Canada markets open in 2 hours 7 minutes

CNOOC Ltd (NC2B.HM)

Hamburg - Hamburg Delayed Price. Currency in EUR
Add to watchlist
2.1800+0.0200 (+0.93%)
As of 08:01AM CEST. Market open.
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 24, 20242.18002.18002.18002.18002.1800350
Apr 23, 20242.16002.16002.16002.16002.1600-
Apr 22, 20242.14002.14002.14002.14002.1400-
Apr 19, 20242.18002.18002.18002.18002.1800-
Apr 18, 20242.18002.18002.18002.18002.1800-
Apr 17, 20242.22002.22002.22002.22002.2200-
Apr 16, 20242.26002.26002.26002.26002.2600-
Apr 15, 20242.28002.28002.28002.28002.2800-
Apr 12, 20242.22002.22002.22002.22002.2200-
Apr 11, 20242.26002.26002.26002.26002.2600-
Apr 10, 20242.20002.20002.20002.20002.2000-
Apr 09, 20242.18002.18002.18002.18002.1800-
Apr 08, 20242.20002.20002.20002.20002.2000-
Apr 05, 20242.22002.22002.22002.22002.2200-
Apr 04, 20242.20002.20002.20002.20002.2000-
Apr 03, 20242.22002.22002.22002.22002.2200-
Apr 02, 20242.22002.22002.22002.22002.2200-
Mar 28, 20242.10002.10002.10002.10002.1000-
Mar 27, 20242.02002.04002.02002.04002.0400-
Mar 26, 20242.06002.06002.06002.06002.0600-
Mar 25, 20242.10002.10002.10002.10002.1000-
Mar 22, 20242.06002.06002.06002.06002.0600-
Mar 21, 20242.10002.10002.10002.10002.1000-
Mar 20, 20242.08002.08002.08002.08002.0800-
Mar 19, 20242.04002.04002.04002.04002.0400-
Mar 18, 20242.02002.02002.02002.02002.0200-
Mar 15, 20242.02002.02002.02002.02002.0200350
Mar 14, 20242.04002.04002.04002.04002.0400-
Mar 13, 20242.02002.02002.02002.02002.0200-
Mar 12, 20241.98001.98001.98001.98001.9800-
Mar 11, 20242.00002.00002.00002.00002.0000-
Mar 08, 20242.06002.06002.06002.06002.0600-
Mar 07, 20241.97002.00001.97002.00002.0000100
Mar 06, 20241.93001.93001.93001.93001.9300-
Mar 05, 20241.92001.92001.92001.92001.9200-
Mar 04, 20241.92001.92001.92001.92001.9200-
Mar 01, 20241.87001.87001.87001.87001.8700-
Feb 29, 20241.88001.88001.88001.88001.8800-
Feb 28, 20241.90001.90001.90001.90001.9000-
Feb 27, 20241.93001.93001.93001.93001.9300-
Feb 26, 20241.93001.93001.93001.93001.9300-
Feb 23, 20241.88001.88001.88001.88001.8800-
Feb 22, 20241.88001.88001.88001.88001.8800-
Feb 21, 20241.79001.79001.79001.79001.7900-
Feb 20, 20241.82001.82001.82001.82001.8200-
Feb 19, 20241.77001.77001.77001.77001.7700-
Feb 16, 20241.72001.72001.72001.72001.7200-
Feb 15, 20241.70001.70001.70001.70001.7000-
Feb 14, 20241.71001.71001.71001.71001.7100-
Feb 13, 20241.69001.69001.69001.69001.6900-
Feb 12, 20241.69001.69001.69001.69001.6900300
Feb 09, 20241.70001.70001.70001.70001.7000-
Feb 08, 20241.72001.72001.72001.72001.7200-
Feb 07, 20241.70001.70001.70001.70001.7000-
Feb 06, 20241.71001.71001.71001.71001.7100-
Feb 05, 20241.68001.68001.68001.68001.6800-
Feb 02, 20241.67001.67001.67001.67001.6700-
Feb 01, 20241.67001.67001.67001.67001.6700-
Jan 31, 20241.69001.75001.69001.75001.75005,270
Jan 30, 20241.68001.68001.68001.68001.6800-
Jan 29, 20241.70001.70001.70001.70001.7000-
Jan 26, 20241.70001.70001.70001.70001.7000-
Jan 25, 20241.65001.65001.65001.65001.6500-
Jan 24, 20241.57001.57001.57001.57001.5700-
Jan 23, 20241.54001.54001.54001.54001.5400-
Jan 22, 20241.50001.50001.50001.50001.5000-
Jan 19, 20241.52001.52001.52001.52001.5200-
Jan 18, 20241.53001.53001.53001.53001.5300-
Jan 17, 20241.52001.52001.52001.52001.5200-
Jan 16, 20241.56001.56001.56001.56001.5600-
Jan 15, 20241.54001.54001.54001.54001.5400-
Jan 12, 20241.54001.54001.54001.54001.5400-
Jan 11, 20241.52001.53001.52001.53001.53002,000
Jan 10, 20241.56001.56001.56001.56001.5600-
Jan 09, 20241.56001.56001.56001.56001.5600-
Jan 08, 20241.58001.58001.58001.58001.5800-
Jan 05, 20241.54001.54001.54001.54001.5400-
Jan 04, 20241.53001.53001.53001.53001.5300-
Jan 03, 20241.50001.50001.50001.50001.5000-
Jan 02, 20241.50001.50001.50001.50001.5000-
Dec 29, 20231.48001.48001.47001.47001.4700-
Dec 28, 20231.46001.46001.46001.46001.4600-
Dec 27, 20231.46001.46001.46001.46001.4600-
Dec 22, 20231.42001.42001.42001.42001.4200-
Dec 21, 20231.41001.41001.41001.41001.4100-
Dec 20, 20231.42001.42001.42001.42001.4200-
Dec 19, 20231.43001.44001.40001.40001.4000172,800
Dec 18, 20231.41001.41001.41001.41001.4100-
Dec 15, 20231.40001.40001.40001.40001.4000-
Dec 14, 20231.38001.38001.38001.38001.3800-
Dec 13, 20231.40001.40001.40001.40001.4000-
Dec 12, 20231.46001.46001.46001.46001.4600-
Dec 11, 20231.47001.47001.47001.47001.4700-
Dec 08, 20231.49001.49001.49001.49001.4900-
Dec 07, 20231.46001.46001.46001.46001.4600-
Dec 06, 20231.50001.50001.50001.50001.5000-
Dec 05, 20231.50001.50001.50001.50001.5000-
Dec 04, 20231.51001.51001.51001.51001.5100-
Dec 01, 20231.50001.50001.50001.50001.5000-
Nov 30, 20231.50001.50001.50001.50001.5000-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...