Frankfurt - Delayed Quote EUR

Industrial and Commercial Bank of China Limited (ICK.F)

Compare
0.5580 -0.0120 (-2.11%)
As of 8:25 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Nov 6, 2024 0.5580 0.5580 0.5580 0.5580 0.5580 -
Nov 5, 2024 0.5620 0.5700 0.5620 0.5700 0.5700 20,000
Nov 4, 2024 0.5644 0.5688 0.5644 0.5688 0.5688 3,699
Nov 1, 2024 0.5530 0.5530 0.5530 0.5530 0.5530 -
Oct 31, 2024 0.5480 0.5480 0.5480 0.5480 0.5480 -
Oct 30, 2024 0.5286 0.5600 0.5286 0.5600 0.5600 -
Oct 29, 2024 0.5500 0.5600 0.5500 0.5600 0.5600 13,000
Oct 28, 2024 0.5580 0.5580 0.5580 0.5580 0.5580 -
Oct 25, 2024 0.5580 0.5580 0.5580 0.5580 0.5580 -
Oct 24, 2024 0.5486 0.5600 0.5486 0.5600 0.5600 -
Oct 23, 2024 0.5700 0.5700 0.5700 0.5700 0.5700 -
Oct 22, 2024 0.5510 0.5698 0.5510 0.5698 0.5698 246
Oct 21, 2024 0.5400 0.5650 0.5400 0.5640 0.5640 5,000
Oct 18, 2024 0.5540 0.5650 0.5540 0.5650 0.5650 -
Oct 17, 2024 0.5600 0.5678 0.5600 0.5678 0.5678 20
Oct 16, 2024 0.5600 0.5600 0.5600 0.5600 0.5600 -
Oct 15, 2024 0.5560 0.5560 0.5522 0.5522 0.5522 15,000
Oct 14, 2024 0.5660 0.5670 0.5660 0.5670 0.5670 100,000
Oct 11, 2024 0.5460 0.5520 0.5460 0.5520 0.5520 10,000
Oct 10, 2024 0.5460 0.5460 0.5402 0.5402 0.5402 10,040
Oct 9, 2024 0.5320 0.5380 0.5320 0.5380 0.5380 25,200
Oct 8, 2024 0.5360 0.5360 0.5360 0.5360 0.5360 16,000
Oct 7, 2024 0.5520 0.5520 0.5520 0.5520 0.5520 -
Oct 4, 2024 0.5392 0.5866 0.5392 0.5866 0.5866 5,100
Oct 3, 2024 0.5500 0.5500 0.5500 0.5500 0.5500 -
Oct 2, 2024 0.5480 0.5480 0.5480 0.5480 0.5480 -
Oct 1, 2024 0.5202 0.5438 0.5202 0.5438 0.5438 2,040
Sep 30, 2024 0.5230 0.5230 0.5230 0.5230 0.5230 40,000
Sep 27, 2024 0.5250 0.5250 0.5250 0.5250 0.5250 -
Sep 26, 2024 0.5460 0.5650 0.5460 0.5650 0.5650 18,500
Sep 25, 2024 0.5460 0.5460 0.5402 0.5402 0.5402 16,410
Sep 24, 2024 0.5300 0.5490 0.5300 0.5490 0.5490 19,400
Sep 23, 2024 0.5040 0.5040 0.5040 0.5040 0.5040 -
Sep 20, 2024 0.4920 0.4920 0.4920 0.4920 0.4920 -
Sep 19, 2024 0.4920 0.4920 0.4920 0.4920 0.4920 -
Sep 18, 2024 0.4920 0.4922 0.4920 0.4922 0.4922 10,000
Sep 17, 2024 0.4920 0.4920 0.4920 0.4920 0.4920 -
Sep 16, 2024 0.4760 0.4760 0.4760 0.4760 0.4760 -
Sep 13, 2024 0.4780 0.4940 0.4780 0.4940 0.4940 11,000
Sep 12, 2024 0.4760 0.4760 0.4760 0.4760 0.4760 -
