Frankfurt - Delayed Quote EUR

Anhui Conch Cement Company Limited (AQE.F)

Compare
2.4210 -0.0090 (-0.37%)
At close: October 18 at 9:27 AM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Oct 18, 2024 2.4210 2.4210 2.4210 2.4210 2.4210 -
Oct 17, 2024 2.3520 2.4300 2.3520 2.4300 2.4300 -
Oct 16, 2024 2.4850 2.5630 2.4850 2.5630 2.5630 -
Oct 15, 2024 2.3510 2.4470 2.3510 2.4470 2.4470 -
Oct 14, 2024 2.4640 2.5480 2.4640 2.5480 2.5480 -
Oct 11, 2024 2.3960 2.3960 2.3960 2.3960 2.3960 -
Oct 10, 2024 2.3740 2.4890 2.3740 2.4890 2.4890 -
Oct 9, 2024 2.3860 2.4920 2.3860 2.4920 2.4920 -
Oct 8, 2024 2.5450 2.6210 2.5450 2.6210 2.6210 -
Oct 7, 2024 2.9110 3.0110 2.9110 3.0110 3.0110 -
Oct 4, 2024 2.7130 2.7130 2.7130 2.7130 2.7130 -
Oct 3, 2024 2.6220 2.7120 2.6220 2.7120 2.7120 -
Oct 2, 2024 2.6540 2.7590 2.6540 2.7010 2.7010 500
Oct 1, 2024 2.4800 2.4800 2.4800 2.4800 2.4800 -
Sep 30, 2024 2.5000 2.5000 2.5000 2.5000 2.5000 -
Sep 27, 2024 2.3400 2.4630 2.3400 2.4630 2.4630 -
Sep 26, 2024 2.2080 2.2960 2.2080 2.2960 2.2960 -
Sep 25, 2024 2.0390 2.1370 2.0390 2.1370 2.1370 -
Sep 24, 2024 2.0050 2.1230 2.0050 2.1230 2.1230 -
Sep 23, 2024 1.8940 1.8940 1.8940 1.8940 1.8940 -
Sep 20, 2024 1.8790 1.9765 1.8790 1.9765 1.9765 -
Sep 19, 2024 1.8790 1.8790 1.8790 1.8790 1.8790 -
Sep 18, 2024 2.2050 2.2050 2.2050 2.2050 2.2050 100
Sep 17, 2024 1.9240 2.0060 1.9240 2.0060 2.0060 -
Sep 16, 2024 1.9615 1.9615 1.9610 1.9610 1.9610 -
Sep 13, 2024 1.8395 1.9300 1.8395 1.9300 1.9300 -
Sep 12, 2024 1.8310 1.8310 1.8310 1.8310 1.8310 -
Sep 11, 2024 1.7550 1.8495 1.7550 1.8495 1.8495 -
Sep 10, 2024 1.8405 1.8405 1.8405 1.8405 1.8405 -
Sep 9, 2024 1.7710 1.7710 1.7710 1.7710 1.7710 -
Sep 6, 2024 1.8000 1.8900 1.8000 1.8900 1.8900 -
Sep 5, 2024 1.8060 1.8970 1.8060 1.8970 1.8970 -
Sep 4, 2024 1.7960 1.8900 1.7960 1.8900 1.8900 -
Sep 3, 2024 1.8275 1.9255 1.8275 1.9255 1.9255 -
Sep 2, 2024 1.8355 1.8355 1.8355 1.8355 1.8355 -
Aug 30, 2024 1.8285 1.9080 1.8285 1.9080 1.9080 -
Aug 29, 2024 1.7650 1.8625 1.7650 1.8625 1.8625 -
Aug 28, 2024 1.9700 1.9700 1.8490 1.8490 1.8490 1,250
Aug 27, 2024 1.9700 1.9700 1.9700 1.9700 1.9700 -
Aug 26, 2024 1.9700 1.9700 1.9700 1.9700 1.9700 -
