Frankfurt - Delayed Quote
EUR
Contemporary Amperex Technology Co., Limited (C7A0.F)
41.32
+0.24
(+0.57%)
At close: November 3 at 4:04:22 PM GMT+1
Currency in EUR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
40.85
41.30
40.60
41.08
41.08
6,667
Oct 30, 2026
38.85
39.09
38.40
38.40
38.40
3,254
Oct 29, 2026
38.80
39.10
38.75
39.00
39.00
1,812
Oct 28, 2026
39.20
40.06
39.20
39.92
39.92
1,580
Oct 27, 2026
40.00
40.16
39.78
39.78
39.78
1,195
Oct 26, 2026
41.35
41.35
40.50
40.77
40.77
1,489
Oct 23, 2026
41.00
41.60
40.50
40.89
40.89
2,140
Oct 22, 2026
38.01
39.28
38.01
38.50
38.50
8,558
Oct 21, 2026
41.90
42.19
41.00
41.95
41.95
7,257
Oct 20, 2026
46.24
46.79
43.60
44.29
44.29
8,491
Oct 19, 2026
50.37
50.39
49.51
49.51
49.51
3,428
Oct 16, 2026
50.60
50.60
49.65
49.81
49.81
2,239
Oct 15, 2026
49.81
51.00
49.37
51.00
51.00
10,795
Oct 14, 2026
53.63
53.63
53.00
53.00
53.00
2,199
Oct 13, 2026
55.00
55.33
55.00
55.24
55.24
545
Oct 12, 2026
56.99
56.99
56.12
56.74
56.74
907
Oct 9, 2026
55.71
56.86
55.70
56.85
56.85
740
Oct 8, 2026
54.63
54.63
53.70
54.11
54.11
493
Oct 7, 2026
55.00
55.76
54.91
55.75
55.75
5,156
Oct 6, 2026
55.60
55.68
55.30
55.50
55.50
4,274
Oct 5, 2026
54.70
55.58
54.70
55.33
55.33
3,112
Oct 2, 2026
54.11
54.11
53.70
54.01
54.01
3,270
Oct 1, 2026
54.41
54.94
54.11
54.23
54.23
1,836
Sep 30, 2026
54.39
54.39
54.01
54.11
54.11
1,554
Sep 29, 2026
54.31
54.45
53.63
54.13
54.13
1,925
Sep 28, 2026
54.01
54.30
53.82
54.04
54.04
2,850
Sep 25, 2026
54.39
55.20
54.39
55.19
55.19
6,140
Sep 24, 2026
55.09
55.76
55.00
55.12
55.12
5,977
Sep 23, 2026
56.50
57.49
56.11
57.49
57.49
5,801
Sep 22, 2026
56.80
57.16
56.65
57.16
57.16
1,572
Sep 21, 2026
55.40
56.10
55.20
56.10
56.10
2,272
Sep 18, 2026
55.90
56.79
55.81
56.21
56.21
4,044
Sep 17, 2026
55.81
57.20
55.81
56.71
56.71
941
Sep 16, 2026
55.00
55.44
54.68
55.00
55.00
3,745
Sep 15, 2026
57.50
57.50
56.61
57.19
57.19
2,242
Sep 14, 2026
60.45
61.00
59.85
60.45
60.45
4,073
Sep 11, 2026
60.00
60.09
59.62
59.75
59.75
997
Sep 10, 2026
61.69
61.70
61.17
61.68
61.68
1,738
Sep 9, 2026
61.50
61.64
61.12
61.50
61.50
3,023
Sep 8, 2026
61.81
61.98
61.17
61.17
61.17
1,645
Sep 7, 2026
64.00
64.00
62.52
62.85
62.85
1,273
Sep 4, 2026
63.37
64.06
63.37
63.96
63.96
926
Sep 3, 2026
61.71
63.04
61.71
63.04
63.04
463
Sep 2, 2026
63.00
63.00
61.62
62.49
62.49
1,532
Sep 1, 2026
64.50
65.20
64.50
65.20
65.20
447
Aug 31, 2026
66.02
66.02
62.00
64.92
64.92
5,018
Aug 28, 2026
66.81
68.01
66.81
68.00
68.00
500
Aug 27, 2026
67.19
67.29
66.76
66.76