Sep 11, 2024 0.4620 0.4620 0.4620 0.4620 0.4620 -
Sep 10, 2024 0.4800 0.4800 0.4800 0.4800 0.4800 -
Sep 9, 2024 0.4700 0.4700 0.4700 0.4700 0.4700 -
Sep 6, 2024 0.4684 0.4684 0.4684 0.4684 0.4684 -
Sep 5, 2024 0.4960 0.4960 0.4960 0.4960 0.4960 2,000
Sep 4, 2024 0.5050 0.5050 0.5000 0.5000 0.5000 10,000
Sep 3, 2024 0.4741 0.5050 0.4741 0.5050 0.5050 -
Sep 2, 2024 0.5100 0.5260 0.5100 0.5260 0.5260 2,300
Aug 30, 2024 0.5100 0.5100 0.5100 0.5100 0.5100 -
Aug 29, 2024 0.5160 0.5160 0.5160 0.5160 0.5160 -
Aug 28, 2024 0.5320 0.5548 0.5320 0.5322 0.5322 10,350
Aug 27, 2024 0.5350 0.5350 0.5350 0.5350 0.5350 -
Aug 26, 2024 0.5310 0.5310 0.5310 0.5310 0.5310 -
Aug 23, 2024 0.5236 0.5440 0.5236 0.5440 0.5440 100
Aug 22, 2024 0.5210 0.5210 0.5210 0.5210 0.5210 -
Aug 21, 2024 0.5230 0.5230 0.5230 0.5230 0.5230 -
Aug 20, 2024 0.5242 0.5242 0.5242 0.5242 0.5242 -
Aug 19, 2024 0.5254 0.5254 0.5254 0.5254 0.5254 -
Aug 16, 2024 0.5370 0.5370 0.5282 0.5282 0.5282 8,993
Aug 15, 2024 0.5220 0.5220 0.5220 0.5220 0.5220 -
Aug 14, 2024 0.5120 0.5220 0.5120 0.5220 0.5220 -
Aug 13, 2024 0.5180 0.5180 0.5180 0.5180 0.5180 -
Aug 12, 2024 0.5120 0.5120 0.5120 0.5120 0.5120 -
Aug 9, 2024 0.5080 0.5080 0.5080 0.5080 0.5080 50,000
Aug 8, 2024 0.4940 0.4940 0.4940 0.4940 0.4940 -
Aug 7, 2024 0.4901 0.4901 0.4901 0.4901 0.4901 -
Aug 6, 2024 0.4820 0.5000 0.4820 0.5000 0.5000 3,000
Aug 5, 2024 0.4881 0.4881 0.4781 0.4781 0.4781 49,685
Aug 2, 2024 0.5040 0.5150 0.5040 0.5150 0.5150 1,500
Aug 1, 2024 0.5060 0.5060 0.5060 0.5060 0.5060 -
Jul 31, 2024 0.4935 0.4935 0.4935 0.4935 0.4935 -
Jul 30, 2024 0.5060 0.5060 0.5060 0.5060 0.5060 -
Jul 29, 2024 0.5140 0.5140 0.5140 0.5140 0.5140 -
Jul 26, 2024 0.5020 0.5020 0.5020 0.5020 0.5020 -
Jul 25, 2024 0.5050 0.5052 0.5050 0.5052 0.5052 2,271
Jul 24, 2024 0.5140 0.5140 0.5140 0.5140 0.5140 -
Jul 23, 2024 0.5050 0.5050 0.5050 0.5050 0.5050 -
Jul 22, 2024 0.4940 0.5100 0.4940 0.5100 0.5100 25,000
Jul 19, 2024 0.5098 0.5098 0.5098 0.5098 0.5098 33,500
Jul 18, 2024 0.5050 0.5050 0.5050 0.5050 0.5050 -
Jul 17, 2024 0.5050 0.5050 0.5050 0.5050 0.5050 -
Jul 16, 2024 0.5100 0.5100 0.5100 0.5100 0.5100 -
Jul 15, 2024 0.5160 0.5308 0.5160 0.5162 0.5162 5,550
Jul 12, 2024 0.5182 0.5182 0.5182 0.5182 0.5182 -
