Skip to main content
China International Capital Corporation Limited (FRA:CIM)
Germany flag Germany · Delayed Price · Currency is EUR
2.100
-0.020 (-0.94%)
At close: Nov 19, 2025

FRA:CIM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 19, 20252.082.102.082.102.10-0.94%-
Nov 18, 20252.102.122.102.122.12-1.85%-
Nov 17, 20252.142.162.142.162.16--
Nov 14, 20252.162.162.142.162.16-3.57%-
Nov 13, 20252.242.242.242.242.241.82%-
Nov 12, 20252.242.242.202.202.20-1.79%-
Nov 11, 20252.202.242.202.242.24--
Nov 10, 20252.242.242.242.242.240.90%-
Nov 7, 20252.222.222.222.222.22-2.63%-
Nov 6, 20252.282.282.282.282.280.88%-
Nov 5, 20252.242.262.242.262.261.80%-
Nov 4, 20252.222.222.222.222.22-2.63%-
Nov 3, 20252.282.302.282.282.27-2.56%-
Oct 31, 20252.342.342.342.342.33-2.50%-
Oct 30, 20252.382.402.382.402.39-4.00%-
Oct 29, 20252.502.502.482.502.490.81%-
Oct 28, 20252.462.482.462.482.47-2.36%-
Oct 27, 20252.562.562.542.542.532.42%-
Oct 24, 20252.442.482.442.482.474.20%-
Oct 23, 20252.322.382.322.382.371.71%-
Oct 22, 20252.322.342.322.342.33-1.68%-
Oct 21, 20252.442.442.382.382.373.48%-
Oct 20, 20252.282.302.282.302.291.77%-
Oct 17, 20252.262.262.242.262.25-4.24%-
Oct 16, 20252.382.382.362.362.35--
Oct 15, 20252.342.362.342.362.352.61%-
Oct 14, 20252.302.302.302.302.29-1.71%-
Oct 13, 20252.302.342.302.342.33-1.68%-
Oct 10, 20252.442.442.382.382.37-3.25%-
Oct 9, 20252.442.462.442.462.454.24%-
Oct 8, 20252.342.362.342.362.350.85%-
Oct 7, 20252.362.362.342.342.33--
Oct 6, 20252.362.362.342.342.331.74%-
Oct 3, 20252.282.302.282.302.29-0.86%-
Oct 2, 20252.302.322.302.322.31-0.85%-
Oct 1, 20252.322.342.322.342.330.86%-
Sep 30, 20252.322.322.322.322.311.75%-
Sep 29, 20252.302.302.282.282.279.62%-
Sep 26, 20252.122.122.082.082.07-0.95%-
Sep 25, 20252.122.122.102.102.09-0.94%-
Sep 24, 20252.122.122.122.122.11-0.93%-
Sep 23, 20252.122.142.122.142.13-0.93%-
Sep 22, 20252.162.162.162.162.15--
Sep 19, 20252.162.162.162.162.15-3.57%-
Sep 18, 20252.242.242.222.242.23-2.61%-
Sep 17, 20252.282.302.282.302.293.60%-
Sep 16, 20252.262.262.222.222.21-2.63%-
Sep 15, 20252.282.282.282.282.27-0.87%-
Sep 12, 20252.322.322.302.302.29-0.86%-
Sep 11, 20252.302.362.302.322.311.75%800
Sep 10, 20252.302.302.282.282.27--
Sep 9, 20252.222.302.222.282.273.64%606
Sep 8, 20252.202.202.202.202.19-0.90%-
Sep 5, 20252.222.282.222.222.212.78%618
Sep 4, 20252.162.162.162.162.15-0.92%-
Sep 3, 20252.202.242.182.182.17-3.54%618
Sep 2, 20252.242.282.242.262.25-2.59%-
Sep 1, 20252.322.322.322.322.310.87%-
Aug 29, 20252.322.322.302.302.29-1.71%-
Aug 28, 20252.322.342.322.342.330.86%-
Aug 27, 20252.382.382.322.322.31-5.69%-
Aug 26, 20252.522.522.462.462.45-3.15%-
Aug 25, 20252.502.542.502.542.533.25%-
Aug 22, 20252.482.502.462.462.45--
Aug 21, 20252.442.462.442.462.450.82%-
Aug 20, 20252.442.442.442.442.43-1.61%-
Aug 19, 20252.502.502.482.482.47-2.36%-
Aug 18, 20252.562.562.542.542.532.42%-
Aug 15, 20252.502.502.482.482.478.77%-
Aug 14, 20252.302.302.282.282.272.70%-
Aug 13, 20252.242.242.222.222.21--
Aug 12, 20252.202.222.202.222.212.78%-
Aug 11, 20252.162.162.162.162.151.89%-
Aug 8, 20252.142.142.122.122.11-2.75%-
Aug 7, 20252.162.182.162.182.17--
Aug 6, 20252.182.202.182.182.17--
Aug 5, 20252.182.182.182.182.172.83%-
Aug 4, 20252.102.122.102.122.111.92%-
Aug 1, 20252.122.122.082.082.07-4.59%-
Jul 31, 20252.202.202.182.182.17-4.39%-
Jul 30, 20252.262.282.262.282.27-3.39%-
Jul 29, 20252.302.362.302.362.352.61%-
Jul 28, 20252.302.302.302.302.29--
Jul 25, 20252.302.302.302.302.29-1.71%-
Jul 24, 20252.302.342.302.342.333.54%-
Jul 23, 20252.262.262.262.262.250.89%-
Jul 22, 20252.222.242.222.242.231.82%-
Jul 21, 20252.222.222.202.202.194.76%-
Jul 18, 20252.082.102.082.102.091.94%-
Jul 17, 20252.042.062.042.062.051.98%-
Jul 16, 20252.022.022.022.022.01-0.98%-
Jul 15, 20252.022.042.022.042.03-1.92%-
Jul 14, 20252.082.082.082.082.070.97%-
Jul 11, 20252.102.102.062.062.055.10%-
Jul 10, 20251.971.971.961.961.950.51%-
Jul 9, 20251.961.961.951.951.94-1.52%-
Jul 8, 20251.961.981.961.981.972.06%-
Jul 7, 20251.941.941.941.941.931.04%200
Jul 4, 20251.931.931.921.921.91--
Jul 3, 20251.891.921.891.921.913.23%-