China Galaxy Securities Co., Ltd. (FRA:CGL)
Germany
· Delayed Price · Currency is EUR 1.140
+0.030 (2.70%)
Last updated: Dec 5, 2025, 8:04 AM CET
China Galaxy Securities Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | 0.91% | - |
| Dec 3, 2025 | 1.10 | 1.12 | 1.10 | 1.10 | 1.10 | -1.79% | 508 |
| Dec 2, 2025 | 1.12 | 1.14 | 1.12 | 1.12 | 1.12 | - | 128 |
| Dec 1, 2025 | 1.11 | 1.12 | 1.11 | 1.12 | 1.12 | 0.90% | - |
| Nov 28, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| Nov 27, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| Nov 26, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | - | - |
| Nov 25, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -0.89% | - |
| Nov 24, 2025 | 1.11 | 1.13 | 1.11 | 1.12 | 1.12 | 0.90% | 330 |
| Nov 21, 2025 | 1.11 | 1.11 | 1.11 | 1.11 | 1.11 | -5.13% | - |
| Nov 20, 2025 | 1.17 | 1.17 | 1.17 | 1.17 | 1.17 | 0.86% | - |
| Nov 19, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | - | - |
| Nov 18, 2025 | 1.15 | 1.16 | 1.15 | 1.16 | 1.16 | -1.69% | - |
| Nov 17, 2025 | 1.17 | 1.22 | 1.17 | 1.18 | 1.18 | - | 21 |
| Nov 14, 2025 | 1.19 | 1.19 | 1.18 | 1.18 | 1.18 | -4.07% | - |
| Nov 13, 2025 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | 0.82% | - |
| Nov 12, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -0.81% | - |
| Nov 11, 2025 | 1.22 | 1.23 | 1.22 | 1.23 | 1.23 | - | - |
| Nov 10, 2025 | 1.24 | 1.27 | 1.23 | 1.23 | 1.23 | 0.82% | 399 |
| Nov 7, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -2.40% | - |
| Nov 6, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.23 | 3.31% | - |
| Nov 5, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.20 | -0.82% | - |
| Nov 4, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.21 | -1.61% | - |
| Nov 3, 2025 | 1.24 | 1.27 | 1.24 | 1.24 | 1.22 | 0.81% | 1,174 |
| Oct 31, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.21 | -3.15% | - |
| Oct 30, 2025 | 1.25 | 1.27 | 1.25 | 1.27 | 1.25 | -1.55% | - |
| Oct 29, 2025 | 1.29 | 1.29 | 1.29 | 1.29 | 1.27 | 0.78% | - |
| Oct 28, 2025 | 1.28 | 1.30 | 1.28 | 1.28 | 1.26 | -2.29% | 4 |
| Oct 27, 2025 | 1.33 | 1.34 | 1.31 | 1.31 | 1.29 | 1.55% | 49 |
| Oct 24, 2025 | 1.27 | 1.29 | 1.27 | 1.29 | 1.27 | 2.38% | - |
| Oct 23, 2025 | 1.22 | 1.26 | 1.22 | 1.26 | 1.24 | 1.61% | - |
| Oct 22, 2025 | 1.25 | 1.25 | 1.24 | 1.24 | 1.22 | -1.59% | - |
| Oct 21, 2025 | 1.28 | 1.28 | 1.26 | 1.26 | 1.24 | 2.44% | - |
| Oct 20, 2025 | 1.22 | 1.24 | 1.22 | 1.23 | 1.21 | - | 76 |
| Oct 17, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.21 | -4.65% | - |
| Oct 16, 2025 | 1.28 | 1.29 | 1.28 | 1.29 | 1.27 | 0.78% | - |
| Oct 15, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.26 | 4.07% | - |
| Oct 14, 2025 | 1.24 | 1.24 | 1.23 | 1.23 | 1.21 | -2.38% | - |
| Oct 13, 2025 | 1.24 | 1.26 | 1.24 | 1.26 | 1.24 | 5.00% | - |
| Oct 10, 2025 | 1.28 | 1.28 | 1.20 | 1.20 | 1.19 | -7.69% | - |
| Oct 9, 2025 | 1.28 | 1.30 | 1.28 | 1.30 | 1.28 | 2.36% | - |
| Oct 8, 2025 | 1.25 | 1.27 | 1.25 | 1.27 | 1.25 | - | - |
| Oct 7, 2025 | 1.26 | 1.27 | 1.26 | 1.27 | 1.25 | 0.79% | - |
| Oct 6, 2025 | 1.27 | 1.29 | 1.26 | 1.26 | 1.24 | 0.80% | 88 |
| Oct 3, 2025 | 1.24 | 1.25 | 1.24 | 1.25 | 1.23 | -0.79% | - |
| Oct 2, 2025 | 1.25 | 1.26 | 1.25 | 1.26 | 1.24 | -1.56% | - |
| Oct 1, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.26 | - | - |
| Sep 30, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.26 | 2.40% | 2,801 |
| Sep 29, 2025 | 1.26 | 1.26 | 1.25 | 1.25 | 1.23 | 9.65% | - |