Aug 23, 2024 1.9700 1.9700 1.9700 1.9700 1.9700 -
Aug 22, 2024 1.9700 1.9700 1.9700 1.9700 1.9700 -
Aug 21, 2024 1.9700 1.9700 1.9700 1.9700 1.9700 -
Aug 20, 2024 1.9700 1.9700 1.9700 1.9700 1.9700 -
Aug 19, 2024 1.9700 2.0090 1.9700 2.0090 2.0090 -
Aug 16, 2024 1.9700 2.0450 1.9700 2.0450 2.0450 -
Aug 15, 2024 1.9700 1.9700 1.9700 1.9700 1.9700 -
Aug 14, 2024 2.0900 2.0900 2.0440 2.0440 2.0440 -
Aug 13, 2024 2.0010 2.0010 2.0010 2.0010 2.0010 -
Aug 12, 2024 2.0010 2.0920 2.0010 2.0920 2.0920 -
Aug 9, 2024 2.0060 2.0970 2.0060 2.0970 2.0970 -
Aug 8, 2024 2.0300 2.0300 2.0300 2.0300 2.0300 -
Aug 7, 2024 2.0030 2.0980 2.0030 2.0980 2.0980 -
Aug 6, 2024 2.0200 2.1050 2.0200 2.1050 2.1050 -
Aug 5, 2024 2.0010 2.0910 2.0010 2.0910 2.0910 35
Aug 2, 2024 2.0380 2.0380 2.0380 2.0380 2.0380 -
Aug 1, 2024 2.0390 2.1310 2.0390 2.1310 2.1310 -
Jul 31, 2024 2.1110 2.1990 2.1110 2.1990 2.1990 -
Jul 30, 2024 2.0940 2.1810 2.0940 2.1810 2.1810 -
Jul 29, 2024 2.0860 2.1750 2.0860 2.1750 2.1750 -
Jul 26, 2024 2.1900 2.1900 2.1900 2.1900 2.1900 -
Jul 25, 2024 2.1900 2.1900 2.1900 2.1900 2.1900 -
Jul 24, 2024 2.1900 2.1900 2.1900 2.1900 2.1900 -
Jul 23, 2024 2.2160 2.2200 2.2160 2.2200 2.2200 -
Jul 22, 2024 2.1900 2.1900 2.1900 2.1900 2.1900 -
Jul 19, 2024 2.1830 2.1830 2.1830 2.1830 2.1830 -
Jul 18, 2024 2.2260 2.3280 2.2260 2.3280 2.3280 -
Jul 17, 2024 2.2480 2.3270 2.2480 2.3270 2.3270 -
Jul 16, 2024 2.1910 2.2820 2.1910 2.2820 2.2820 -
Jul 15, 2024 2.2120 2.2120 2.2120 2.2120 2.2120 -
Jul 12, 2024 2.2400 2.3110 2.2400 2.3110 2.3110 -
Jul 11, 2024 2.1950 2.3120 2.1950 2.3120 2.3120 -
Jul 10, 2024 2.2070 2.2980 2.2070 2.2980 2.2980 -
Jul 9, 2024 2.2530 2.3570 2.2530 2.3570 2.3570 -
Jul 8, 2024 2.2530 2.2530 2.2530 2.2530 2.2530 -
Jul 5, 2024 2.1890 2.2610 2.1890 2.2610 2.2610 -
Jul 4, 2024 2.1610 2.2470 2.1610 2.2470 2.2470 -
Jul 3, 2024 2.1640 2.2450 2.1640 2.2450 2.2450 -
Jul 2, 2024 2.1240 2.2100 2.1240 2.2100 2.2100 -
Jul 1, 2024 2.0780 2.0780 2.0780 2.0780 2.0780 -
Jun 28, 2024 2.0720 2.1650 2.0720 2.1650 2.1650 -
Jun 27, 2024 2.0460 2.1380 2.0460 2.1380 2.1380 -
Jun 26, 2024 2.1230 2.2190 2.1230 2.2190 2.2190 -
Jun 25, 2024 2.1140 2.2060 2.1140 2.2060 2.2060 -
