CITIC Securities Company Limited (FRA:CI9)
Germany
· Delayed Price · Currency is EUR 2.960
+0.080 (2.78%)
Last updated: Dec 5, 2025, 8:03 AM CET
CITIC Securities Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | - | - |
| Dec 3, 2025 | 2.88 | 2.88 | 2.88 | 2.88 | 2.88 | -1.37% | - |
| Dec 2, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - | - |
| Dec 1, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | - | - |
| Nov 28, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -0.68% | - |
| Nov 27, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | -0.68% | - |
| Nov 26, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | - | - |
| Nov 25, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | 0.68% | - |
| Nov 24, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 0.68% | - |
| Nov 21, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -4.58% | - |
| Nov 20, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 0.66% | - |
| Nov 19, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | 0.66% | - |
| Nov 18, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -0.66% | - |
| Nov 17, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -1.30% | - |
| Nov 14, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | -4.94% | - |
| Nov 13, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 0.62% | - |
| Nov 12, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | - | - |
| Nov 11, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | -1.83% | - |
| Nov 10, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 2.50% | - |
| Nov 7, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -1.23% | - |
| Nov 6, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 0.62% | - |
| Nov 5, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 1.26% | - |
| Nov 4, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -0.63% | - |
| Nov 3, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -2.44% | - |
| Oct 31, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -2.38% | - |
| Oct 30, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | - |
| Oct 29, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | - | - |
| Oct 28, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -2.89% | - |
| Oct 27, 2025 | 3.46 | 3.46 | 3.46 | 3.46 | 3.46 | 2.37% | - |
| Oct 24, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 3.68% | - |
| Oct 23, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -0.61% | - |
| Oct 22, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -3.53% | - |
| Oct 21, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 4.29% | - |
| Oct 20, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 0.62% | - |
| Oct 17, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | -1.22% | - |
| Oct 16, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | 1.23% | - |
| Oct 15, 2025 | 3.24 | 3.24 | 3.24 | 3.24 | 3.24 | 1.89% | - |
| Oct 14, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | - | - |
| Oct 13, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -3.64% | - |
| Oct 10, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | - | - |
| Oct 9, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 2.48% | - |
| Oct 8, 2025 | 3.22 | 3.22 | 3.22 | 3.22 | 3.22 | 1.26% | - |
| Oct 7, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | -2.45% | - |
| Oct 6, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | 1.87% | - |
| Oct 3, 2025 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | -1.84% | - |
| Oct 2, 2025 | 3.26 | 3.26 | 3.26 | 3.26 | 3.26 | -1.21% | - |
| Oct 1, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | -4.07% | - |
| Sep 30, 2025 | 3.30 | 3.44 | 3.30 | 3.44 | 3.44 | 4.24% | 5 |
| Sep 29, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 10.74% | - |
| Sep 26, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -1.32% | - |
| Sep 25, 2025 | 2.96 | 3.02 | 2.96 | 3.02 | 3.02 | 1.34% | 599 |
| Sep 24, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 2.05% | - |
| Sep 23, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -3.31% | - |
| Sep 22, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 0.67% | - |
| Sep 19, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -3.23% | - |
| Sep 18, 2025 | 3.04 | 3.10 | 3.04 | 3.10 | 3.10 | -0.64% | 11 |
| Sep 17, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | -0.64% | - |
| Sep 16, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | - | - |
| Sep 15, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | -0.63% | - |
| Sep 12, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | -0.63% | - |
| Sep 11, 2025 | 3.18 | 3.18 | 3.18 | 3.18 | 3.18 | 0.63% | - |
| Sep 10, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 2.60% | - |
| Sep 9, 2025 | 3.08 | 3.08 | 3.08 | 3.08 | 3.08 | 3.36% | - |
| Sep 8, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -1.32% | - |
| Sep 5, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 0.67% | - |
| Sep 4, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | -0.66% | - |
| Sep 3, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -0.66% | - |
| Sep 2, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | 3.04 | -1.94% | - |
| Sep 1, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -1.90% | - |
| Aug 29, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | - | - |
| Aug 28, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 1.94% | - |
| Aug 27, 2025 | 3.20 | 3.20 | 3.10 | 3.10 | 3.10 | -6.06% | 3,450 |
| Aug 26, 2025 | 3.30 | 3.30 | 3.30 | 3.30 | 3.30 | 0.61% | - |
| Aug 25, 2025 | 3.28 | 3.28 | 3.28 | 3.28 | 3.28 | -3.53% | - |
| Aug 22, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 1.19% | - |
| Aug 21, 2025 | 3.36 | 3.36 | 3.36 | 3.36 | 3.36 | -0.59% | - |
| Aug 20, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | -2.87% | - |
| Aug 19, 2025 | 3.48 | 3.48 | 3.48 | 3.48 | 3.48 | -0.57% | - |
| Aug 18, 2025 | 3.50 | 3.50 | 3.50 | 3.50 | 3.50 | 3.55% | - |
| Aug 15, 2025 | 3.38 | 3.38 | 3.38 | 3.38 | 3.38 | 6.96% | - |
| Aug 14, 2025 | 3.16 | 3.16 | 3.16 | 3.16 | 3.16 | 0.64% | - |
| Aug 13, 2025 | 3.14 | 3.14 | 3.14 | 3.14 | 3.14 | 2.61% | - |
| Aug 12, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 1.32% | - |
| Aug 11, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | 1.34% | - |
| Aug 8, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | - |
| Aug 7, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | -0.67% | - |
| Aug 6, 2025 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | 0.67% | - |
| Aug 5, 2025 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 2.76% | - |
| Aug 4, 2025 | 2.90 | 2.90 | 2.90 | 2.90 | 2.90 | -2.03% | - |
| Aug 1, 2025 | 2.96 | 2.96 | 2.96 | 2.96 | 2.96 | -1.99% | - |
| Jul 31, 2025 | 3.02 | 3.02 | 3.02 | 3.02 | 3.02 | -1.31% | - |
| Jul 30, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | -1.29% | - |
| Jul 29, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -0.64% | - |
| Jul 28, 2025 | 3.12 | 3.12 | 3.12 | 3.12 | 3.12 | 0.65% | - |
| Jul 25, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | - |
| Jul 24, 2025 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | 1.31% | - |
| Jul 23, 2025 | 3.06 | 3.06 | 3.06 | 3.06 | 3.06 | 4.79% | - |
| Jul 22, 2025 | 2.92 | 2.92 | 2.92 | 2.92 | 2.92 | -0.68% | - |
| Jul 21, 2025 | 2.94 | 2.94 | 2.94 | 2.94 | 2.94 | 5.00% | - |
| Jul 18, 2025 | 2.80 | 2.80 | 2.80 | 2.80 | 2.80 | 0.72% | - |