Jul 11, 2024 0.5040 0.5040 0.5040 0.5040 0.5040 -
Jul 10, 2024 0.5040 0.5180 0.5040 0.5180 0.5180 13,718
Jul 9, 2024 0.5042 0.5176 0.5042 0.5176 0.5176 200
Jul 8, 2024 0.3357 Dividend
Jul 8, 2024 0.4939 0.5320 0.4939 0.5194 0.5194 204,304
Jul 5, 2024 0.5500 0.5500 0.5344 0.5344 0.1987 300
Jul 4, 2024 0.5690 0.5700 0.5690 0.5700 0.2119 59,500
Jul 3, 2024 0.5542 0.5690 0.5542 0.5690 0.2115 24,000
Jul 2, 2024 0.5602 0.5602 0.5602 0.5602 0.2083 -
Jul 1, 2024 0.5420 0.5420 0.5420 0.5420 0.2015 -
Jun 28, 2024 0.5442 0.5520 0.5442 0.5520 0.2052 -
Jun 27, 2024 0.5400 0.5580 0.5400 0.5580 0.2075 4,000
Jun 26, 2024 0.5400 0.5580 0.5400 0.5580 0.2075 170,000
Jun 25, 2024 0.5362 0.5362 0.5362 0.5362 0.1994 -
Jun 24, 2024 0.5360 0.5528 0.5360 0.5528 0.2055 20,500
Jun 21, 2024 0.5400 0.5518 0.5400 0.5518 0.2052 28,050
Jun 20, 2024 0.5400 0.5400 0.5400 0.5400 0.2008 -
Jun 19, 2024 0.5300 0.5300 0.5300 0.5300 0.1970 -
Jun 18, 2024 0.5190 0.5338 0.5190 0.5338 0.1985 3,000
Jun 17, 2024 0.5100 0.5100 0.5100 0.5100 0.1896 7,000
Jun 14, 2024 0.5102 0.5102 0.5102 0.5102 0.1897 -
Jun 13, 2024 0.5020 0.5020 0.5020 0.5020 0.1866 -
Jun 12, 2024 0.5060 0.5060 0.5060 0.5060 0.1881 -
Jun 11, 2024 0.5100 0.5200 0.5100 0.5200 0.1933 -
Jun 10, 2024 0.5160 0.5436 0.5160 0.5436 0.2021 20,000
Jun 7, 2024 0.5080 0.5258 0.5080 0.5258 0.1955 50
Jun 6, 2024 0.5198 0.5198 0.5198 0.5198 0.1933 2,722
Jun 5, 2024 0.5120 0.5260 0.5120 0.5122 0.1904 5,985
Jun 4, 2024 0.5120 0.5120 0.5120 0.5120 0.1904 -
Jun 3, 2024 0.5200 0.5202 0.5200 0.5202 0.1934 500
May 31, 2024 0.5220 0.5222 0.5220 0.5222 0.1941 3,000
May 30, 2024 0.5300 0.5300 0.5222 0.5222 0.1941 20
May 29, 2024 0.5280 0.5300 0.5280 0.5300 0.1970 3,612
May 28, 2024 0.5400 0.5400 0.5400 0.5400 0.2008 -
May 27, 2024 0.5402 0.5402 0.5402 0.5402 0.2008 -
May 24, 2024 0.5430 0.5432 0.5430 0.5432 0.2020 4,000
May 23, 2024 0.5580 0.5580 0.5580 0.5580 0.2075 10,000
May 22, 2024 0.5560 0.5572 0.5560 0.5572 0.2072 7,800
May 21, 2024 0.5520 0.5680 0.5520 0.5680 0.2112 40,000
May 20, 2024 0.5500 0.5500 0.5500 0.5500 0.2045 -
May 17, 2024 0.5470 0.5470 0.5470 0.5470 0.2034 -
May 16, 2024 0.5422 0.5502 0.5422 0.5502 0.2046 91,775
May 15, 2024 0.5220 0.5220 0.5220 0.5220 0.1941 -
