Canada markets open in 1 hour 44 minutes

Sintana Energy Inc (3ZX1.BE)

Berlin - Berlin Delayed Price. Currency in EUR
Add to watchlist
0.67500.0000 (0.00%)
As of 12:58PM CEST. Market open.
Time Period:
May 21, 2023 - May 21, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 21, 20240.67500.67500.67500.67500.675013,000
May 20, 20240.67500.67500.67500.67500.6750-
May 17, 20240.67000.70500.67000.68000.6800-
May 16, 20240.64500.66500.64500.66000.6600-
May 15, 20240.69500.70000.66000.66500.6650-
May 14, 20240.68000.70500.67500.69500.6950-
May 13, 20240.65500.73000.65500.71000.7100-
May 10, 20240.65500.67500.65500.66500.6650-
May 09, 20240.66500.66500.65000.66000.6600-
May 08, 20240.66000.67000.66000.66500.6650-
May 07, 20240.67000.68500.66500.66500.6650-
May 06, 20240.67000.68000.66000.68000.6800-
May 03, 20240.69500.69500.67500.68500.6850-
May 02, 20240.73500.73500.69500.69500.6950-
Apr 30, 20240.75000.82000.71500.76000.7600-
Apr 29, 20240.68000.78000.68000.77000.7700-
Apr 26, 20240.72500.72500.68500.68500.6850-
Apr 25, 20240.72500.76500.70000.70000.700013,000
Apr 24, 20240.69500.80000.66500.77000.770019,926
Apr 23, 20240.56000.66000.56000.64500.645015,572
Apr 22, 20240.44000.69000.44000.56500.565045,385
Apr 19, 20240.41600.42200.39800.40600.4060-
Apr 18, 20240.36000.41200.36000.40200.4020-
Apr 17, 20240.34600.36400.34600.36400.3640-
Apr 16, 20240.34800.35200.34400.34800.3480-
Apr 15, 20240.36800.37000.35200.35200.3520-
Apr 12, 20240.36800.37400.34800.34800.3480-
Apr 11, 20240.37600.37800.36800.36800.3680-
Apr 10, 20240.36600.37200.36400.37000.3700-
Apr 09, 20240.35800.36400.35800.36400.3640-
Apr 08, 20240.38000.39000.36400.36400.3640-
Apr 05, 20240.35400.40000.32000.32000.3200-
Apr 04, 20240.39000.39400.36400.36400.3640-
Apr 03, 20240.37600.40000.37200.40000.4000-
Apr 02, 20240.38400.38400.37400.38000.3800-
Mar 28, 20240.39400.39400.39400.39400.3940-
Mar 27, 20240.37200.37200.37200.37200.3720-
Mar 26, 20240.37200.37200.37200.37200.3720-
Mar 25, 20240.37200.38800.37000.37000.3700-
Mar 22, 20240.35400.36400.35000.36400.3640-
Mar 21, 20240.34000.35400.33800.35000.3500-
Mar 20, 20240.34600.34600.30000.34400.344012,200
Mar 19, 20240.35800.35800.32000.32000.320014,285
Mar 18, 20240.33200.35000.33000.35000.3500-
Mar 15, 20240.35200.35200.32800.33000.3300-
Mar 14, 20240.27400.34400.27400.34400.3440-
Mar 13, 20240.27800.28400.27400.27600.2760-
Mar 12, 20240.28800.28800.27600.27600.2760-
Mar 11, 20240.30200.33000.29200.33000.3300-
Mar 08, 20240.28200.30400.28200.30400.3040-
Mar 07, 20240.26000.28000.26000.27600.2760-
Mar 06, 20240.26000.26400.25800.25800.2580-
Mar 05, 20240.26000.26600.25400.25800.2580-
Mar 04, 20240.25800.26800.25800.26400.2640-
Mar 01, 20240.26200.26200.25200.26200.2620-
Feb 29, 20240.26200.26200.25600.25800.2580-
Feb 28, 20240.26200.27000.25800.26600.2660-
Feb 27, 20240.27400.27400.25600.26400.2640-
Feb 26, 20240.28600.29000.27400.27600.2760-
Feb 23, 20240.29000.29600.28600.28600.2860-
Feb 22, 20240.30000.30400.29200.29200.2920-
Feb 21, 20240.30000.30800.30000.30000.3000-
Feb 20, 20240.30600.31000.30000.30400.3040-
Feb 19, 20240.30600.30600.30600.30600.3060-
Feb 16, 20240.29200.37200.29200.30400.30403,000
Feb 15, 20240.30200.30200.28600.29000.2900-
Feb 14, 20240.31000.31000.31000.31000.3100-
Feb 13, 20240.31000.31200.30400.30600.3060-
Feb 12, 20240.29600.31200.29600.30800.3080-
Feb 09, 20240.29000.29800.28800.29800.2980-
Feb 08, 20240.28600.30400.28400.29200.2920-
Feb 07, 20240.29200.29600.28200.28400.2840-
Feb 06, 20240.29600.30800.29600.29600.2960-
Feb 05, 20240.31400.31600.29600.29800.2980-
Feb 02, 20240.31200.31600.30800.31200.3120-
Feb 01, 20240.33000.33000.31000.31200.3120-
Jan 31, 20240.32000.32600.31400.32200.3220-
Jan 30, 20240.33000.33600.32800.33200.3320-
Jan 29, 20240.35000.35200.33600.33600.3360-
Jan 26, 20240.30800.35400.30800.35400.3540-
Jan 25, 20240.31800.32600.31200.32200.3220-
Jan 24, 20240.34200.34200.32400.32400.3240-
Jan 23, 20240.32400.33600.32400.33600.3360-
Jan 22, 20240.30600.32200.29800.32200.3220-
Jan 19, 20240.29600.30400.29000.30400.3040-
Jan 18, 20240.28200.30200.23200.29800.29805,000
Jan 17, 20240.27600.27800.27400.27600.2760-
Jan 16, 20240.27200.27800.26000.27800.2780-
Jan 15, 20240.28200.31000.26800.27000.27006,000
Jan 12, 20240.28600.28600.28600.28600.2860-
Jan 11, 20240.28200.29600.28200.29000.2900-
Jan 10, 20240.21400.34000.21400.28200.28207,110
Jan 09, 20240.22200.22400.21400.21400.2140-
Jan 08, 20240.22200.23000.21600.22400.2240-
Jan 05, 20240.22600.22600.22200.22200.2220-
Jan 04, 20240.22600.23000.22200.22400.2240-
Jan 03, 20240.23600.23600.22800.23000.2300-
Jan 02, 20240.20400.27800.20400.23400.23404,900
Dec 29, 20230.19800.19800.19800.19800.1980-
Dec 28, 20230.18400.19500.18300.19500.1950-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...