China Construction Bank Corporation (FRA:C6T)
Germany
· Delayed Price · Currency is EUR 0.876
+0.013 (1.49%)
At close: Dec 5, 2025
China Construction Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.87 | 0.88 | 0.87 | 0.88 | 0.88 | 1.49% | - |
| Dec 4, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.86 | -0.23% | - |
| Dec 3, 2025 | 0.86 | 0.87 | 0.86 | 0.87 | 0.87 | -3.50% | 2,000 |
| Dec 2, 2025 | 0.89 | 0.90 | 0.89 | 0.90 | 0.87 | 0.75% | 3,400 |
| Dec 1, 2025 | 0.90 | 0.90 | 0.89 | 0.89 | 0.87 | -2.22% | 6,700 |
| Nov 28, 2025 | 0.90 | 0.91 | 0.90 | 0.91 | 0.89 | 0.76% | 1,015 |
| Nov 27, 2025 | 0.92 | 0.92 | 0.90 | 0.90 | 0.88 | -0.22% | 5,215 |
| Nov 26, 2025 | 0.90 | 0.92 | 0.90 | 0.91 | 0.88 | -0.63% | 30 |
| Nov 25, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.89 | -1.06% | - |
| Nov 24, 2025 | 0.92 | 0.92 | 0.91 | 0.92 | 0.90 | 1.99% | 3,515 |
| Nov 21, 2025 | 0.90 | 0.90 | 0.89 | 0.90 | 0.88 | -0.68% | - |
| Nov 20, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.89 | 1.14% | - |
| Nov 19, 2025 | 0.89 | 0.90 | 0.89 | 0.90 | 0.88 | 1.50% | - |
| Nov 18, 2025 | 0.90 | 0.90 | 0.89 | 0.89 | 0.86 | -0.88% | - |
| Nov 17, 2025 | 0.90 | 0.91 | 0.89 | 0.89 | 0.87 | -2.45% | 2,000 |
| Nov 14, 2025 | 0.92 | 0.92 | 0.92 | 0.92 | 0.89 | -1.76% | 14,001 |
| Nov 13, 2025 | 0.92 | 0.94 | 0.92 | 0.93 | 0.91 | -0.85% | 9,500 |
| Nov 12, 2025 | 0.92 | 0.94 | 0.92 | 0.94 | 0.92 | 2.41% | 12,308 |
| Nov 11, 2025 | 0.92 | 0.93 | 0.92 | 0.92 | 0.89 | 0.59% | 17,000 |
| Nov 10, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.89 | 1.33% | 3,000 |
| Nov 7, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.88 | 0.06% | - |
| Nov 6, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.88 | 1.28% | 14,000 |
| Nov 5, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.87 | -0.58% | - |
| Nov 4, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.87 | 2.14% | - |
| Nov 3, 2025 | 0.88 | 0.89 | 0.88 | 0.88 | 0.85 | 2.88% | 3,120 |
| Oct 31, 2025 | 0.86 | 0.86 | 0.85 | 0.85 | 0.83 | -2.29% | - |
| Oct 30, 2025 | 0.86 | 0.87 | 0.86 | 0.87 | 0.85 | -1.24% | - |
| Oct 29, 2025 | 0.87 | 0.88 | 0.87 | 0.88 | 0.86 | 1.57% | 20 |
| Oct 28, 2025 | 0.86 | 0.87 | 0.86 | 0.87 | 0.85 | -0.60% | 1,000 |
| Oct 27, 2025 | 0.86 | 0.87 | 0.86 | 0.87 | 0.85 | 1.37% | 20,202 |
| Oct 24, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.84 | -0.17% | - |
| Oct 23, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.84 | 0.59% | - |
| Oct 22, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.84 | -0.81% | - |
| Oct 21, 2025 | 0.87 | 0.87 | 0.86 | 0.86 | 0.84 | 2.26% | 18,011 |
| Oct 20, 2025 | 0.84 | 0.85 | 0.84 | 0.85 | 0.82 | 1.87% | - |
| Oct 17, 2025 | 0.85 | 0.85 | 0.83 | 0.83 | 0.81 | -1.89% | 19,012 |
| Oct 16, 2025 | 0.83 | 0.85 | 0.83 | 0.85 | 0.82 | 2.89% | 12,096 |
| Oct 15, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.80 | -0.23% | - |
| Oct 14, 2025 | 0.82 | 0.84 | 0.82 | 0.82 | 0.80 | 2.68% | 500 |
| Oct 13, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.78 | -1.16% | - |
| Oct 10, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.79 | 0.91% | 4,208 |
| Oct 9, 2025 | 0.80 | 0.80 | 0.80 | 0.80 | 0.78 | 0.51% | - |
| Oct 8, 2025 | 0.79 | 0.82 | 0.79 | 0.80 | 0.78 | 1.25% | 1,000 |
| Oct 7, 2025 | 0.79 | 0.79 | 0.79 | 0.79 | 0.77 | -0.63% | - |
| Oct 6, 2025 | 0.79 | 0.80 | 0.79 | 0.80 | 0.78 | -2.96% | 35 |
| Oct 3, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.80 | - | 950 |
| Oct 2, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.80 | - | - |
| Oct 1, 2025 | 0.83 | 0.83 | 0.81 | 0.82 | 0.80 | -2.91% | 2,600 |
| Sep 30, 2025 | 0.81 | 0.84 | 0.81 | 0.84 | 0.82 | 1.58% | 970 |