Jun 24, 2024 2.0320 2.1370 2.0320 2.1370 2.1370 -
Jun 21, 2024 2.1190 2.1190 2.1190 2.1190 2.1190 -
Jun 20, 2024 2.0510 2.2590 2.0510 2.1460 2.1460 750
Jun 19, 2024 2.0170 2.1600 2.0170 2.1600 2.1600 -
Jun 18, 2024 1.9700 2.0600 1.9700 2.0600 2.0600 -
Jun 17, 2024 1.9700 2.0340 1.9700 2.0340 2.0340 -
Jun 14, 2024 1.9740 2.0470 1.9740 2.0470 2.0470 -
Jun 13, 2024 1.9450 2.0530 1.9450 2.0530 2.0530 -
Jun 12, 2024 1.9450 2.0390 1.9450 2.0390 2.0390 -
Jun 11, 2024 1.9560 2.0680 1.9560 2.0680 2.0680 -
Jun 10, 2024 1.9890 1.9890 1.9890 1.9890 1.9890 -
Jun 7, 2024 2.0720 2.0830 2.0720 2.0830 2.0830 -
Jun 6, 2024 1.9600 2.0570 1.9600 2.0570 2.0570 -
Jun 5, 2024 1.9930 2.0830 1.9930 2.0830 2.0830 -
Jun 4, 2024 2.0240 2.1760 2.0240 2.1760 2.1760 -
Jun 3, 2024 1.0544 Dividend
Jun 3, 2024 2.1290 2.1290 2.1290 2.1290 2.1290 -
May 31, 2024 2.1680 2.1680 2.1680 2.1680 1.1136 -
May 30, 2024 2.2460 2.3240 2.2460 2.3240 1.1937 -
May 29, 2024 2.1790 2.2810 2.1790 2.2810 1.1716 -
May 28, 2024 2.2040 2.2990 2.2040 2.2990 1.1809 -
May 27, 2024 2.2250 2.2250 2.2250 2.2250 1.1429 -
May 24, 2024 2.1640 2.2510 2.1640 2.2510 1.1562 -
May 23, 2024 2.2250 2.3130 2.2250 2.3130 1.1881 -
May 22, 2024 2.2600 2.4820 2.2600 2.3630 1.2138 800
May 21, 2024 2.2990 2.3730 2.2990 2.3730 1.2189 -
May 20, 2024 2.3330 2.3330 2.3330 2.3330 1.1983 -
May 17, 2024 2.3800 2.3800 2.3800 2.3800 1.2225 -
May 16, 2024 2.3300 2.4160 2.3300 2.4160 1.2410 -
May 15, 2024 2.1570 2.1570 2.1570 2.1570 1.1079 -
May 14, 2024 2.1660 2.2500 2.1660 2.2500 1.1557 -
May 13, 2024 2.2400 2.2400 2.2400 2.2400 1.1506 -
May 10, 2024 2.1920 2.2790 2.1920 2.2790 1.1706 -
May 9, 2024 2.1110 2.1110 2.1110 2.1110 1.0843 -
May 8, 2024 2.0640 2.1490 2.0640 2.1490 1.1038 -
May 7, 2024 2.1610 2.1630 2.1610 2.1630 1.1110 -
May 6, 2024 2.0830 2.0830 2.0830 2.0830 1.0699 -
May 3, 2024 2.0950 2.1790 2.0950 2.1790 1.1192 -
May 2, 2024 2.0650 2.0650 2.0650 2.0650 1.0607 -
Apr 30, 2024 2.1320 2.1380 2.1320 2.1380 1.0982 -
Apr 29, 2024 2.2400 2.2400 2.1810 2.1810 1.1203 5,500
Apr 26, 2024 1.9720 2.0820 1.9720 2.0820 1.0694 -
Apr 25, 2024 1.9310 2.0130 1.9310 2.0130 1.0340 -
Apr 24, 2024 1.9300 2.0160 1.9300 2.0160 1.0355 -
