China Tianrui Group Cement Company Limited (FRA:T18)
Germany
· Delayed Price · Currency is EUR 0.0310
0.00 (0.00%)
Last updated: Dec 4, 2025, 8:59 AM CET
FRA:T18 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.61% | - |
| Dec 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Dec 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -6.06% | - |
| Dec 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.49% | - |
| Nov 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.47% | - |
| Nov 27, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Nov 26, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.03% | - |
| Nov 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.49% | - |
| Nov 24, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -6.94% | 1,804 |
| Nov 21, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 5.88% | 1,804 |
| Nov 20, 2025 | 0.04 | 0.04 | 0.03 | 0.03 | 0.03 | -9.33% | 1,958 |
| Nov 18, 2025 | 0.03 | 0.04 | 0.03 | 0.04 | 0.04 | 8.70% | 1,958 |
| Nov 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.47% | - |
| Nov 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.86% | - |
| Nov 13, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 1.45% | - |
| Nov 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Nov 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Nov 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.82% | - |
| Nov 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 7.58% | - |
| Nov 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -2.94% | - |
| Nov 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Nov 3, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.45% | - |
| Oct 31, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -4.17% | - |
| Oct 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 1.41% | - |
| Oct 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.74% | - |
| Oct 28, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Oct 27, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.67% | - |
| Oct 24, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.32% | - |
| Oct 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Oct 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Oct 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 1.33% | - |
| Oct 20, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 1.35% | - |
| Oct 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -3.90% | - |
| Oct 16, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.53% | - |
| Oct 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Oct 14, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -13.19% | - |
| Oct 13, 2025 | 0.04 | 0.05 | 0.04 | 0.05 | 0.05 | 19.74% | 39,000 |
| Oct 9, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Oct 8, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 1.33% | - |
| Oct 7, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.32% | - |
| Oct 6, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 1.33% | - |
| Oct 3, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.60% | - |
| Oct 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 4.05% | - |
| Oct 1, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.33% | - |
| Sep 30, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Sep 29, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.74% | - |
| Sep 26, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Sep 25, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.35% | - |
| Sep 23, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.33% | - |
| Sep 22, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -2.60% | - |
| Sep 19, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | - | - |
| Sep 18, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 1.32% | - |
| Sep 17, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.70% | - |
| Sep 15, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -6.33% | - |
| Sep 12, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -1.25% | - |
| Sep 11, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 3.90% | - |
| Sep 10, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -12.50% | - |
| Sep 5, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 2.33% | - |
| Sep 4, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -4.44% | - |
| Sep 3, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 3.45% | - |
| Sep 2, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | -10.31% | - |
| Sep 1, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -4.90% | - |
| Aug 29, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 0.99% | - |
| Aug 28, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 2.02% | - |
| Aug 27, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -5.71% | - |
| Aug 26, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | -7.89% | - |
| Aug 25, 2025 | 0.05 | 0.06 | 0.05 | 0.06 | 0.06 | 10.68% | - |
| Aug 22, 2025 | 0.05 | 0.05 | 0.05 | 0.05 | 0.05 | 25.61% | - |
| Aug 21, 2025 | 0.04 | 0.04 | 0.04 | 0.04 | 0.04 | 30.16% | - |
| Aug 20, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.56% | - |
| Aug 19, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.59% | - |
| Aug 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -4.55% | - |
| Aug 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Aug 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 4.76% | - |
| Aug 13, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.61% | - |
| Aug 12, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.59% | - |
| Aug 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 5.00% | - |
| Aug 8, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.45% | - |
| Aug 7, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.75% | - |
| Aug 6, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.72% | - |
| Aug 5, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Aug 4, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 3.57% | - |
| Aug 1, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.75% | - |
| Jul 31, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Jul 30, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.79% | - |
| Jul 29, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 5.66% | - |
| Jul 28, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -10.17% | - |
| Jul 25, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.28% | - |
| Jul 24, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Jul 23, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.67% | - |
| Jul 22, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.64% | - |
| Jul 21, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.61% | - |
| Jul 18, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -1.59% | - |
| Jul 17, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | -3.08% | - |
| Jul 16, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Jul 15, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Jul 14, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | - | - |
| Jul 11, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.56% | - |
| Jul 10, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 6.67% | - |
| Jul 9, 2025 | 0.03 | 0.03 | 0.03 | 0.03 | 0.03 | 1.69% | - |