| Sep 29, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.81 | 2.59% | 1,200 |
| Sep 26, 2025 | 0.81 | 0.81 | 0.81 | 0.81 | 0.79 | -0.92% | - |
| Sep 25, 2025 | 0.80 | 0.82 | 0.80 | 0.82 | 0.80 | 0.15% | 21,000 |
| Sep 24, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.80 | -0.56% | - |
| Sep 23, 2025 | 0.82 | 0.82 | 0.82 | 0.82 | 0.80 | 1.52% | - |
| Sep 22, 2025 | 0.83 | 0.84 | 0.81 | 0.81 | 0.79 | -4.81% | 10,250 |
| Sep 19, 2025 | 0.83 | 0.85 | 0.83 | 0.85 | 0.83 | -0.60% | 4,500 |
| Sep 18, 2025 | 0.85 | 0.86 | 0.85 | 0.86 | 0.83 | 0.81% | 2,500 |
| Sep 17, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.83 | 0.98% | - |
| Sep 16, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.82 | -0.70% | - |
| Sep 15, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.82 | -1.64% | 2,520 |
| Sep 12, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.84 | -1.59% | 17,019 |
| Sep 11, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.85 | -0.11% | 8,582 |
| Sep 10, 2025 | 0.88 | 0.88 | 0.87 | 0.87 | 0.85 | 3.29% | 7,400 |
| Sep 9, 2025 | 0.83 | 0.85 | 0.83 | 0.85 | 0.83 | 1.22% | 12,000 |
| Sep 8, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.82 | -0.35% | - |
| Sep 5, 2025 | 0.83 | 0.84 | 0.83 | 0.84 | 0.82 | -0.27% | 90 |
| Sep 4, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.82 | 0.41% | 8,918 |
| Sep 3, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.82 | -1.34% | 555 |
| Sep 2, 2025 | 0.84 | 0.85 | 0.84 | 0.85 | 0.83 | 3.09% | 355 |
| Sep 1, 2025 | 0.83 | 0.83 | 0.82 | 0.82 | 0.80 | -0.77% | 4,051 |
| Aug 29, 2025 | 0.83 | 0.83 | 0.83 | 0.83 | 0.81 | -0.85% | - |
| Aug 28, 2025 | 0.83 | 0.84 | 0.83 | 0.84 | 0.82 | - | 11,024 |
| Aug 27, 2025 | 0.83 | 0.84 | 0.83 | 0.84 | 0.82 | -0.89% | 22,000 |
| Aug 26, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.82 | -1.16% | - |
| Aug 25, 2025 | 0.84 | 0.86 | 0.84 | 0.86 | 0.83 | -0.42% | 5,000 |
| Aug 22, 2025 | 0.85 | 0.86 | 0.85 | 0.86 | 0.84 | 0.90% | 10 |
| Aug 21, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.83 | -0.90% | - |
| Aug 20, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.84 | 0.47% | 24 |
| Aug 19, 2025 | 0.86 | 0.86 | 0.86 | 0.86 | 0.83 | 1.18% | 20 |
| Aug 18, 2025 | 0.85 | 0.85 | 0.85 | 0.85 | 0.82 | 0.36% | 4,650 |
| Aug 15, 2025 | 0.84 | 0.84 | 0.84 | 0.84 | 0.82 | -4.10% | 200 |
| Aug 14, 2025 | 0.87 | 0.88 | 0.87 | 0.88 | 0.86 | -0.30% | 1,000 |
| Aug 13, 2025 | 0.86 | 0.88 | 0.86 | 0.88 | 0.86 | 0.78% | 1,135 |
| Aug 12, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.85 | 0.90% | 9,600 |
| Aug 11, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.84 | -0.38% | - |
| Aug 8, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.85 | -0.75% | - |
| Aug 7, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.85 | -0.16% | - |
| Aug 6, 2025 | 0.88 | 0.88 | 0.88 | 0.88 | 0.86 | -1.03% | - |
| Aug 5, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.86 | 1.59% | - |
| Aug 4, 2025 | 0.87 | 0.87 | 0.87 | 0.87 | 0.85 | 0.29% | - |
| Aug 1, 2025 | 0.88 | 0.88 | 0.87 | 0.87 | 0.85 | -4.16% | 14,150 |
| Jul 31, 2025 | 0.89 | 0.91 | 0.89 | 0.91 | 0.88 | 2.00% | 4,000 |
| Jul 30, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.87 | 0.23% | - |
| Jul 29, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.87 | -0.78% | - |
| Jul 28, 2025 | 0.90 | 0.90 | 0.88 | 0.90 | 0.87 | -1.65% | 10,100 |
| Jul 25, 2025 | 0.88 | 0.91 | 0.88 | 0.91 | 0.89 | 2.13% | 8,235 |
| Jul 24, 2025 | 0.89 | 0.89 | 0.89 | 0.89 | 0.87 | -1.35% | 1,500 |
| Jul 23, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.88 | 0.36% | - |
| Jul 22, 2025 | 0.90 | 0.90 | 0.90 | 0.90 | 0.88 | -1.47% | 3,000 |
| Jul 21, 2025 | 0.91 | 0.91 | 0.91 | 0.91 | 0.89 | -1.47% | - |