Apr 23, 2024 1.9420 2.0360 1.9420 2.0360 1.0458 -
Apr 22, 2024 1.9490 2.0260 1.9490 2.0260 1.0407 -
Apr 19, 2024 1.9360 2.0270 1.9360 2.0270 1.0412 -
Apr 18, 2024 1.9340 1.9340 1.9340 1.9340 0.9934 -
Apr 17, 2024 1.9370 2.0220 1.9370 2.0220 1.0386 -
Apr 16, 2024 1.9290 2.0170 1.9290 2.0170 1.0360 -
Apr 15, 2024 1.9330 1.9330 1.9330 1.9330 0.9929 -
Apr 12, 2024 1.9160 1.9160 1.9160 1.9160 0.9842 -
Apr 11, 2024 1.9400 2.0210 1.9400 2.0210 1.0381 -
Apr 10, 2024 1.9050 1.9245 1.9050 1.9245 0.9885 -
Apr 9, 2024 1.8850 1.8855 1.8850 1.8855 0.9685 -
Apr 8, 2024 1.8030 1.8030 1.8030 1.8030 0.9261 -
Apr 5, 2024 1.8145 1.8760 1.8145 1.8760 0.9636 -
Apr 4, 2024 1.9050 1.9050 1.9050 1.9050 0.9785 -
Apr 3, 2024 1.8270 1.9180 1.8270 1.9180 0.9852 -
Apr 2, 2024 1.8340 1.9265 1.8340 1.9265 0.9895 -
Mar 28, 2024 1.9000 1.9000 1.9000 1.9000 0.9759 -
Mar 27, 2024 1.9000 1.9140 1.9000 1.9140 0.9831 -
Mar 26, 2024 1.8980 1.9060 1.8980 1.9060 0.9790 -
Mar 25, 2024 1.9225 1.9280 1.9225 1.9280 0.9903 -
Mar 22, 2024 1.9300 1.9445 1.9300 1.9445 0.9988 -
Mar 21, 2024 1.8380 1.9805 1.8380 1.9805 1.0173 -
Mar 20, 2024 1.8870 2.0200 1.8870 2.0200 1.0376 -
Mar 19, 2024 1.8555 2.0490 1.8555 1.9740 1.0139 5,500
Mar 18, 2024 2.0280 2.0280 2.0280 2.0280 1.0417 -
Mar 15, 2024 1.9730 2.0460 1.9730 2.0460 1.0509 -
Mar 14, 2024 1.9390 2.0280 1.9390 2.0280 1.0417 -
Mar 13, 2024 1.9220 2.0090 1.9220 2.0090 1.0319 -
Mar 12, 2024 2.0450 2.0540 2.0450 2.0540 1.0550 -
Mar 11, 2024 2.0200 2.0230 2.0200 2.0230 1.0391 210
Mar 8, 2024 1.9040 1.9870 1.9040 1.9870 1.0206 -
Mar 7, 2024 1.8585 1.9495 1.8585 1.9495 1.0014 -
Mar 6, 2024 1.9805 1.9835 1.9805 1.9835 1.0188 -
Mar 5, 2024 1.9400 1.9450 1.9400 1.9450 0.9990 -
Mar 4, 2024 1.9400 1.9400 1.9400 1.9400 0.9965 -
Mar 1, 2024 2.0500 2.0500 2.0500 2.0500 1.0530 -
Feb 29, 2024 1.8735 1.9685 1.8735 1.9685 1.0111 -
Feb 28, 2024 1.8770 1.9630 1.8770 1.9630 1.0083 -
Feb 27, 2024 1.9955 2.0020 1.9955 2.0020 1.0283 -
Feb 26, 2024 1.9820 1.9820 1.9820 1.9820 1.0181 -
Feb 23, 2024 1.9110 2.0020 1.9110 2.0020 1.0283 -
Feb 22, 2024 1.9865 1.9980 1.9865 1.9980 1.0263 -
Feb 21, 2024 1.9705 2.0790 1.9705 1.9730 1.0134 400