66.76
746
Aug 26, 2026
68.05
68.56
67.49
67.49
67.49
230
Aug 25, 2026
68.39
68.75
67.61
68.75
68.75
539
Aug 24, 2026
69.99
70.19
69.58
70.09
70.09
515
Aug 21, 2026
70.37
71.69
70.37
71.11
71.11
2,386
Aug 20, 2026
69.05
69.70
68.41
69.69
69.69
2,604
Aug 19, 2026
69.80
69.80
68.50
68.87
68.87
1,979
Aug 18, 2026
70.95
72.00
70.95
71.22
71.22
440
Aug 17, 2026
71.80
72.45
71.21
71.22
71.22
2,035
Aug 14, 2026
71.48
71.50
70.75
71.50
71.50
1,672
Aug 13, 2026
73.49
73.49
71.61
72.01
72.01
796
Aug 12, 2026
71.85
72.59
71.85
72.00
72.00
1,235
Aug 11, 2026
72.41
73.00
71.02
72.00
72.00
6,348
Aug 10, 2026
70.34
71.29
70.34
71.29
71.29
2,874
Aug 7, 2026
69.88
70.99
69.86
70.45
70.45
1,724
Aug 6, 2026
0.18505439
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 6, 2026
69.80
70.60
69.40
70.60
70.60
6,005
Aug 5, 2026
73.57
75.50
72.90
75.50
73.87
2,493
Aug 4, 2026
71.40
72.40
71.40
71.80
70.25
2,635
Aug 3, 2026
69.20
69.24
68.67
69.24
67.75
428
Jul 31, 2026
68.67
69.70
68.62
69.70
68.20
443
Jul 30, 2026
68.69
69.70
68.50
69.70
68.20
1,293
Jul 29, 2026
68.39
69.40
68.39
69.11
67.62
1,798
Jul 28, 2026
67.99
68.80
67.37
68.80
67.32
1,089
Jul 27, 2026
69.51
71.20
69.51
71.20
69.66
1,085
Jul 24, 2026
69.29
71.20
69.29
69.50
68.00
3,919
Jul 23, 2026
69.66
70.20
69.10
69.66
68.16
1,539
Jul 22, 2026
68.53
68.64
67.50
68.64
67.16
3,416
Jul 21, 2026
69.87
70.98
69.87
70.79
69.26
1,020
Jul 20, 2026
69.30
69.69
69.30
69.69
68.19
468
Jul 17, 2026
67.60
67.99
66.82
67.99
66.52
1,381
Jul 16, 2026
69.55
69.62
68.80
68.91
67.42
210
Jul 15, 2026
69.00
69.79
69.00
69.49
67.99
900
Jul 14, 2026
68.33
68.99
66.80
67.80
66.34
3,472
Jul 13, 2026
67.50
67.80
67.19
67.80
66.34
2,642
Jul 10, 2026
67.60
67.76
65.00
66.68
65.24
6,082
Jul 9, 2026
71.43
73.43
70.71
72.98
71.41
1,013
Jul 8, 2026
70.60
70.60
69.51
70.49
68.97
567
Jul 7, 2026
72.27
72.87
72.20
72.87
71.30
1,443
Jul 6, 2026
74.17
75.48
74.00
74.70
73.09
3,262
Jul 3, 2026
75.28
76.40
74.97
75.00
73.38
626
Jul 2, 2026
75.80
76.50
75.80
76.44
74.79
849
Jul 1, 2026
79.00
80.40
79.00
80.40
78.67
694
Jun 30, 2026
78.75
79.80
78.33
79.80
78.08
916
Jun 29, 2026
77.60
78.19
77.00
78.09
76.41
694
Jun 26, 2026
75.80
76.99
75.40
75.40
73.77
776
Jun 25, 2026
80.39
81.29
80.17
81.00
79.25
1,699
Jun 24, 2026
80.25
81.59
80.25
81.50
79.74
1,437
Jun 23, 2026
78.00
80.25
78.00
80.25
78.52
825
Jun 22, 2026
82.51
83.89
82.30
83.00
81.21
5,492
Jun 19, 2026
78.72
79.39
78.62
79.39
77.68
154
Jun 18, 2026
78.54
80.00
77.86
79.30
77.59
1,175
Jun 17, 2026
77.60
78.39
