UK markets closed

China Oilfield Services Ltd (CO9.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
0.9500-0.0200 (-2.06%)
At close: 10:32AM CEST
Time period:
01 Jun 2023 - 01 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
31 May 20240.98000.98000.95000.95000.9500-
30 May 20240.97000.97000.97000.97000.9700-
29 May 20240.99000.99000.98500.98500.9850-
28 May 20240.99500.99500.99000.99000.9900-
27 May 20240.99001.00000.99001.00001.0000-
24 May 20240.96500.96500.95500.95500.9550-
23 May 20240.97000.97000.96000.96000.9600-
22 May 20240.97500.97500.96500.96500.9650-
21 May 20241.00001.00000.98500.98500.98505,000
20 May 20241.05001.05001.05001.05001.0500-
17 May 20241.00001.00000.98500.99000.9900-
16 May 20241.00001.00001.00001.00001.0000-
15 May 20241.00001.00001.00001.00001.0000-
14 May 20240.99001.00000.99001.00001.0000-
13 May 20240.99000.99000.98500.98500.9850-
10 May 20240.99000.99000.97500.97500.9750-
09 May 20240.98000.98000.98000.98000.9800-
08 May 20240.98500.98500.97000.97000.9700-
07 May 20240.95500.96000.95500.96000.9600-
06 May 20240.95000.95000.95000.95000.9500-
03 May 20240.96000.96000.95500.95500.9550-
02 May 20240.93500.93500.93500.93500.9350-
30 Apr 20240.99000.99000.97000.97000.9700-
29 Apr 20240.99000.99000.98500.98500.9850-
26 Apr 20241.05001.05001.02001.02001.0200-
25 Apr 20241.03001.03001.02001.02001.0200-
24 Apr 20241.02001.02001.02001.02001.0200-
23 Apr 20241.02001.02001.01001.01001.0100-
22 Apr 20241.02001.03001.02001.03001.0300-
19 Apr 20241.08001.08001.07001.07001.0700-
18 Apr 20241.04001.06001.04001.06001.0600-
17 Apr 20241.08001.08001.07001.07001.0700-
16 Apr 20241.06001.06001.06001.06001.0600-
15 Apr 20241.06001.06001.06001.06001.0600-
12 Apr 20241.06001.06001.06001.06001.0600-
11 Apr 20241.03001.03001.03001.03001.0300-
10 Apr 20241.00001.00000.99000.99000.9900-
09 Apr 20240.99000.99000.99000.99000.9900-
08 Apr 20241.02001.02001.00001.00001.0000-
05 Apr 20240.93000.94000.93000.94000.9400-
04 Apr 20241.12001.12001.12001.12001.1200-
03 Apr 20241.13001.13001.13001.13001.1300-
02 Apr 20241.11001.11001.11001.11001.1100-
28 Mar 20241.03001.03001.03001.03001.0300-
27 Mar 20241.00001.00000.99500.99500.9950-
26 Mar 20240.95000.95000.95000.95000.9500-
25 Mar 20240.96000.96000.96000.96000.9600-
22 Mar 20240.93000.93000.92500.92500.9250-
21 Mar 20240.95000.95000.95000.95000.9500-
20 Mar 20240.92500.92500.92500.92500.9250-
19 Mar 20240.89500.89500.88500.88500.8850-
18 Mar 20240.90500.90500.88500.88500.8850-
15 Mar 20240.88500.88500.88500.88500.8850-
14 Mar 20240.83500.83500.83500.83500.8350-
13 Mar 20240.79000.79000.77500.77500.7750-
12 Mar 20240.79500.79500.78500.78500.7850-
11 Mar 20240.78500.78500.78000.78000.7800-
08 Mar 20240.79500.79500.78500.78500.7850-
07 Mar 20240.78000.78000.77000.77000.7700-
06 Mar 20240.76000.76000.76000.76000.7600-
05 Mar 20240.76500.76500.76000.76000.7600-
04 Mar 20240.77500.77500.77000.77000.7700-
01 Mar 20240.78000.78000.77500.77500.7750-
29 Feb 20240.79000.79000.78000.78000.7800-
28 Feb 20240.78000.78000.78000.78000.7800-
27 Feb 20240.81000.81000.81000.81000.8100-
26 Feb 20240.80500.80500.80000.80000.8000-
23 Feb 20240.80500.80500.79500.79500.7950-
22 Feb 20240.81000.81000.81000.81000.8100-
21 Feb 20240.79000.79000.78500.78500.7850-
20 Feb 20240.79000.79000.78000.78000.7800-
19 Feb 20240.78000.78000.77000.77000.7700-
16 Feb 20240.75500.75500.75000.75500.7550-
15 Feb 20240.73500.73500.73500.73500.7350-
14 Feb 20240.75500.75500.74500.74500.7450-
13 Feb 20240.75500.76000.75500.76000.7600-
12 Feb 20240.75000.75000.75000.75000.7500-
09 Feb 20240.75500.75500.75000.75000.7500-
08 Feb 20240.78000.78000.77000.77000.7700-
07 Feb 20240.79500.79500.79500.78000.7800-
06 Feb 20240.79000.79000.78500.78500.7850-
05 Feb 20240.79500.79500.79500.79500.7950-
02 Feb 20240.79500.79500.78000.78000.7800-
01 Feb 20240.83500.83500.82500.82500.8250-
31 Jan 20240.85500.85500.85000.85000.8500-
30 Jan 20240.85000.85000.83500.83500.8350-
29 Jan 20240.85500.85500.85500.85500.8550-
26 Jan 20240.84000.84000.83500.83500.8350-
25 Jan 20240.82500.82500.82500.82500.8250-
24 Jan 20240.78500.80000.78500.80000.8000-
23 Jan 20240.78000.78000.77000.77000.7700-
22 Jan 20240.78000.78000.77500.77500.7750-
19 Jan 20240.80500.80500.80500.80500.8050-
18 Jan 20240.83000.83000.83000.83000.8300-
17 Jan 20240.85000.85000.85000.85000.8500-
16 Jan 20240.88000.88000.88000.88000.8800-
15 Jan 20240.87500.87500.87500.87500.8750-
12 Jan 20240.87500.87500.87500.87500.8750-
11 Jan 20240.87500.87500.87500.87500.8750-
10 Jan 20240.88500.88500.88500.88500.8850-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...