PetroChina Co Ltd (PC6.BE)

Berlin - Berlin Delayed Price. Currency in EUR

Add to watchlist

0.9556

+0.0126

(+1.34%)

As of 01:09PM CEST. Market open.

Time Period:

May 29, 2023 - May 29, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 29, 2024	0.9602	0.9602	0.9532	0.9556	0.9556	2,300
May 28, 2024	0.9510	0.9514	0.9430	0.9430	0.9430	-
May 27, 2024	0.9238	0.9338	0.9238	0.9338	0.9338	-
May 24, 2024	0.9120	0.9120	0.9042	0.9042	0.9042	-
May 23, 2024	0.9010	0.9106	0.8988	0.8988	0.8988	-
May 22, 2024	0.9090	0.9096	0.8940	0.8940	0.8940	-
May 21, 2024	0.9146	0.9146	0.8980	0.8980	0.8980	-
May 20, 2024	0.9120	0.9120	0.8956	0.8956	0.8956	-
May 17, 2024	0.8924	0.8934	0.8924	0.8924	0.8924	-
May 16, 2024	0.8780	0.8840	0.8780	0.8838	0.8838	-
May 15, 2024	0.8940	0.8944	0.8914	0.8918	0.8918	-
May 14, 2024	0.8920	0.8960	0.8920	0.8942	0.8942	-
May 13, 2024	0.8994	0.9024	0.8978	0.8978	0.8978	-
May 10, 2024	0.8928	0.9044	0.8928	0.9044	0.9044	-
May 09, 2024	0.8764	0.8764	0.8702	0.8746	0.8746	-
May 08, 2024	0.8750	0.8750	0.8636	0.8636	0.8636	-
May 07, 2024	0.8630	0.8630	0.8566	0.8592	0.8592	-
May 06, 2024	0.8480	0.8498	0.8456	0.8456	0.8456	-
May 03, 2024	0.8532	0.8532	0.8436	0.8500	0.8500	-
May 02, 2024	0.8458	0.8534	0.8458	0.8534	0.8534	-
Apr 30, 2024	0.8692	0.8816	0.8692	0.8752	0.8752	-
Apr 29, 2024	0.8630	0.8734	0.8630	0.8692	0.8692	-
Apr 26, 2024	0.8992	0.8992	0.8854	0.8898	0.8898	-
Apr 25, 2024	0.8770	0.8794	0.8586	0.8586	0.8586	-
Apr 24, 2024	0.8670	0.8676	0.8578	0.8594	0.8594	-
Apr 23, 2024	0.8700	0.8700	0.8658	0.8680	0.8680	-
Apr 22, 2024	0.8758	0.8800	0.8638	0.8682	0.8682	2,300
Apr 19, 2024	0.8942	0.9032	0.8942	0.9024	0.9024	-
Apr 18, 2024	0.8732	0.8754	0.8702	0.8754	0.8754	-
Apr 17, 2024	0.8936	0.8936	0.8712	0.8712	0.8712	-
Apr 16, 2024	0.9178	0.9178	0.9062	0.9114	0.9114	-
Apr 15, 2024	0.8956	0.8986	0.8934	0.8972	0.8972	-
Apr 12, 2024	0.8690	0.8730	0.8688	0.8690	0.8690	-
Apr 11, 2024	0.8742	0.8746	0.8650	0.8674	0.8674	-
Apr 10, 2024	0.8608	0.8646	0.8536	0.8536	0.8536	-
Apr 09, 2024	0.8490	0.8490	0.8426	0.8434	0.8434	-
Apr 08, 2024	0.8542	0.8542	0.8392	0.8392	0.8392	-
Apr 05, 2024	0.8380	0.8410	0.8328	0.8408	0.8408	-
Apr 04, 2024	0.8470	0.8470	0.8458	0.8466	0.8466	-
Apr 03, 2024	0.8458	0.8458	0.8424	0.8446	0.8446	-
Apr 02, 2024	0.8394	0.8426	0.8394	0.8426	0.8426	-
Mar 28, 2024	0.7748	0.7926	0.7748	0.7844	0.7844	5,000
Mar 27, 2024	0.7656	0.7716	0.7642	0.7716	0.7716	-
Mar 26, 2024	0.7706	0.7706	0.7646	0.7646	0.7646	-
Mar 25, 2024	0.7608	0.7630	0.7606	0.7606	0.7606	-
Mar 22, 2024	0.7606	0.7606	0.7492	0.7508	0.7508	-
Mar 21, 2024	0.7686	0.7724	0.7642	0.7724	0.7724	-
Mar 20, 2024	0.7594	0.7594	0.7546	0.7546	0.7546	-
Mar 19, 2024	0.7526	0.7526	0.7458	0.7504	0.7504	-
Mar 18, 2024	0.7490	0.7490	0.7430	0.7454	0.7454	-
Mar 15, 2024	0.7540	0.7556	0.7456	0.7544	0.7544	-
Mar 14, 2024	0.7392	0.7434	0.7308	0.7310	0.7310	6,350