Feb 20, 2024 1.9150 1.9150 1.9150 1.9150 0.9836 -
Feb 19, 2024 1.8640 1.8685 1.8640 1.8685 0.9598 -
Feb 16, 2024 1.8980 1.8980 1.8970 1.8970 0.9744 -
Feb 15, 2024 1.8270 1.8290 1.8270 1.8290 0.9395 -
Feb 14, 2024 1.8470 1.8470 1.8435 1.8435 0.9469 -
Feb 13, 2024 1.8820 1.8820 1.8530 1.8530 0.9518 -
Feb 12, 2024 1.8170 1.9220 1.8170 1.8905 0.9711 14,000
Feb 9, 2024 1.7365 1.8255 1.7365 1.8255 0.9377 -
Feb 8, 2024 1.8765 1.8825 1.8765 1.8825 0.9669 -
Feb 7, 2024 1.8420 1.8420 1.8420 1.8420 0.9461 -
Feb 6, 2024 1.8720 1.8720 1.8720 1.8720 0.9615 60
Feb 5, 2024 1.8090 1.8090 1.8090 1.8090 0.9292 -
Feb 2, 2024 1.8040 1.8240 1.8040 1.8240 0.9369 -
Feb 1, 2024 1.7410 1.7745 1.7410 1.7745 0.9115 -
Jan 31, 2024 1.8030 1.8050 1.8030 1.8050 0.9271 -
Jan 30, 2024 1.7190 1.8055 1.7190 1.8055 0.9274 -
Jan 29, 2024 1.8710 1.8710 1.8685 1.8685 0.9598 -
Jan 26, 2024 1.8660 1.8915 1.8660 1.8915 0.9716 -
Jan 25, 2024 1.7730 1.8630 1.7730 1.8630 0.9569 -
Jan 24, 2024 1.7410 1.8705 1.7410 1.8705 0.9608 -
Jan 23, 2024 1.7865 1.7940 1.7865 1.7940 0.9215 -
Jan 22, 2024 1.7530 1.7530 1.7530 1.7530 0.9004 -
Jan 19, 2024 1.8115 1.8405 1.8115 1.8405 0.9454 -
Jan 18, 2024 1.8755 1.8860 1.8755 1.8860 0.9687 -
Jan 17, 2024 1.8825 1.8825 1.8815 1.8815 0.9664 -
Jan 16, 2024 1.9725 1.9850 1.9725 1.9850 1.0196 -
Jan 15, 2024 1.9995 2.0020 1.9995 2.0020 1.0283 -
Jan 12, 2024 2.1190 2.1190 2.0110 2.0110 1.0329 491
Jan 11, 2024 1.9615 1.9760 1.9615 1.9760 1.0150 -
Jan 10, 2024 1.8585 1.9625 1.8585 1.9625 1.0080 -
Jan 9, 2024 1.9545 1.9590 1.9545 1.9590 1.0062 -
Jan 8, 2024 1.8960 1.8960 1.8960 1.8960 0.9739 -
Jan 5, 2024 2.0250 2.0250 2.0210 2.0210 1.0381 -
Jan 4, 2024 1.9160 1.9160 1.9160 1.9160 0.9842 -
Jan 3, 2024 1.9350 2.0340 1.9350 2.0340 1.0448 -
Jan 2, 2024 2.0220 2.0410 2.0220 2.0410 1.0484 -
Dec 29, 2023 1.9330 1.9330 1.9330 1.9330 0.9929 -
Dec 28, 2023 1.9290 2.0280 1.9290 2.0280 1.0417 -
Dec 27, 2023 1.9755 1.9755 1.9755 1.9755 1.0147 -
Dec 22, 2023 1.8785 1.9685 1.8785 1.9685 1.0111 -
Dec 21, 2023 1.8965 1.9775 1.8965 1.9775 1.0157 -
Dec 20, 2023 1.9620 1.9725 1.9620 1.9725 1.0132 -
Dec 19, 2023 1.9510 1.9510 1.9500 1.9500 1.0016 -
Dec 18, 2023 1.9670 1.9690 1.9670 1.9690 1.0114 -