77.41
77.71
76.03
4,001
Jun 16, 2026
79.38
79.38
78.44
78.98
77.28
995
Jun 15, 2026
76.60
78.59
76.60
78.59
76.89
4,136
Jun 12, 2026
74.17
75.00
73.88
74.56
72.95
1,392
Jun 11, 2026
72.77
73.53
72.77
73.53
71.94
705
Jun 10, 2026
71.70
73.00
71.61
73.00
71.42
1,945
Jun 9, 2026
76.58
77.19
76.18
76.79
75.13
814
Jun 8, 2026
75.86
76.29
75.33
76.29
74.64
3,686
Jun 5, 2026
78.58
79.00
77.02
79.00
77.30
5,233
Jun 4, 2026
80.55
80.55
79.02
79.92
78.20
2,288
Jun 3, 2026
85.89
86.88
84.60
86.69
84.82
25,585
Jun 2, 2026
85.00
86.79
84.53
85.73
83.88
4,342
Jun 1, 2026
83.28
83.39
82.06
83.28
81.48
3,546
May 29, 2026
81.79
81.79
80.48
81.61
79.85
1,659
May 28, 2026
77.40
79.60
77.00
79.60
77.88
3,006
May 27, 2026
76.08
77.39
76.00
77.02
75.36
2,373
May 26, 2026
73.00
73.18
72.20
73.16
71.58
1,124
May 25, 2026
76.00
76.49
75.53
75.99
74.35
2,142
May 22, 2026
75.99
76.00
75.06
76.00
74.36
1,974
May 21, 2026
74.63
74.63
73.85
74.59
72.98
1,004
May 20, 2026
72.61
73.50
72.61
73.09
71.51
1,231
May 19, 2026
72.30
72.99
72.04
72.69
71.12
1,841
May 18, 2026
73.67
74.30
73.25
74.21
72.61
1,364
May 15, 2026
74.59
75.00
74.09
75.00
73.38
2,442
May 14, 2026
74.94
75.74
74.39
75.74
74.11
476
May 13, 2026
72.67
74.20
72.47
74.10
72.50
2,484
May 12, 2026
70.52
70.79
69.64
70.34
68.82
1,188
May 11, 2026
72.14
72.14
71.08
71.46
69.92
1,042
May 8, 2026
71.30
71.33
70.46
71.19
69.65
1,309
May 7, 2026
72.35
72.78
71.60
72.68
71.11
1,900
May 6, 2026
72.60
74.00
71.97
74.00
72.40
5,623
May 5, 2026
71.72
72.80
71.23
72.80
71.23
2,774
May 4, 2026
69.39
70.20
68.73
70.20
68.69
11,378
Apr 30, 2026
67.19
67.19
66.51
66.90
65.46
4,064
Apr 29, 2026
68.69
68.98
68.11
68.80
67.32
5,038
Apr 28, 2026
68.17
69.90
68.17
69.90
68.39
9,035
Apr 27, 2026
74.00
74.00
71.90
72.98
71.41
7,153
Apr 24, 2026
75.19
76.40
75.19
76.30
74.65
3,915
Apr 23, 2026
76.79
77.19
76.61
77.10
75.44
3,394
Apr 22, 2026
76.11
77.60
75.78
77.60
75.93
16,897
Apr 21, 2026
79.70
81.00
79.53
80.88
79.13
5,004
Apr 20, 2026
75.99
76.58
75.87
75.87
74.23
1,071
Apr 17, 2026
74.21
76.39
74.21
75.65
74.02
2,423
Apr 16, 2026
78.00
78.88
76.91
77.79
76.11
1,548
Apr 15, 2026
71.15
71.80
70.75
71.04
69.51
1,553
Apr 14, 2026
69.99
72.40
69.99
72.39
70.83
4,167
Apr 13, 2026
74.94
75.01
74.01
75.01
73.39
1,833
Apr 10, 2026
0.89550877
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 10, 2026
72.50
74.50
72.50
74.20
72.60
3,808
Apr 9, 2026
69.80
69.80
69.20
69.20
59.99
109
Apr 8, 2026
69.19
69.99
69.00
69.50
60.25
2,536
Apr 7, 2026
69.80
69.99
69.40
