CITIC Limited (FRA:CPF)
Germany
· Delayed Price · Currency is EUR 1.344
+0.006 (0.45%)
At close: Dec 5, 2025
CITIC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 0.45% | - |
| Dec 4, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -0.22% | - |
| Dec 3, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -3.53% | - |
| Dec 2, 2025 | 1.35 | 1.39 | 1.35 | 1.39 | 1.39 | 1.76% | 2,812 |
| Dec 1, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | 2.94% | 700 |
| Nov 28, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -1.12% | - |
| Nov 27, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -0.22% | - |
| Nov 26, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0.67% | - |
| Nov 25, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -0.07% | - |
| Nov 24, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -2.05% | 999 |
| Nov 21, 2025 | 1.32 | 1.37 | 1.32 | 1.37 | 1.36 | 1.64% | 999 |
| Nov 20, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 2.05% | - |
| Nov 19, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -0.53% | - |
| Nov 18, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -4.06% | - |
| Nov 17, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -0.43% | - |
| Nov 14, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -4.81% | - |
| Nov 13, 2025 | 1.41 | 1.46 | 1.41 | 1.46 | 1.46 | 4.08% | 680 |
| Nov 12, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | 0.72% | - |
| Nov 11, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | -0.14% | - |
| Nov 10, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 0.65% | - |
| Nov 7, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -0.86% | - |
| Nov 6, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 2.43% | - |
| Nov 5, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -0.29% | - |
| Nov 4, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 2.17% | - |
| Nov 3, 2025 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | 1.14% | - |
| Oct 31, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -1.05% | - |
| Oct 30, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 2.22% | - |
| Oct 29, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 0.08% | - |
| Oct 28, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -0.23% | - |
| Oct 27, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | 3.08% | - |
| Oct 24, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 1.36% | - |
| Oct 23, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.32% | - |
| Oct 22, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -1.50% | - |
| Oct 21, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | 2.76% | - |
| Oct 20, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 0.90% | - |
| Oct 17, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -1.93% | - |
| Oct 16, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.16% | - |
| Oct 15, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 1.63% | - |
| Oct 14, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.16% | - |
| Oct 13, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.65% | - |
| Oct 10, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 0.08% | - |
| Oct 9, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 3.69% | - |
| Oct 8, 2025 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | -0.17% | 1,000 |
| Oct 7, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | 0.51% | - |
| Oct 6, 2025 | 1.18 | 1.19 | 1.18 | 1.19 | 1.19 | 0.08% | 1,500 |
| Oct 3, 2025 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -3.42% | - |
| Oct 2, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.89% | - |
| Oct 1, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | 1.39% | 1,000 |
| Sep 30, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -0.16% | - |
| Sep 29, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 1.24% | - |
| Sep 26, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 1.00% | - |
| Sep 25, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | -2.52% | 57 |
| Sep 24, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | -0.08% | - |
| Sep 23, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | 1.07% | - |
| Sep 22, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -6.60% | - |
| Sep 19, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.28 | -0.69% | - |
| Sep 18, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.29 | 0.31% | - |
| Sep 17, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.28 | -0.30% | - |
| Sep 16, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.29 | -0.98% | - |
| Sep 15, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.30 | -0.23% | - |
| Sep 12, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.30 | 0.15% | - |
| Sep 11, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.30 | 1.38% | - |
| Sep 10, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.28 | 2.91% | - |
| Sep 9, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.25 | -0.47% | - |
| Sep 8, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.25 | 4.59% | - |
| Sep 5, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.20 | 2.01% | - |
| Sep 4, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.17 | -0.08% | - |
| Sep 3, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.18 | -0.42% | - |
| Sep 2, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.18 | -1.07% | - |
| Sep 1, 2025 | 1.22 | 1.22 | 1.22 | 1.22 | 1.19 | 0.66% | - |
| Aug 29, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.19 | -1.55% | - |
| Aug 28, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.20 | -0.49% | - |
| Aug 27, 2025 | 1.23 | 1.23 | 1.23 | 1.23 | 1.21 | -3.60% | - |
| Aug 26, 2025 | 1.25 | 1.28 | 1.23 | 1.28 | 1.26 | 1.83% | 6,000 |
| Aug 25, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.23 | 0.16% | - |
| Aug 22, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.23 | 0.16% | - |
| Aug 21, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.23 | 0.24% | - |
| Aug 20, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.23 | -2.42% | - |
| Aug 19, 2025 | 1.25 | 1.28 | 1.25 | 1.28 | 1.26 | 1.03% | 1,000 |
| Aug 18, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.24 | 0.24% | - |
| Aug 15, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.24 | -1.40% | - |
| Aug 14, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.26 | 0.87% | - |
| Aug 13, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.25 | 1.27% | - |
| Aug 12, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.23 | 0.32% | - |
| Aug 11, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.23 | -0.95% | - |
| Aug 8, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.24 | 0.40% | - |
| Aug 7, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.23 | -0.08% | - |
| Aug 6, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.24 | -5.27% | - |
| Aug 5, 2025 | 1.29 | 1.33 | 1.29 | 1.33 | 1.30 | 4.48% | 995 |
| Aug 4, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.25 | 0.63% | - |
| Aug 1, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.24 | -2.54% | - |
| Jul 31, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.27 | -2.19% | - |
| Jul 30, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.30 | -0.08% | - |
| Jul 29, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.30 | 0.76% | - |
| Jul 28, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.29 | 0.38% | - |
| Jul 25, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.29 | 0.85% | - |
| Jul 24, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.28 | 4.50% | - |
| Jul 23, 2025 | 1.24 | 1.25 | 1.24 | 1.25 | 1.22 | 3.06% | 1,100 |
| Jul 22, 2025 | 1.21 | 1.21 | 1.21 | 1.21 | 1.19 | 0.83% | - |
| Jul 21, 2025 | 1.20 | 1.20 | 1.20 | 1.20 | 1.18 | 1.53% | - |