PetroChina Company Limited (PC6.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR

Add to watchlist

0.8532

-0.0024

(-0.28%)

At close: 08:03AM CEST

Time Period:

May 08, 2023 - May 08, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 07, 2024	0.8532	0.8532	0.8532	0.8532	0.8532	2,000
May 06, 2024	0.8342	0.8556	0.8342	0.8556	0.8556	2,000
May 03, 2024	0.8368	0.8560	0.8368	0.8560	0.8560	8,248
May 02, 2024	0.8382	0.8538	0.8382	0.8382	0.8382	11,500
Apr 30, 2024	0.8752	0.8752	0.8752	0.8752	0.8752	-
Apr 29, 2024	0.8560	0.8990	0.8560	0.8990	0.8990	110,000
Apr 26, 2024	0.8902	0.8902	0.8822	0.8834	0.8834	16,878
Apr 25, 2024	0.8700	0.8700	0.8600	0.8600	0.8600	13,000
Apr 24, 2024	0.8514	0.8514	0.8406	0.8406	0.8406	20,000
Apr 23, 2024	0.8630	0.8630	0.8630	0.8630	0.8630	-
Apr 22, 2024	0.8652	0.8818	0.8650	0.8650	0.8650	5,015
Apr 19, 2024	0.8850	0.8950	0.8850	0.8900	0.8900	50,742
Apr 18, 2024	0.8622	0.8624	0.8622	0.8624	0.8624	7,000
Apr 17, 2024	0.8948	0.8948	0.8740	0.8770	0.8770	74,872
Apr 16, 2024	0.9080	0.9100	0.9000	0.9100	0.9100	17,700
Apr 15, 2024	0.8904	0.8904	0.8902	0.8902	0.8902	29,378
Apr 12, 2024	0.8610	0.8818	0.8610	0.8818	0.8818	2,339
Apr 11, 2024	0.8700	0.8700	0.8700	0.8700	0.8700	5,000
Apr 10, 2024	0.8524	0.8738	0.8524	0.8524	0.8524	70,000
Apr 09, 2024	0.8402	0.8498	0.8402	0.8498	0.8498	1,000
Apr 08, 2024	0.8424	0.8500	0.8420	0.8420	0.8420	36,000
Apr 05, 2024	0.8280	0.8400	0.8278	0.8390	0.8390	29,507
Apr 04, 2024	0.8402	0.8402	0.8402	0.8402	0.8402	-
Apr 03, 2024	0.8344	0.8450	0.8344	0.8344	0.8344	9,000
Apr 02, 2024	0.8322	0.8498	0.8322	0.8480	0.8480	54,314
Mar 28, 2024	0.7802	0.7988	0.7800	0.7972	0.7972	34,500
Mar 27, 2024	0.7600	0.7606	0.7600	0.7606	0.7606	7,000
Mar 26, 2024	0.7590	0.7590	0.7590	0.7590	0.7590	-
Mar 25, 2024	0.7698	0.7738	0.7698	0.7738	0.7738	30,000
Mar 22, 2024	0.7522	0.7600	0.7462	0.7462	0.7462	19,599
Mar 21, 2024	0.7604	0.7926	0.7604	0.7680	0.7680	27,511
Mar 20, 2024	0.7438	0.7600	0.7430	0.7598	0.7598	22,089
Mar 19, 2024	0.7482	0.7600	0.7482	0.7600	0.7600	3,395
Mar 18, 2024	0.7422	0.7422	0.7422	0.7422	0.7422	999
Mar 15, 2024	0.7500	0.7548	0.7500	0.7548	0.7548	32,200
Mar 14, 2024	0.7360	0.7360	0.7360	0.7360	0.7360	10,000
Mar 13, 2024	0.7222	0.7222	0.7222	0.7222	0.7222	-
Mar 12, 2024	0.7220	0.7222	0.7220	0.7222	0.7222	20
Mar 11, 2024	0.7222	0.7380	0.7222	0.7380	0.7380	1,976
Mar 08, 2024	0.7120	0.7200	0.7120	0.7122	0.7122	37,600
Mar 07, 2024	0.7098	0.7122	0.7098	0.7122	0.7122	300
Mar 06, 2024	0.6990	0.7006	0.6990	0.7006	0.7006	801
Mar 05, 2024	0.7200	0.7278	0.7200	0.7200	0.7200	450
Mar 04, 2024	0.7220	0.7250	0.7220	0.7222	0.7222	12,999
Mar 01, 2024	0.7150	0.7150	0.7150	0.7150	0.7150	-
Feb 29, 2024	0.7190	0.7214	0.7190	0.7214	0.7214	1,984
Feb 28, 2024	0.7190	0.7202	0.7190	0.7190	0.7190	21,600
Feb 27, 2024	0.7202	0.7202	0.7202	0.7202	0.7202	-
Feb 26, 2024	0.7240	0.7240	0.7240	0.7240	0.7240	10,000
Feb 23, 2024	0.7302	0.7302	0.7302	0.7302	0.7302	-
Feb 22, 2024	0.7244	0.7256	0.7242	0.7256	0.7256	55,000
Feb 21, 2024	0.7010	0.7050	0.6950	0.6950	0.6950	28,000