May 14, 2024 0.5220 0.5220 0.5220 0.5220 0.1941 -
May 13, 2024 0.5300 0.5300 0.5300 0.5300 0.1970 -
May 10, 2024 0.5300 0.5300 0.5298 0.5298 0.1970 16,000
May 9, 2024 0.5020 0.5020 0.5020 0.5020 0.1866 -
May 8, 2024 0.5020 0.5196 0.5020 0.5196 0.1932 11,050
May 7, 2024 0.5000 0.5000 0.5000 0.5000 0.1859 -
May 6, 2024 0.4980 0.4980 0.4980 0.4980 0.1852 -
May 3, 2024 0.5000 0.5002 0.5000 0.5002 0.1860 2,500
May 2, 2024 0.4920 0.4920 0.4920 0.4920 0.1829 -
Apr 30, 2024 0.4921 0.4921 0.4921 0.4921 0.1830 -
Apr 29, 2024 0.4920 0.4920 0.4920 0.4920 0.1829 -
Apr 26, 2024 0.4890 0.5000 0.4890 0.5000 0.1859 2,000
Apr 25, 2024 0.4890 0.4890 0.4890 0.4890 0.1818 -
Apr 24, 2024 0.4800 0.4800 0.4800 0.4800 0.1785 -
Apr 23, 2024 0.4861 0.4861 0.4861 0.4861 0.1807 -
Apr 22, 2024 0.4821 0.4821 0.4821 0.4821 0.1792 -
Apr 19, 2024 0.4820 0.4820 0.4800 0.4800 0.1785 87,300
Apr 18, 2024 0.4821 0.4821 0.4821 0.4821 0.1792 -
Apr 17, 2024 0.4722 0.4722 0.4722 0.4722 0.1756 -
Apr 16, 2024 0.4720 0.4720 0.4720 0.4720 0.1755 -
Apr 15, 2024 0.4721 0.4721 0.4721 0.4721 0.1755 -
Apr 12, 2024 0.4700 0.4700 0.4700 0.4700 0.1747 -
Apr 11, 2024 0.4720 0.4720 0.4720 0.4720 0.1755 -
Apr 10, 2024 0.4660 0.4660 0.4660 0.4660 0.1733 -
Apr 9, 2024 0.4621 0.4621 0.4621 0.4621 0.1718 -
Apr 8, 2024 0.4621 0.4750 0.4621 0.4750 0.1766 15,000
Apr 5, 2024 0.4620 0.4620 0.4620 0.4620 0.1718 -
Apr 4, 2024 0.4650 0.4839 0.4650 0.4790 0.1781 2,000
Apr 3, 2024 0.4650 0.4652 0.4650 0.4652 0.1730 1,000
Apr 2, 2024 0.4702 0.4702 0.4702 0.4702 0.1748 200
Mar 28, 2024 0.4570 0.4730 0.4570 0.4730 0.1759 41,000
Mar 27, 2024 0.4600 0.4610 0.4600 0.4610 0.1714 500
Mar 26, 2024 0.4601 0.4602 0.4601 0.4602 0.1711 20,000
Mar 25, 2024 0.4550 0.4550 0.4550 0.4550 0.1692 -
Mar 22, 2024 0.4551 0.4591 0.4551 0.4591 0.1707 1,600
Mar 21, 2024 0.4550 0.4550 0.4550 0.4550 0.1692 -
Mar 20, 2024 0.4445 0.4445 0.4445 0.4445 0.1653 -
Mar 19, 2024 0.4550 0.4550 0.4550 0.4550 0.1692 -
Mar 18, 2024 0.4551 0.4740 0.4551 0.4740 0.1762 20,680
Mar 15, 2024 0.4550 0.4709 0.4550 0.4709 0.1751 3,418
Mar 14, 2024 0.4610 0.4650 0.4610 0.4650 0.1729 700
Mar 13, 2024 0.4660 0.4660 0.4660 0.4660 0.1733 -
Mar 12, 2024 0.4700 0.4700 0.4700 0.4700 0.1747 -
Mar 11, 2024 0.4700 0.4700 0.4700 0.4700 0.1747 10,000