| Sep 26, 2025 | 1.15 | 1.15 | 1.14 | 1.14 | 1.13 | - | - |
| Sep 25, 2025 | 1.14 | 1.14 | 1.14 | 1.14 | 1.13 | -0.87% | - |
| Sep 24, 2025 | 1.15 | 1.15 | 1.15 | 1.15 | 1.14 | 0.88% | - |
| Sep 23, 2025 | 1.13 | 1.14 | 1.13 | 1.14 | 1.13 | -2.56% | - |
| Sep 22, 2025 | 1.16 | 1.17 | 1.16 | 1.17 | 1.16 | 0.86% | - |
| Sep 19, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.15 | -1.69% | - |
| Sep 18, 2025 | 1.18 | 1.19 | 1.18 | 1.18 | 1.17 | -1.67% | 476 |
| Sep 17, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.19 | 1.69% | - |
| Sep 16, 2025 | 1.19 | 1.22 | 1.18 | 1.18 | 1.17 | -2.48% | 242 |
| Sep 15, 2025 | 1.24 | 1.24 | 1.21 | 1.21 | 1.20 | -2.42% | 6,225 |
| Sep 12, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.22 | - | - |
| Sep 11, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.22 | - | - |
| Sep 10, 2025 | 1.23 | 1.24 | 1.23 | 1.24 | 1.22 | 2.48% | 3,775 |
| Sep 9, 2025 | 1.19 | 1.21 | 1.19 | 1.21 | 1.20 | 3.42% | 163 |
| Sep 8, 2025 | 1.18 | 1.18 | 1.17 | 1.17 | 1.16 | -0.85% | - |
| Sep 5, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.17 | 1.72% | - |
| Sep 4, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.15 | - | - |
| Sep 3, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.15 | -1.69% | - |
| Sep 2, 2025 | 1.17 | 1.19 | 1.17 | 1.18 | 1.17 | -1.67% | 2,681 |
| Sep 1, 2025 | 1.19 | 1.20 | 1.19 | 1.20 | 1.19 | -0.83% | - |
| Aug 29, 2025 | 1.22 | 1.22 | 1.21 | 1.21 | 1.20 | -2.42% | - |
| Aug 28, 2025 | 1.23 | 1.24 | 1.23 | 1.24 | 1.22 | -0.80% | - |
| Aug 27, 2025 | 1.27 | 1.27 | 1.25 | 1.25 | 1.23 | -4.58% | - |
| Aug 26, 2025 | 1.32 | 1.32 | 1.31 | 1.31 | 1.29 | -1.50% | - |
| Aug 25, 2025 | 1.34 | 1.34 | 1.33 | 1.33 | 1.31 | -1.48% | - |
| Aug 22, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.33 | 0.75% | - |
| Aug 21, 2025 | 1.32 | 1.34 | 1.32 | 1.34 | 1.32 | 2.29% | - |
| Aug 20, 2025 | 1.32 | 1.32 | 1.31 | 1.31 | 1.29 | -2.96% | - |
| Aug 19, 2025 | 1.37 | 1.37 | 1.35 | 1.35 | 1.33 | -2.17% | - |
| Aug 18, 2025 | 1.37 | 1.38 | 1.37 | 1.38 | 1.36 | 2.22% | - |
| Aug 15, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.33 | 9.76% | - |
| Aug 14, 2025 | 1.23 | 1.26 | 1.23 | 1.23 | 1.21 | 0.82% | 1,000 |
| Aug 13, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.21 | 0.83% | - |
| Aug 12, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.20 | 0.83% | - |
| Aug 11, 2025 | 1.19 | 1.20 | 1.19 | 1.20 | 1.19 | 2.56% | - |
| Aug 8, 2025 | 1.16 | 1.17 | 1.16 | 1.17 | 1.16 | -0.85% | - |
| Aug 7, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.17 | 0.85% | - |
| Aug 6, 2025 | 1.18 | 1.18 | 1.17 | 1.17 | 1.16 | -0.85% | - |
| Aug 5, 2025 | 1.18 | 1.18 | 1.18 | 1.18 | 1.17 | 2.61% | - |
| Aug 4, 2025 | 1.14 | 1.15 | 1.14 | 1.15 | 1.14 | 1.77% | - |
| Aug 1, 2025 | 1.13 | 1.13 | 1.13 | 1.13 | 1.12 | -3.42% | - |
| Jul 31, 2025 | 1.18 | 1.18 | 1.17 | 1.17 | 1.16 | -4.88% | - |
| Jul 30, 2025 | 1.20 | 1.23 | 1.20 | 1.23 | 1.21 | -0.81% | - |
| Jul 29, 2025 | 1.20 | 1.24 | 1.20 | 1.24 | 1.22 | 1.64% | - |
| Jul 28, 2025 | 1.20 | 1.22 | 1.20 | 1.22 | 1.21 | 0.83% | - |
| Jul 25, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.20 | - | - |
| Jul 24, 2025 | 1.19 | 1.21 | 1.19 | 1.21 | 1.20 | 4.31% | - |
| Jul 23, 2025 | 1.16 | 1.16 | 1.16 | 1.16 | 1.15 | 0.87% | - |
| Jul 22, 2025 | 1.14 | 1.15 | 1.14 | 1.15 | 1.14 | 2.68% | - |
| Jul 21, 2025 | 1.12 | 1.16 | 1.12 | 1.12 | 1.11 | 5.66% | 421 |
| Jul 18, 2025 | 1.06 | 1.06 | 1.06 | 1.06 | 1.05 | 0.95% | - |