Feb 20, 2024	0.6942	0.6942	0.6890	0.6890	0.6890	11,456
Feb 19, 2024	0.6844	0.6844	0.6840	0.6840	0.6840	38,000
Feb 16, 2024	0.6700	0.6702	0.6700	0.6702	0.6702	350
Feb 15, 2024	0.6622	0.6622	0.6562	0.6562	0.6562	10,500
Feb 14, 2024	0.6622	0.6622	0.6622	0.6622	0.6622	20,000
Feb 13, 2024	0.6600	0.6602	0.6560	0.6560	0.6560	21,000
Feb 12, 2024	0.6564	0.6648	0.6564	0.6648	0.6648	15,340
Feb 09, 2024	0.6600	0.6600	0.6600	0.6600	0.6600	-
Feb 08, 2024	0.6602	0.6700	0.6602	0.6604	0.6604	4,338
Feb 07, 2024	0.6720	0.6720	0.6720	0.6720	0.6720	-
Feb 06, 2024	0.6722	0.6722	0.6722	0.6722	0.6722	-
Feb 05, 2024	0.6724	0.6726	0.6724	0.6726	0.6726	4,000
Feb 02, 2024	0.6660	0.6660	0.6660	0.6660	0.6660	10,000
Feb 01, 2024	0.6560	0.6576	0.6410	0.6544	0.6544	192,003
Jan 31, 2024	0.6620	0.6620	0.6544	0.6544	0.6544	23,000
Jan 30, 2024	0.6650	0.6652	0.6650	0.6652	0.6652	2,700
Jan 29, 2024	0.6740	0.6740	0.6740	0.6740	0.6740	-
Jan 26, 2024	0.6682	0.6682	0.6682	0.6682	0.6682	-
Jan 25, 2024	0.6604	0.6604	0.6604	0.6604	0.6604	4,300
Jan 24, 2024	0.6042	0.6042	0.6042	0.6042	0.6042	-
Jan 23, 2024	0.5820	0.5820	0.5820	0.5820	0.5820	-
Jan 22, 2024	0.5640	0.5778	0.5640	0.5778	0.5778	5,000
Jan 19, 2024	0.5730	0.5730	0.5730	0.5730	0.5730	-
Jan 18, 2024	0.5750	0.5880	0.5750	0.5760	0.5760	5,900
Jan 17, 2024	0.5900	0.5900	0.5860	0.5860	0.5860	10,050
Jan 16, 2024	0.6042	0.6042	0.6042	0.6042	0.6042	-
Jan 15, 2024	0.6102	0.6120	0.6102	0.6120	0.6120	21,935
Jan 12, 2024	0.6100	0.6212	0.6100	0.6212	0.6212	1,200
Jan 11, 2024	0.6052	0.6120	0.6052	0.6120	0.6120	7,700
Jan 10, 2024	0.6280	0.6280	0.6230	0.6230	0.6230	11,500
Jan 09, 2024	0.6232	0.6300	0.6232	0.6300	0.6300	770
Jan 08, 2024	0.6252	0.6358	0.6252	0.6358	0.6358	11,000
Jan 05, 2024	0.6292	0.6292	0.6260	0.6260	0.6260	28,000
Jan 04, 2024	0.6222	0.6366	0.6222	0.6366	0.6366	500
Jan 03, 2024	0.6042	0.6178	0.6042	0.6178	0.6178	1,000
Jan 02, 2024	0.5960	0.6098	0.5960	0.6098	0.6098	4,238
Dec 29, 2023	0.5902	0.5902	0.5902	0.5902	0.5902	-
Dec 28, 2023	0.5900	0.5900	0.5900	0.5900	0.5900	-
Dec 27, 2023	0.5900	0.6026	0.5900	0.6026	0.6026	22,000
Dec 22, 2023	0.5700	0.5800	0.5700	0.5702	0.5702	1,200
Dec 21, 2023	0.5650	0.5700	0.5650	0.5700	0.5700	5,000
Dec 20, 2023	0.5620	0.5622	0.5620	0.5622	0.5622	2,000
Dec 19, 2023	0.5680	0.5680	0.5680	0.5680	0.5680	-
Dec 18, 2023	0.5702	0.5702	0.5702	0.5702	0.5702	200
Dec 15, 2023	0.5670	0.5670	0.5670	0.5670	0.5670	-
Dec 14, 2023	0.5600	0.5600	0.5600	0.5600	0.5600	8,850
Dec 13, 2023	0.5650	0.5652	0.5650	0.5650	0.5650	2,944
Dec 12, 2023	0.5760	0.5800	0.5760	0.5760	0.5760	18,620
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,290.62+31.15(+0.14%)

S&P 5005,187.70+6.96(+0.13%)

DOW38,884.26+31.99(+0.08%)

CAD/USD0.7282-0.0004(-0.06%)

CRUDE OIL78.29-0.09(-0.11%)

Bitcoin CAD85,703.37-978.36(-1.13%)

PetroChina Company Limited (PC6.F)

S&P/TSX
22,290.62
+31.15(+0.14%)

S&P 500
5,187.70
+6.96(+0.13%)

DOW
38,884.26
+31.99(+0.08%)

CAD/USD
0.7282
-0.0004(-0.06%)

CRUDE OIL
78.29
-0.09(-0.11%)

Bitcoin CAD
85,703.37
-978.36(-1.13%)