China Construction Bank Corporation (FRA:C6TB)
Germany
· Delayed Price · Currency is EUR 17.00
+0.54 (3.30%)
At close: Dec 4, 2025
China Construction Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 0.59% | - |
| Dec 4, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | 1.19% | - |
| Dec 3, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.46 | -4.00% | - |
| Dec 2, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.14 | - | - |
| Dec 1, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.14 | -0.57% | - |
| Nov 28, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.24 | -0.56% | - |
| Nov 27, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.34 | - | - |
| Nov 26, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.34 | -0.56% | - |
| Nov 25, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.44 | 0.56% | - |
| Nov 24, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.34 | 0.57% | - |
| Nov 21, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.24 | -1.12% | - |
| Nov 20, 2025 | 17.80 | 17.80 | 17.80 | 17.80 | 17.44 | 1.14% | - |
| Nov 19, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.24 | 0.57% | - |
| Nov 18, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.14 | -1.13% | - |
| Nov 17, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.34 | -1.67% | - |
| Nov 14, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 17.63 | -0.55% | - |
| Nov 13, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 17.73 | - | - |
| Nov 12, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 17.73 | 0.56% | - |
| Nov 11, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 17.63 | 0.56% | - |
| Nov 10, 2025 | 17.90 | 17.90 | 17.90 | 17.90 | 17.53 | 1.70% | - |
| Nov 7, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.24 | - | - |
| Nov 6, 2025 | 17.60 | 17.60 | 17.60 | 17.60 | 17.24 | 1.15% | - |
| Nov 5, 2025 | 17.40 | 17.40 | 17.40 | 17.40 | 17.04 | -0.57% | - |
| Nov 4, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.14 | 1.74% | - |
| Nov 3, 2025 | 17.20 | 17.20 | 17.20 | 17.20 | 16.85 | 1.78% | - |
| Oct 31, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.55 | -0.59% | - |
| Oct 30, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 16.65 | - | - |
| Oct 29, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 16.65 | - | - |
| Oct 28, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 16.65 | - | - |
| Oct 27, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 16.65 | - | - |
| Oct 24, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 16.65 | - | - |
| Oct 23, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 16.65 | 0.59% | - |
| Oct 22, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.55 | -0.59% | - |
| Oct 21, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 16.65 | 2.41% | - |
| Oct 20, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.26 | 1.22% | - |
| Oct 17, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.06 | - | - |
| Oct 16, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.06 | 1.86% | - |
| Oct 15, 2025 | 16.10 | 16.10 | 16.10 | 16.10 | 15.77 | -1.23% | - |
| Oct 14, 2025 | 16.10 | 16.30 | 16.10 | 16.30 | 15.97 | 3.82% | 15 |
| Oct 13, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.38 | 4.67% | - |
| Oct 10, 2025 | 15.90 | 15.90 | 15.00 | 15.00 | 14.69 | -4.46% | 74 |
| Oct 9, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.38 | 0.64% | - |
| Oct 8, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.28 | 0.65% | - |
| Oct 7, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.18 | - | - |
| Oct 6, 2025 | 15.50 | 15.50 | 15.50 | 15.50 | 15.18 | -1.27% | - |
| Oct 3, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.38 | -0.63% | - |
| Oct 2, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.48 | -0.63% | - |
| Oct 1, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.57 | 0.63% | - |
| Sep 30, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.48 | -0.63% | - |
| Sep 29, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.57 | 0.63% | - |