Dec 15, 2023 1.9715 1.9835 1.9715 1.9835 1.0188 -
Dec 14, 2023 1.9270 2.0180 1.9270 1.9460 0.9996 999
Dec 13, 2023 1.9350 1.9350 1.9340 1.9340 0.9934 -
Dec 12, 2023 1.9540 1.9990 1.9540 1.9990 1.0268 -
Dec 11, 2023 1.9555 1.9595 1.9555 1.9595 1.0065 -
Dec 8, 2023 1.9910 1.9945 1.9910 1.9945 1.0245 -
Dec 7, 2023 2.0220 2.0230 2.0220 2.0230 1.0391 -
Dec 6, 2023 2.0010 2.0910 2.0010 2.0910 1.0740 -
Dec 5, 2023 2.0490 2.0530 2.0490 2.0530 1.0545 -
Dec 4, 2023 2.0380 2.0380 2.0380 2.0380 1.0468 -
Dec 1, 2023 1.9840 1.9840 1.9840 1.9840 1.0191 -
Nov 30, 2023 2.0010 2.1030 2.0010 2.1030 1.0802 -
Nov 29, 2023 1.9840 2.0910 1.9840 2.0910 1.0740 -
Nov 28, 2023 2.1300 2.1300 2.1240 2.1240 1.0910 -
Nov 27, 2023 2.0540 2.0540 2.0540 2.0540 1.0550 140
Nov 24, 2023 2.1810 2.1810 2.1780 2.1780 1.1187 -
Nov 23, 2023 2.1280 2.2200 2.1280 2.2200 1.1403 -
Nov 22, 2023 2.1000 2.1980 2.1000 2.1980 1.1290 -
Nov 21, 2023 2.2030 2.2090 2.2030 2.2090 1.1346 -
Nov 20, 2023 2.1800 2.1800 2.1730 2.1730 1.1162 -
Nov 17, 2023 2.1020 2.1760 2.1020 2.1760 1.1177 -
Nov 16, 2023 2.1440 2.1440 2.1440 2.1440 1.1013 -
Nov 15, 2023 2.1260 2.2220 2.1260 2.2220 1.1413 -
Nov 14, 2023 2.0800 2.1330 2.0800 2.1330 1.0956 -
Nov 13, 2023 2.0820 2.1700 2.0820 2.1700 1.1146 -
Nov 10, 2023 2.0850 2.0850 2.0850 2.0850 1.0710 -
Nov 9, 2023 2.1040 2.2020 2.1040 2.2020 1.1311 -
Nov 8, 2023 2.1220 2.2060 2.1220 2.2060 1.1331 -
Nov 7, 2023 2.1450 2.2350 2.1450 2.2350 1.1480 -
Nov 6, 2023 2.2730 2.2790 2.2730 2.2790 1.1706 -
Nov 3, 2023 2.1990 2.2660 2.1990 2.2660 1.1639 -
Nov 2, 2023 2.1690 2.1690 2.1690 2.1690 1.1141 -
Nov 1, 2023 2.1910 2.2830 2.1910 2.2830 1.1727 15
Oct 31, 2023 2.1890 2.2910 2.1890 2.2910 1.1768 -
Oct 30, 2023 2.2340 2.3110 2.2340 2.3110 1.1870 -
Oct 27, 2023 2.1750 2.1750 2.1750 2.1750 1.1172 -
Oct 26, 2023 2.1520 2.1520 2.1520 2.1520 1.1054 -
Oct 25, 2023 2.1450 2.2550 2.1450 2.2550 1.1583 -
Oct 24, 2023 2.0150 2.1790 2.0150 2.1790 1.1192 -
Oct 23, 2023 2.0770 2.1590 2.0770 2.1590 1.1090 -
Oct 20, 2023 2.0810 2.1710 2.0810 2.1710 1.1151 -
Oct 19, 2023 2.0970 2.1780 2.0970 2.1780 1.1187 -
Oct 18, 2023 2.1860 2.2910 2.1860 2.2910 1.1768 -

Related Tickers