Mar 8, 2024 0.4700 0.4700 0.4700 0.4700 0.1747 -
Mar 7, 2024 0.4600 0.4600 0.4600 0.4600 0.1710 -
Mar 6, 2024 0.4600 0.4600 0.4600 0.4600 0.1710 -
Mar 5, 2024 0.4600 0.4600 0.4600 0.4600 0.1710 -
Mar 4, 2024 0.4620 0.4620 0.4620 0.4620 0.1718 -
Mar 1, 2024 0.4700 0.4700 0.4700 0.4700 0.1747 18,300
Feb 29, 2024 0.4700 0.4700 0.4700 0.4700 0.1747 4,300
Feb 28, 2024 0.4700 0.4700 0.4700 0.4700 0.1747 -
Feb 27, 2024 0.4701 0.4701 0.4701 0.4701 0.1748 -
Feb 26, 2024 0.4721 0.4721 0.4721 0.4721 0.1755 -
Feb 23, 2024 0.4790 0.4998 0.4790 0.4998 0.1858 93,120
Feb 22, 2024 0.4750 0.4750 0.4750 0.4750 0.1766 -
Feb 21, 2024 0.4731 0.4731 0.4730 0.4730 0.1759 16,000
Feb 20, 2024 0.4581 0.4582 0.4581 0.4582 0.1704 10,915
Feb 19, 2024 0.4580 0.4580 0.4580 0.4580 0.1703 -
Feb 16, 2024 0.4580 0.4580 0.4580 0.4580 0.1703 -
Feb 15, 2024 0.4500 0.4500 0.4500 0.4500 0.1673 -
Feb 14, 2024 0.4500 0.4690 0.4500 0.4690 0.1744 12,000
Feb 13, 2024 0.4450 0.4450 0.4450 0.4450 0.1654 -
Feb 12, 2024 0.4450 0.4620 0.4450 0.4620 0.1718 47,500
Feb 9, 2024 0.4450 0.4450 0.4450 0.4450 0.1654 -
Feb 8, 2024 0.4491 0.4491 0.4491 0.4491 0.1670 -
Feb 7, 2024 0.4520 0.4700 0.4520 0.4700 0.1747 7,300
Feb 6, 2024 0.4600 0.4600 0.4600 0.4600 0.1710 200
Feb 5, 2024 0.4400 0.4400 0.4400 0.4400 0.1636 -
Feb 2, 2024 0.4400 0.4410 0.4400 0.4410 0.1640 2,500
Feb 1, 2024 0.4410 0.4550 0.4410 0.4550 0.1692 -
Jan 31, 2024 0.4420 0.4550 0.4420 0.4550 0.1692 -
Jan 30, 2024 0.4430 0.4550 0.4430 0.4550 0.1692 -
Jan 29, 2024 0.4460 0.4590 0.4460 0.4590 0.1707 250
Jan 26, 2024 0.4410 0.4410 0.4410 0.4410 0.1640 -
Jan 25, 2024 0.4400 0.4400 0.4400 0.4400 0.1636 -
Jan 24, 2024 0.4201 0.4439 0.4201 0.4439 0.1650 16,250
Jan 23, 2024 0.4101 0.4101 0.4101 0.4101 0.1525 -
Jan 22, 2024 0.4100 0.4100 0.4100 0.4100 0.1524 5,000
Jan 19, 2024 0.4100 0.4100 0.4100 0.4100 0.1524 -
Jan 18, 2024 0.4100 0.4100 0.4100 0.4100 0.1524 -
Jan 17, 2024 0.4200 0.4249 0.4102 0.4102 0.1525 26,550
Jan 16, 2024 0.4300 0.4300 0.4300 0.4300 0.1599 4,600
Jan 15, 2024 0.4221 0.4398 0.4221 0.4398 0.1635 1,300
Jan 12, 2024 0.4280 0.4280 0.4280 0.4280 0.1591 -
Jan 11, 2024 0.4250 0.4250 0.4225 0.4225 0.1571 1,010
Jan 10, 2024 0.4221 0.4221 0.4221 0.4221 0.1569 15,000
