Canada markets open in 7 hours 41 minutes

CNOOC Ltd (NC2B.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
2.3200-0.0600 (-2.52%)
At close: 08:11AM CEST
Time Period:
May 07, 2023 - May 07, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 06, 20242.32002.32002.32002.32002.3200-
May 03, 20242.38002.38002.38002.38002.3800-
May 02, 20242.36002.42002.36002.38002.38004,132
Apr 30, 20242.40002.44002.40002.40002.40009,400
Apr 29, 20242.32002.32002.32002.32002.3200-
Apr 26, 20242.32002.32002.30002.30002.300012,500
Apr 25, 20242.22002.24002.22002.24002.2400-
Apr 24, 20242.20002.26002.20002.26002.26002,470
Apr 23, 20242.16002.22002.16002.18002.18007,000
Apr 22, 20242.14002.14002.14002.14002.1400-
Apr 19, 20242.20002.22002.20002.22002.2200-
Apr 18, 20242.18002.18002.16002.16002.160065,151
Apr 17, 20242.24002.36002.22002.36002.360050,270
Apr 16, 20242.26002.26002.26002.26002.26002,000
Apr 15, 20242.28002.30002.28002.30002.3000-
Apr 12, 20242.24002.24002.24002.24002.2400-
Apr 11, 20242.26002.26002.26002.26002.2600-
Apr 10, 20242.22002.22002.22002.22002.2200-
Apr 09, 20242.20002.20002.18002.18002.18001,000
Apr 08, 20242.22002.22002.22002.22002.2200400
Apr 05, 20242.24002.26002.24002.26002.260011,375
Apr 04, 20242.22002.22002.22002.22002.2200-
Apr 03, 20242.24002.26002.24002.24002.24006,000
Apr 02, 20242.22002.26002.22002.24002.24007,500
Mar 28, 20242.12002.16002.12002.12002.12007,499
Mar 27, 20242.04002.06002.04002.06002.06002,600
Mar 26, 20242.08002.08002.08002.08002.0800-
Mar 25, 20242.12002.12002.10002.12002.12001,548
Mar 22, 20242.06002.06002.06002.06002.0600-
Mar 21, 20242.10002.10002.10002.10002.10001,220
Mar 20, 20242.10002.16002.10002.14002.14009,526
Mar 19, 20242.06002.10002.06002.10002.10001,450
Mar 18, 20242.02002.04002.02002.04002.04001,500
Mar 15, 20242.02002.02002.02002.02002.0200-
Mar 14, 20242.04002.06002.04002.06002.060042,928
Mar 13, 20242.02002.04002.02002.02002.020010,496
Mar 12, 20241.99001.99001.99001.99001.990024,000
Mar 11, 20242.00002.00001.98001.98001.98005,500
Mar 08, 20242.08002.10002.06002.10002.100067,000
Mar 07, 20242.00002.00002.00002.00002.00002,000
Mar 06, 20241.95001.95001.95001.95001.95003,000
Mar 05, 20241.94001.98001.93001.93001.93004,018
Mar 04, 20241.93001.94001.93001.94001.94002,000
Mar 01, 20241.89001.91001.89001.91001.910025
Feb 29, 20241.90001.91001.87001.91001.91001,024
Feb 28, 20241.91001.91001.91001.91001.9100-
Feb 27, 20241.95001.95001.95001.95001.95002,000
Feb 26, 20241.94002.00001.94001.96001.960014,370
Feb 23, 20241.90001.94001.90001.94001.94007,000
Feb 22, 20241.89001.92001.88001.92001.920011,618
Feb 21, 20241.80001.80001.79001.79001.7900-
Feb 20, 20241.83001.84001.82001.82001.820010,780
Feb 19, 20241.78001.78001.77001.78001.78002,000
Feb 16, 20241.72001.72001.72001.72001.7200-
Feb 15, 20241.71001.74001.71001.74001.740036
Feb 14, 20241.71001.72001.71001.72001.7200-
Feb 13, 20241.71001.75001.66001.66001.660039,659
Feb 12, 20241.69001.70001.69001.70001.700060,700
Feb 09, 20241.69001.75001.69001.75001.750027
Feb 08, 20241.71001.71001.70001.70001.700011,000
Feb 07, 20241.71001.71001.71001.71001.7100-
Feb 06, 20241.72001.75001.72001.75001.75004,000
Feb 05, 20241.69001.69001.68001.68001.68001,100
Feb 02, 20241.67001.67001.67001.67001.6700-
Feb 01, 20241.68001.69001.68001.68001.6800-
Jan 31, 20241.69001.69001.69001.69001.69003,200
Jan 30, 20241.69001.69001.69001.69001.6900-
Jan 29, 20241.69001.72001.69001.72001.72007,200
Jan 26, 20241.72001.75001.70001.71001.7100137,873
Jan 25, 20241.67001.68001.67001.67001.67008,000
Jan 24, 20241.58001.60001.58001.60001.6000-
Jan 23, 20241.54001.54001.54001.54001.5400-
Jan 22, 20241.54001.54001.51001.51001.51001,000
Jan 19, 20241.53001.53001.53001.53001.5300-
Jan 18, 20241.52001.54001.52001.54001.54007,000
Jan 17, 20241.53001.53001.53001.53001.5300-
Jan 16, 20241.56001.56001.56001.56001.5600-
Jan 15, 20241.54001.54001.54001.54001.5400-
Jan 12, 20241.54001.54001.54001.54001.540055,800
Jan 11, 20241.52001.52001.52001.52001.5200-
Jan 10, 20241.55001.55001.53001.53001.53002,500
Jan 09, 20241.56001.56001.56001.56001.5600-
Jan 08, 20241.58001.58001.56001.56001.56002,000
Jan 05, 20241.57001.57001.57001.57001.5700-
Jan 04, 20241.53001.54001.53001.54001.54001,000
Jan 03, 20241.50001.50001.49001.49001.4900100
Jan 02, 20241.50001.50001.50001.50001.5000600
Dec 29, 20231.48001.50001.48001.48001.480011,550
Dec 28, 20231.46001.46001.46001.46001.4600-
Dec 27, 20231.46001.49001.46001.49001.49004,000
Dec 22, 20231.43001.43001.42001.42001.420023,087
Dec 21, 20231.42001.42001.41001.41001.41001,000
Dec 20, 20231.42001.42001.42001.42001.4200-
Dec 19, 20231.43001.47001.41001.41001.410038,660
Dec 18, 20231.41001.42001.41001.42001.4200-
Dec 15, 20231.40001.45001.40001.45001.45003,000
Dec 14, 20231.38001.43001.38001.41001.410011,330
Dec 13, 20231.40001.40001.40001.40001.4000-
Dec 12, 20231.46001.46001.46001.46001.4600-
Dec 11, 20231.50001.50001.49001.49001.49002,000
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...