China Overseas Land & Investment Limited (FRA:CPP)
Germany
· Delayed Price · Currency is EUR 1.419
-0.027 (-1.87%)
At close: Dec 3, 2025
FRA:CPP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1.43 | 1.43 | 1.42 | 1.43 | 1.42 | 0.42% | - |
| Dec 3, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -1.87% | - |
| Dec 2, 2025 | 1.44 | 1.45 | 1.44 | 1.45 | 1.45 | 0.42% | - |
| Dec 1, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -1.03% | - |
| Nov 28, 2025 | 1.45 | 1.46 | 1.45 | 1.46 | 1.45 | -2.55% | - |
| Nov 27, 2025 | 1.51 | 1.51 | 1.49 | 1.49 | 1.49 | -2.74% | - |
| Nov 26, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.53 | -0.39% | - |
| Nov 25, 2025 | 1.54 | 1.55 | 1.54 | 1.54 | 1.54 | 0.52% | - |
| Nov 24, 2025 | 1.54 | 1.54 | 1.53 | 1.53 | 1.53 | 2.00% | - |
| Nov 21, 2025 | 1.51 | 1.51 | 1.50 | 1.50 | 1.50 | 0.40% | - |
| Nov 20, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | 1.91% | - |
| Nov 19, 2025 | 1.46 | 1.47 | 1.46 | 1.47 | 1.47 | - | - |
| Nov 18, 2025 | 1.46 | 1.47 | 1.46 | 1.47 | 1.47 | -1.41% | - |
| Nov 17, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -0.60% | - |
| Nov 14, 2025 | 1.49 | 1.50 | 1.49 | 1.50 | 1.50 | -0.46% | - |
| Nov 13, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | 1.01% | - |
| Nov 12, 2025 | 1.50 | 1.50 | 1.49 | 1.49 | 1.49 | -0.33% | - |
| Nov 11, 2025 | 1.46 | 1.50 | 1.46 | 1.50 | 1.50 | 2.96% | 6,926 |
| Nov 10, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 3.12% | - |
| Nov 7, 2025 | 1.41 | 1.41 | 1.41 | 1.41 | 1.41 | 0.43% | - |
| Nov 6, 2025 | 1.43 | 1.43 | 1.40 | 1.40 | 1.40 | -1.41% | - |
| Nov 5, 2025 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -0.77% | - |
| Nov 4, 2025 | 1.42 | 1.43 | 1.42 | 1.43 | 1.43 | -0.69% | - |
| Nov 3, 2025 | 1.44 | 1.45 | 1.44 | 1.44 | 1.44 | 1.19% | - |
| Oct 31, 2025 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | -1.92% | - |
| Oct 30, 2025 | 1.44 | 1.46 | 1.44 | 1.46 | 1.45 | -2.74% | - |
| Oct 29, 2025 | 1.49 | 1.50 | 1.48 | 1.50 | 1.50 | 0.67% | - |
| Oct 28, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -0.67% | - |
| Oct 27, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -0.33% | - |
| Oct 24, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -0.66% | - |
| Oct 23, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -0.26% | - |
| Oct 22, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.51 | -1.30% | - |
| Oct 21, 2025 | 1.54 | 1.54 | 1.53 | 1.54 | 1.53 | 0.59% | - |
| Oct 20, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | 1.13% | - |
| Oct 17, 2025 | 1.52 | 1.52 | 1.50 | 1.51 | 1.51 | -1.76% | - |
| Oct 16, 2025 | 1.53 | 1.54 | 1.53 | 1.54 | 1.54 | -0.90% | - |
| Oct 15, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 1.24% | - |
| Oct 14, 2025 | 1.53 | 1.54 | 1.53 | 1.53 | 1.53 | -0.97% | - |
| Oct 13, 2025 | 1.54 | 1.55 | 1.54 | 1.55 | 1.55 | 0.32% | - |
| Oct 10, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 1.92% | - |
| Oct 9, 2025 | 1.50 | 1.51 | 1.50 | 1.51 | 1.51 | 1.48% | - |
| Oct 8, 2025 | 1.48 | 1.49 | 1.48 | 1.49 | 1.49 | -1.13% | - |
| Oct 7, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -0.07% | - |
| Oct 6, 2025 | 1.51 | 1.52 | 1.51 | 1.51 | 1.51 | -0.33% | - |
| Oct 3, 2025 | 1.50 | 1.51 | 1.50 | 1.51 | 1.51 | -1.11% | - |
| Oct 2, 2025 | 1.53 | 1.59 | 1.52 | 1.53 | 1.53 | -1.35% | 400 |
| Oct 1, 2025 | 1.54 | 1.55 | 1.54 | 1.55 | 1.55 | 0.58% | - |
| Sep 30, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 1.58% | - |
| Sep 29, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -0.20% | - |
| Sep 26, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | 2.36% | - |
| Sep 25, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | -0.40% | - |