Mar 13, 2024	0.7316	0.7316	0.7222	0.7276	0.7276	-
Mar 12, 2024	0.7322	0.7322	0.7204	0.7204	0.7204	-
Mar 11, 2024	0.7298	0.7298	0.7272	0.7288	0.7288	-
Mar 08, 2024	0.7196	0.7200	0.7190	0.7200	0.7200	-
Mar 07, 2024	0.7208	0.7208	0.7118	0.7142	0.7142	-
Mar 06, 2024	0.7138	0.7142	0.7070	0.7142	0.7142	-
Mar 05, 2024	0.7152	0.7158	0.7000	0.7112	0.7112	2,000
Mar 04, 2024	0.7218	0.7302	0.7218	0.7302	0.7302	-
Mar 01, 2024	0.7232	0.7232	0.7198	0.7200	0.7200	-
Feb 29, 2024	0.7276	0.7276	0.7130	0.7262	0.7262	9,170
Feb 28, 2024	0.7270	0.7284	0.7176	0.7200	0.7200	-
Feb 27, 2024	0.7284	0.7284	0.7258	0.7258	0.7258	-
Feb 26, 2024	0.7250	0.7282	0.7242	0.7262	0.7262	-
Feb 23, 2024	0.7324	0.7350	0.7310	0.7310	0.7310	-
Feb 22, 2024	0.6900	0.7326	0.6900	0.7294	0.7294	10,000
Feb 21, 2024	0.7024	0.7024	0.6884	0.6894	0.6894	-
Feb 20, 2024	0.7000	0.7010	0.6864	0.6964	0.6964	-
Feb 19, 2024	0.6856	0.6856	0.6818	0.6838	0.6838	-
Feb 16, 2024	0.6750	0.6750	0.6704	0.6720	0.6720	-
Feb 15, 2024	0.6692	0.6692	0.6500	0.6652	0.6652	20,000
Feb 14, 2024	0.6680	0.6694	0.6602	0.6602	0.6602	-
Feb 13, 2024	0.6604	0.6606	0.6374	0.6374	0.6374	-
Feb 12, 2024	0.6640	0.6648	0.6622	0.6622	0.6622	-
Feb 09, 2024	0.6678	0.6678	0.6620	0.6620	0.6620	-
Feb 08, 2024	0.6668	0.6678	0.6606	0.6606	0.6606	-
Feb 07, 2024	0.6792	0.6792	0.6760	0.6760	0.6760	-
Feb 06, 2024	0.6798	0.6802	0.6798	0.6800	0.6800	-
Feb 05, 2024	0.6810	0.6824	0.6774	0.6824	0.6824	-
Feb 02, 2024	0.6744	0.6744	0.6640	0.6692	0.6692	-
Feb 01, 2024	0.6598	0.6626	0.6550	0.6564	0.6564	-
Jan 31, 2024	0.6678	0.6678	0.6616	0.6616	0.6616	-
Jan 30, 2024	0.6720	0.6720	0.6660	0.6668	0.6668	-
Jan 29, 2024	0.6742	0.6766	0.6200	0.6764	0.6764	94,836
Jan 26, 2024	0.6756	0.6756	0.6668	0.6668	0.6668	-
Jan 25, 2024	0.6682	0.6682	0.6586	0.6586	0.6586	-
Jan 24, 2024	0.6146	0.6146	0.6136	0.6136	0.6136	-
Jan 23, 2024	0.5860	0.5998	0.5822	0.5998	0.5998	-
Jan 22, 2024	0.5724	0.5774	0.5724	0.5760	0.5760	-
Jan 19, 2024	0.5832	0.5876	0.5832	0.5876	0.5876	-
Jan 18, 2024	0.5846	0.5866	0.5846	0.5866	0.5866	-
Jan 17, 2024	0.5896	0.5926	0.5896	0.5922	0.5922	-
Jan 16, 2024	0.6114	0.6140	0.6106	0.6106	0.6106	-
Jan 15, 2024	0.6164	0.6164	0.6146	0.6158	0.6158	-
Jan 12, 2024	0.6170	0.6174	0.6150	0.6150	0.6150	-
Jan 11, 2024	0.6108	0.6116	0.6098	0.6104	0.6104	-
Jan 10, 2024	0.6260	0.6260	0.6246	0.6254	0.6254	-
Jan 09, 2024	0.6294	0.6324	0.6278	0.6284	0.6284	-
Jan 08, 2024	0.6316	0.6342	0.6316	0.6342	0.6342	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,265.05-108.35(-0.48%)

S&P 5005,306.04+1.32(+0.02%)

DOW38,852.86-216.74(-0.55%)

CAD/USD0.7313-0.0023(-0.32%)

CRUDE OIL80.43+0.60(+0.75%)

Bitcoin CAD92,703.38-820.88(-0.88%)

PetroChina Co Ltd (PC6.BE)

S&P/TSX
22,265.05
-108.35(-0.48%)

S&P 500
5,306.04
+1.32(+0.02%)

DOW
38,852.86
-216.74(-0.55%)

CAD/USD
0.7313
-0.0023(-0.32%)

CRUDE OIL
80.43
+0.60(+0.75%)

Bitcoin CAD
92,703.38
-820.88(-0.88%)