69.40
60.17
1,388
Apr 2, 2026
69.00
70.00
69.00
70.00
60.69
2,224
Apr 1, 2026
69.40
70.00
69.40
69.40
60.17
1,499
Mar 31, 2026
68.80
68.80
68.00
68.60
59.47
1,297
Mar 30, 2026
70.60
71.00
70.00
70.60
61.21
1,122
Mar 27, 2026
70.20
70.60
69.40
69.40
60.17
825
Mar 26, 2026
68.60
68.60
67.40
67.60
58.61
4,806
Mar 25, 2026
69.80
69.80
69.40
69.80
60.51
757
Mar 24, 2026
70.00
71.20
70.00
71.20
61.73
3,194
Mar 23, 2026
73.00
73.80
73.00
73.60
63.81
5,470
Mar 20, 2026
73.40
75.60
73.20
74.20
64.33
5,393
Mar 19, 2026
71.40
72.00
70.00
70.00
60.69
5,832
Mar 18, 2026
71.60
71.80
70.60
70.60
61.21
2,451
Mar 17, 2026
72.20
72.40
71.20
71.20
61.73
2,025
Mar 16, 2026
74.20
74.80
74.20
74.80
64.85
6,089
Mar 13, 2026
69.00
69.80
68.60
69.40
60.17
3,371
Mar 12, 2026
67.40
67.40
66.60
66.60
57.74
786
Mar 11, 2026
65.00
65.60
64.20
65.20
56.53
7,676
Mar 10, 2026
59.80
59.80
59.60
59.60
51.67
1,988
Mar 9, 2026
56.00
56.00
55.60
56.00
48.55
528
Mar 6, 2026
55.00
56.20
55.00
56.20
48.72
1,535
Mar 5, 2026
55.20
55.20
54.80
54.80
47.51
105
Mar 4, 2026
52.60
52.80
52.20
52.80
45.78
472
Mar 3, 2026
53.60
53.80
53.00
53.60
46.47
4,478
Mar 2, 2026
52.80
53.80
52.80
53.80
46.64
4,286
Feb 27, 2026
53.20
53.80
53.20
53.40
46.30
1,208
Feb 26, 2026
54.60
54.60
53.60
54.00
46.82
1,987
Feb 25, 2026
57.20
58.00
57.20
58.00
50.28
859
Feb 24, 2026
56.80
57.20
56.80
57.20
49.59
715
Feb 23, 2026
58.60
58.60
58.00
58.60
50.80
665
Feb 20, 2026
57.60
57.60
57.20
57.20
49.59
730
Feb 19, 2026
57.40
57.80
57.40
57.80
50.11
780
Feb 18, 2026
57.00
57.40
57.00
57.40
49.76
2,298
Feb 17, 2026
57.40
57.40
57.00
57.00
49.42
1,535
Feb 16, 2026
57.60
57.60
57.40
57.40
49.76
357
Feb 13, 2026
55.80
56.60
55.80
56.60
49.07
1,872
Feb 12, 2026
56.80
57.00
56.80
56.80
49.24
1,662
Feb 11, 2026
54.20
54.80
54.20
54.80
47.51
409
Feb 10, 2026
54.80
55.20
54.80
55.00
47.68
2,805
Feb 9, 2026
54.60
55.60
54.60
55.20
47.86
513
Feb 6, 2026
54.60
54.60
54.60
54.60
47.34
-
Feb 5, 2026
54.60
54.60
54.60
54.60
47.34
-
Feb 4, 2026
54.60
55.00
54.20
54.60
47.34
3,350
Feb 3, 2026
52.60
52.60
52.00
52.60
45.60
1,514
Feb 2, 2026
52.60
53.00
52.40
53.00
45.95
793
Jan 30, 2026
52.60
53.00
52.60
53.00
45.95
641
Jan 29, 2026
50.80
51.40
50.80
51.00
44.22
1,958
Jan 28, 2026
50.60
51.00
50.40
50.60
43.87
1,795
Jan 27, 2026
49.70
50.60
49.70
50.20
43.52
8,645
Jan 26, 2026
50.40
50.80
50.00
50.80
44.04
4,697
Jan 23, 2026
51.60
51.80
51.20
51.60
44.74
4,117
Jan 22, 2026
51.40
51.80
51.40
51.80
44.91
1,926
Jan 21, 2026
52.60
53.60
52.60
53.60
46.47
