08400.08400.08400.0840-
Aug 13, 20240.08450.08450.08450.08450.0845-
Aug 12, 20240.08200.08200.08200.08200.0820-
Aug 9, 20240.08250.08250.08250.08250.0825-
Aug 8, 20240.08250.08250.08250.08250.0825-
Aug 7, 20240.08450.10200.08450.10200.1020500
Aug 6, 20240.08300.08300.08300.08300.0830-
Aug 5, 20240.08400.08400.08400.08400.08405,000
Aug 2, 20240.08900.08900.08900.08900.0890-
Aug 1, 20240.09200.09200.09200.09200.0920-
Jul 31, 20240.09300.09300.09300.09300.0930-
Jul 30, 20240.09300.09300.09300.09300.0930-
Jul 29, 20240.09400.09400.09400.09400.0940-
Jul 26, 20240.09400.09400.09400.09400.0940-
Jul 25, 20240.09300.09300.09300.09300.0930-
Jul 24, 20240.09400.09400.09400.09400.0940-
Jul 23, 20240.09350.09350.09350.09350.0935-
Jul 22, 20240.09300.09300.09300.09300.0930-
Jul 19, 20240.09400.09400.09400.09400.0940-
Jul 18, 20240.09500.09500.09500.09500.0950-
Jul 17, 20240.09700.09700.09700.09700.0970-
Jul 16, 20240.09800.09800.09800.09800.0980-
Jul 15, 20240.09700.09700.09700.09700.0970-
Jul 12, 20240.09600.09600.09600.09600.0960-
Jul 11, 20240.09500.09500.09500.09500.0950-
Jul 10, 20240.09500.09500.09500.09500.0950-
Jul 9, 20240.09400.09400.09400.09400.0940-
Jul 8, 20240.09800.09800.09800.09800.0980-
Jul 5, 20240.09700.09700.09700.09700.0970-
Jul 4, 20240.09600.09600.09600.09600.0960-
Jul 3, 20240.09600.09600.09600.09600.0960-
Jul 2, 20240.09500.09500.09500.09500.0950-
Jul 1, 20240.09600.09600.09600.09600.0960-
Jun 28, 20240.09500.09500.09500.09500.0950-
Jun 27, 20240.09900.09900.09900.09900.0990-
Jun 26, 20240.10000.10000.10000.10000.1000-
Jun 25, 20240.09700.09700.09700.09700.0970-
Jun 24, 20240.10000.10000.10000.10000.1000-
Jun 21, 20240.10000.10000.10000.10000.1000-
Jun 20, 20240.09600.09600.09600.09600.0960-
Jun 19, 20240.09600.09600.09600.09600.0960-
Jun 18, 20240.09700.09700.09700.09700.0970-
Jun 17, 20240.09800.09800.09800.09800.0980-
Jun 14, 20240.09700.09700.09700.09700.0970-
Jun 13, 20240.09800.09800.09800.09800.0980-