| Sep 24, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.49 | 1.29% | - |
| Sep 23, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.47 | -2.32% | - |
| Sep 22, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -2.08% | - |
| Sep 19, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | 0.85% | - |
| Sep 18, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -2.68% | - |
| Sep 17, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 0.51% | - |
| Sep 16, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | -2.13% | - |
| Sep 15, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.57 | -1.05% | - |
| Sep 12, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.58 | 2.09% | - |
| Sep 11, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.55 | -0.88% | - |
| Sep 10, 2025 | 1.59 | 1.59 | 1.59 | 1.59 | 1.57 | 2.38% | - |
| Sep 9, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.53 | 3.18% | - |
| Sep 8, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.48 | 0.67% | - |
| Sep 5, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.47 | 0.88% | - |
| Sep 4, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.46 | -2.30% | - |
| Sep 3, 2025 | 1.51 | 1.52 | 1.51 | 1.52 | 1.49 | 0.26% | 1,490 |
| Sep 2, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.49 | -2.07% | - |
| Sep 1, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.52 | 2.31% | - |
| Aug 29, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.49 | 0.40% | - |
| Aug 28, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.48 | -0.13% | - |
| Aug 27, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.48 | -2.71% | - |
| Aug 26, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.52 | -0.64% | - |
| Aug 25, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.53 | 1.36% | - |
| Aug 22, 2025 | 1.51 | 1.54 | 1.51 | 1.54 | 1.51 | -0.52% | 3,200 |
| Aug 21, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.52 | -0.51% | - |
| Aug 20, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.53 | 0.52% | - |
| Aug 19, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.52 | 1.18% | - |
| Aug 18, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.50 | -2.17% | - |
| Aug 15, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.54 | 1.62% | - |
| Aug 14, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.51 | 2.19% | - |
| Aug 13, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.48 | 0.53% | - |
| Aug 12, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.47 | 2.18% | - |
| Aug 11, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.44 | -0.07% | - |
| Aug 8, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.44 | -0.20% | - |
| Aug 7, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.44 | 2.08% | - |
| Aug 6, 2025 | 1.44 | 1.44 | 1.44 | 1.44 | 1.42 | -1.10% | - |
| Aug 5, 2025 | 1.46 | 1.46 | 1.46 | 1.46 | 1.43 | -0.75% | - |
| Aug 4, 2025 | 1.47 | 1.47 | 1.47 | 1.47 | 1.44 | -1.28% | - |
| Aug 1, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.46 | -0.07% | - |
| Jul 31, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.46 | -5.29% | - |
| Jul 30, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.54 | 1.09% | - |
| Jul 29, 2025 | 1.54 | 1.55 | 1.54 | 1.55 | 1.53 | 0.98% | 4,800 |
| Jul 28, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.51 | -0.06% | - |
| Jul 25, 2025 | 1.54 | 1.54 | 1.54 | 1.54 | 1.51 | 1.32% | - |
| Jul 24, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.49 | 1.13% | - |
| Jul 23, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.48 | 0.33% | - |
| Jul 22, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.47 | 0.40% | - |
| Jul 21, 2025 | 1.49 | 1.49 | 1.49 | 1.49 | 1.47 | 3.11% | - |
| Jul 18, 2025 | 1.45 | 1.45 | 1.45 | 1.45 | 1.42 | 0.63% | - |