2,988
Jan 20, 2026
52.20
54.00
52.20
53.00
45.95
6,678
Jan 19, 2026
52.60
52.80
52.40
52.40
45.43
745
Jan 16, 2026
53.60
53.80
53.40
53.60
46.47
1,275
Jan 15, 2026
53.80
53.80
53.40
53.40
46.30
2,214
Jan 14, 2026
53.00
53.40
52.80
53.00
45.95
2,173
Jan 13, 2026
53.60
54.20
53.60
54.20
46.99
6,317
Jan 12, 2026
53.40
53.80
53.00
53.40
46.30
1,099
Jan 9, 2026
54.40
55.40
54.40
55.40
48.03
3,095
Jan 8, 2026
55.00
55.60
54.60
55.60
48.20
1,230
Jan 7, 2026
55.60
55.80
55.40
55.60
48.20
920
Jan 6, 2026
55.80
56.20
55.80
56.20
48.72
1,014
Jan 5, 2026
56.80
56.80
56.00
56.80
49.24
1,703
Jan 2, 2026
56.80
57.20
55.20
56.80
49.24
361
Dec 30, 2025
54.40
55.60
54.40
55.40
48.03
4,575
Dec 29, 2025
55.00
55.00
53.80
54.20
46.99
711
Dec 23, 2025
56.40
56.40
55.80
55.80
48.38
371
Dec 22, 2025
55.60
55.80
55.40
55.40
48.03
770
Dec 19, 2025
55.40
55.60
55.40
55.60
48.20
360
Dec 18, 2025
53.80
54.20
53.80
54.20
46.99
1,827
Dec 17, 2025
56.00
56.20
56.00
56.20
48.72
1,367
Dec 16, 2025
55.20
55.60
54.80
55.60
48.20
1,225
Dec 15, 2025
56.40
57.00
56.40
56.80
49.24
627
Dec 12, 2025
56.60
56.80
56.40
56.40
48.90
2,525
Dec 11, 2025
56.40
56.40
55.80
56.20
48.72
2,979
Dec 10, 2025
55.00
55.40
55.00
55.40
48.03
2,388
Dec 9, 2025
55.00
55.00
54.60
54.80
47.51
315
Dec 8, 2025
56.00
56.20
55.80
56.20
48.72
2,628
Dec 5, 2025
54.40
54.40
54.20
54.20
46.99
1,968
Dec 4, 2025
53.00
53.40
53.00
53.20
46.12
2,471
Dec 3, 2025
52.40
52.60
52.20
52.60
45.60
1,152
Dec 2, 2025
53.00
53.20
52.80
53.00
45.95
2,771
Dec 1, 2025
52.80
54.20
52.80
54.00
46.82
1,800
Nov 28, 2025
52.20
53.00
52.20
53.00
45.95
1,951
Nov 27, 2025
52.40
52.40
52.20
52.20
45.26
520
Nov 26, 2025
51.60
52.40
51.60
52.20
45.26
246
Nov 25, 2025
51.60
52.20
51.40
52.20
45.26
1,178
Nov 24, 2025
52.20
52.20
51.40
52.00
45.08
1,441
Nov 21, 2025
51.40
52.80
51.00
52.40
45.43
2,375
Nov 20, 2025
53.40
54.20
53.20
53.40
46.30
5,000
Nov 19, 2025
57.00
57.20
56.80
56.80
49.24
1,108
Nov 18, 2025
55.40
56.00
55.00
56.00
48.55
3,883
Nov 17, 2025
58.40
58.40
58.00
58.00
50.28
953
Nov 14, 2025
60.20
60.40
58.80
59.80
51.84
4,861
Nov 13, 2025
62.40
63.00
62.40
62.40
54.10
1,923
Nov 12, 2025
61.00
61.20
61.00
61.20
53.06
1,749
Nov 11, 2025
60.40
60.60
60.40
60.40
52.36
1,812
Nov 10, 2025
60.40
61.40
60.40
61.20
53.06
1,308
Nov 7, 2025
61.80
62.20
61.60
61.60
53.41
3,381
Nov 6, 2025
61.80
62.20
61.80
62.00
53.75
1,488
Nov 5, 2025
60.60
61.20
60.00
60.40
52.36
861
Nov 4, 2025
60.60
61.20
60.60
61.00
52.88
1,295
Nov 3, 2025
61.80
61.80
61.20
61.80
53.58
1,421
