Canada markets close in 1 hour 34 minutes

Coterra Energy Inc (XCQ.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
25.08-0.01 (-0.04%)
As of 08:00PM CEST. Market open.
Time Period:
May 23, 2023 - May 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj Close**Volume
May 23, 202425.0425.2025.0425.0825.08-
May 22, 202425.2625.4725.0925.0925.09-
May 21, 202425.9025.9025.7825.8125.81-
May 20, 202425.8325.8325.8325.8325.83-
May 17, 202425.7225.8825.7225.8825.88-
May 16, 202425.3125.5925.3025.5925.59-
May 15, 202425.6725.6725.4425.4425.44-
May 15, 20240.21 Dividend
May 14, 202425.7325.8625.7325.8625.65-
May 13, 202425.6925.9625.6925.8725.66-
May 10, 202426.3826.3826.3826.3826.16-
May 09, 202425.9125.9125.9125.9125.70-
May 08, 202425.7526.3025.7526.1625.95-
May 07, 202426.0826.0826.0826.0825.87-
May 06, 202426.0326.3226.0326.3226.10-
May 03, 202425.7726.2025.7725.9625.75-
May 02, 202424.7025.3124.7025.3125.10-
Apr 30, 202426.1926.4225.6725.6725.46-
Apr 29, 202426.0326.4326.0326.3426.13-
Apr 26, 202426.2826.2826.2026.2025.99-
Apr 25, 202426.2726.3926.2726.2726.06-
Apr 24, 202426.0726.5826.0026.4226.21-
Apr 23, 202425.9926.2425.9426.2426.03-
Apr 22, 202425.5825.5825.5825.5825.37-
Apr 19, 202425.6825.9325.6825.9325.72-
Apr 18, 202425.2225.6125.1425.5025.29-
Apr 17, 202425.2825.8425.2425.5325.32-
Apr 16, 202425.3925.4625.0225.4525.25-
Apr 15, 202425.6225.7825.5325.5325.33-
Apr 12, 202425.7825.7825.7825.7825.57-
Apr 11, 202425.9426.1225.8025.8025.59-
Apr 10, 202425.4326.0225.4326.0225.81-
Apr 09, 202425.5325.7025.5325.7025.50-
Apr 08, 202425.6025.7025.6025.7025.50-
Apr 05, 202426.0026.0026.0026.0025.79-
Apr 04, 202425.9325.9325.9325.9325.72-
Apr 03, 202426.0026.3026.0026.3026.08-
Apr 02, 202425.9025.9025.9025.9025.69-
Mar 28, 202425.3125.7625.3125.7625.56-
Mar 27, 202425.2025.5025.2025.5025.30200
Mar 26, 202425.4925.4925.4425.4425.2320
Mar 25, 202425.2025.2024.9224.9224.71-
Mar 22, 202425.1025.3125.1025.2025.00-
Mar 21, 202424.7525.1724.7525.1724.97-
Mar 20, 202424.8224.9724.8224.8524.65-
Mar 19, 202424.1624.8824.1624.8824.68-
Mar 18, 202424.2524.4124.2524.4124.21-
Mar 15, 202424.2824.3224.2824.3224.12-
Mar 14, 202424.1824.1824.1824.1823.98-
Mar 13, 202423.9524.3923.9424.3124.11350
Mar 13, 20240.21 Dividend
Mar 12, 202423.9724.3023.9724.3023.89-
Mar 11, 202423.8223.9423.8223.8423.44-
Mar 08, 202423.7624.1523.7624.1123.71-
Mar 07, 202423.9024.1623.9023.9223.52-
Mar 06, 202424.4024.7024.0724.0723.66-
Mar 05, 202424.1324.6724.1324.6724.25-
Mar 04, 202423.7524.5823.7524.3523.94750
Mar 01, 202423.6723.9723.6723.9723.57-
Feb 29, 202423.2723.2723.2723.2722.88-
Feb 28, 202423.7223.9023.6723.9023.50-
Feb 27, 202423.6823.6823.5923.6823.29-
Feb 26, 202423.9123.9823.9123.9823.58-
Feb 23, 202424.0624.1623.7523.7523.351,750
Feb 22, 202423.7023.9223.7023.9223.52-
Feb 21, 202422.6722.8622.5622.7822.40300
Feb 20, 202422.6922.7422.5322.7022.32558
Feb 19, 202422.5822.7122.5622.7122.33-
Feb 16, 202422.6922.9322.6922.9322.55-
Feb 15, 202422.0222.0222.0222.0221.66-
Feb 14, 202422.2622.2622.2622.2621.89-
Feb 13, 202422.6822.6822.6822.6822.30-
Feb 12, 202422.2522.2522.2522.2521.88-
Feb 09, 202422.4722.5022.4722.5022.12-
Feb 08, 202422.3822.6822.3822.6822.311,712
Feb 07, 202422.3922.5722.3922.5722.19-
Feb 06, 202422.2822.4822.2822.4822.10-
Feb 05, 202422.5922.5922.5422.5422.16-
Feb 02, 202422.5222.7322.2422.7322.35-
Feb 01, 202422.8923.0122.8923.0122.63-
Jan 31, 202423.0923.0922.9423.0822.69-
Jan 30, 202422.9723.0022.8222.8222.43-
Jan 29, 202423.0923.1923.0923.1922.81-
Jan 26, 202422.7523.2722.7523.2722.89-
Jan 25, 202422.7622.8622.7622.8622.48-
Jan 24, 202422.4722.8622.4722.8622.48-
Jan 23, 202422.1522.6522.1522.6522.27-
Jan 22, 202422.0022.4322.0022.2921.92100
Jan 19, 202422.5222.5222.3322.3321.95-
Jan 18, 202422.5022.6022.5022.5922.21-
Jan 17, 202422.7922.7922.5222.6622.28-
Jan 16, 202423.0523.0522.8322.8322.45-
Jan 15, 202423.0323.0323.0323.0322.65-
Jan 12, 202423.1923.2023.0223.2022.82-
Jan 11, 202423.0423.0423.0423.0422.66-
Jan 10, 202423.4823.4823.0523.0522.67-
Jan 09, 202422.9323.3322.9323.3222.93-
Jan 08, 202423.1123.1122.8123.1022.72-
Jan 05, 202423.1823.4023.1823.3322.94310
Jan 04, 202423.5823.8623.2023.2022.81100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...