China Merchants Port Holdings Company Limited (FRA:CPM)
Germany
· Delayed Price · Currency is EUR 1.608
-0.013 (-0.80%)
At close: Aug 29, 2025
FRA:CPM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | - | -0.80% | 3,750 |
| Aug 28, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | - | -1.64% | 3,750 |
| Aug 27, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | - | -1.32% | 3,750 |
| Aug 26, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | - | -0.18% | - |
| Aug 25, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | - | 0.48% | - |
| Aug 22, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | - | -0.83% | 3,750 |
| Aug 21, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | - | 0.90% | 3,750 |
| Aug 20, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | - | 0.06% | 3,750 |
| Aug 19, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | - | - | 3,750 |
| Aug 18, 2025 | 1.66 | 1.66 | 1.66 | 1.66 | - | -1.13% | 3,750 |
| Aug 15, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | - | - | 3,750 |
| Aug 14, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | - | -1.06% | 3,750 |
| Aug 13, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | - | -0.64% | 3,750 |
| Aug 12, 2025 | 1.71 | 1.71 | 1.71 | 1.71 | - | 0.88% | 3,750 |
| Aug 11, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | - | -0.47% | 3,750 |
| Aug 8, 2025 | 1.70 | 1.70 | 1.70 | 1.70 | - | 1.85% | 3,750 |
| Aug 7, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | - | 1.58% | 3,750 |
| Aug 6, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | - | -1.73% | 3,750 |
| Aug 5, 2025 | 1.68 | 1.68 | 1.68 | 1.68 | - | 1.51% | 3,750 |
| Aug 4, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | - | 0.18% | 3,750 |
| Aug 1, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | - | -1.08% | 3,750 |
| Jul 31, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | - | -0.36% | - |
| Jul 30, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | - | 1.33% | - |
| Jul 29, 2025 | 1.65 | 1.65 | 1.65 | 1.65 | - | -2.94% | 3,750 |
| Jul 28, 2025 | 1.72 | 1.72 | 1.70 | 1.70 | - | 4.49% | 3,750 |
| Jul 25, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | - | 1.24% | 950 |
| Jul 24, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | - | -0.56% | - |
| Jul 23, 2025 | 1.62 | 1.62 | 1.62 | 1.62 | - | 0.81% | 950 |
| Jul 22, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | - | 0.56% | - |
| Jul 21, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | - | 0.69% | 950 |
| Jul 18, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | - | -0.31% | 950 |
| Jul 17, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | - | 0.06% | 950 |
| Jul 16, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | - | 0.57% | 950 |
| Jul 15, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | - | -1.68% | 950 |
| Jul 14, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | - | 0.31% | 950 |
| Jul 11, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | - | 2.56% | 950 |
| Jul 10, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | - | 0.58% | 950 |
| Jul 9, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | - | 0.06% | - |
| Jul 8, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | - | 0.13% | 950 |
| Jul 7, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | - | 0.91% | 950 |
| Jul 4, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | - | 0.99% | 950 |
| Jul 3, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | - | 0.33% | 950 |
| Jul 2, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | - | 1.14% | - |
| Jul 1, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | - | -0.53% | - |
| Jun 30, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | - | -0.13% | - |
| Jun 27, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | - | -8.22% | 1,220 |
| Jun 26, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | - | 5.39% | 950 |
| Jun 25, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | - | 0.71% | 1,220 |
| Jun 24, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | - | -2.70% | 1,220 |
| Jun 23, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | - | 1.08% | - |