Jan 9, 2024 0.4221 0.4221 0.4221 0.4221 0.1569 -
Jan 8, 2024 0.4300 0.4300 0.4300 0.4300 0.1599 1,146
Jan 5, 2024 0.4310 0.4310 0.4310 0.4310 0.1602 -
Jan 4, 2024 0.4321 0.4321 0.4321 0.4321 0.1607 -
Jan 3, 2024 0.4240 0.4240 0.4240 0.4240 0.1576 -
Jan 2, 2024 0.4240 0.4240 0.4240 0.4240 0.1576 -
Dec 29, 2023 0.4240 0.4240 0.4240 0.4240 0.1576 -
Dec 28, 2023 0.4240 0.4240 0.4240 0.4240 0.1576 -
Dec 27, 2023 0.4200 0.4200 0.4200 0.4200 0.1562 -
Dec 22, 2023 0.4200 0.4200 0.4200 0.4200 0.1562 -
Dec 21, 2023 0.4146 0.4210 0.4146 0.4210 0.1565 5,000
Dec 20, 2023 0.4190 0.4190 0.4190 0.4190 0.1558 -
Dec 19, 2023 0.4300 0.4300 0.4300 0.4300 0.1599 465
Dec 18, 2023 0.4200 0.4200 0.4200 0.4200 0.1562 -
Dec 15, 2023 0.4200 0.4200 0.4200 0.4200 0.1562 -
Dec 14, 2023 0.4240 0.4240 0.4220 0.4220 0.1569 22,023
Dec 13, 2023 0.4240 0.4240 0.4240 0.4240 0.1576 -
Dec 12, 2023 0.4240 0.4240 0.4240 0.4240 0.1576 -
Dec 11, 2023 0.4240 0.4241 0.4240 0.4241 0.1577 150
Dec 8, 2023 0.4300 0.4300 0.4300 0.4300 0.1599 -
Dec 7, 2023 0.4220 0.4220 0.4220 0.4220 0.1569 -
Dec 6, 2023 0.4200 0.4200 0.4200 0.4200 0.1562 -
Dec 5, 2023 0.4200 0.4200 0.4200 0.4200 0.1562 -
Dec 4, 2023 0.4240 0.4240 0.4240 0.4240 0.1576 -
Dec 1, 2023 0.4220 0.4223 0.4220 0.4223 0.1570 10,000
Nov 30, 2023 0.4220 0.4220 0.4220 0.4220 0.1569 -
Nov 29, 2023 0.4220 0.4220 0.4220 0.4220 0.1569 -
Nov 28, 2023 0.4320 0.4320 0.4320 0.4320 0.1606 -
Nov 27, 2023 0.4320 0.4330 0.4320 0.4330 0.1610 5,000
Nov 24, 2023 0.4297 0.4309 0.4297 0.4309 0.1602 5,000
Nov 23, 2023 0.4340 0.4340 0.4340 0.4340 0.1614 -
Nov 22, 2023 0.4297 0.4500 0.4297 0.4500 0.1673 10,000
Nov 21, 2023 0.4321 0.4322 0.4321 0.4322 0.1607 4,000
Nov 20, 2023 0.4328 0.4550 0.4328 0.4550 0.1692 18,000
Nov 17, 2023 0.4320 0.4320 0.4320 0.4320 0.1606 -
Nov 16, 2023 0.4420 0.4421 0.4420 0.4421 0.1644 69
Nov 15, 2023 0.4421 0.4600 0.4421 0.4600 0.1710 8,000
Nov 14, 2023 0.4400 0.4400 0.4400 0.4400 0.1636 -
Nov 13, 2023 0.4360 0.4360 0.4360 0.4360 0.1621 8,000
Nov 10, 2023 0.4321 0.4335 0.4321 0.4335 0.1612 18,300
Nov 9, 2023 0.4371 0.4371 0.4371 0.4371 0.1625 -
Nov 8, 2023 0.4400 0.4401 0.4400 0.4401 0.1636 6,000
Nov 7, 2023 0.4401 0.4401 0.4401 0.4401 0.1636 -
Nov 6, 2023 0.4363 0.4678 0.4363 0.4678 0.1739 2,000

Related Tickers