UK markets closed

Crescent Point Energy Corp (016.DU)

Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
7.830.00 (0.00%)
At close: 08:10AM CEST
Time period:
01 Jun 2023 - 01 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
31 May 20247.757.757.757.757.75-
30 May 20247.717.717.717.717.71-
29 May 20247.787.787.787.787.78-
28 May 20247.667.667.667.667.66-
27 May 20247.667.667.667.667.66-
24 May 20247.577.577.577.577.57-
23 May 20247.647.647.647.647.64-
22 May 20247.917.917.917.917.91-
21 May 20248.028.028.028.028.02-
20 May 20247.868.087.868.088.08-
17 May 20247.857.857.857.857.85-
16 May 20247.837.837.837.837.83-
15 May 20247.837.837.837.837.83-
14 May 20247.837.837.837.837.83-
13 May 20247.917.917.917.917.91-
10 May 20248.078.078.078.078.07-
09 May 20247.988.137.988.138.13-
08 May 20248.058.058.058.058.05-
07 May 20248.198.198.198.198.19-
06 May 20247.927.927.927.927.92-
03 May 20247.977.977.977.977.97-
02 May 20247.947.947.947.947.94-
30 Apr 20248.448.448.448.448.44-
29 Apr 20248.268.268.268.268.26-
26 Apr 20248.298.298.298.298.29-
25 Apr 20248.118.118.118.118.11-
24 Apr 20248.138.138.138.138.13-
23 Apr 20248.008.008.008.008.00-
22 Apr 20247.947.947.947.947.94-
19 Apr 20247.927.927.927.927.92-
18 Apr 20247.877.877.877.877.87-
17 Apr 20247.867.867.867.867.86-
16 Apr 20247.837.837.837.837.83-
15 Apr 20248.058.058.058.058.05-
12 Apr 20248.148.148.148.148.14-
11 Apr 20247.897.897.897.897.89-
10 Apr 20247.987.987.987.987.98-
09 Apr 20247.957.957.957.957.95-
08 Apr 20247.897.897.897.897.89-
05 Apr 20248.028.028.028.028.02-
04 Apr 20247.967.967.967.967.96-
03 Apr 20247.777.777.777.777.77-
02 Apr 20247.487.487.487.487.48-
28 Mar 20247.407.407.407.407.40-
27 Mar 20247.117.117.117.117.11-
26 Mar 20247.297.297.297.297.29-
25 Mar 20247.147.147.147.147.14-
22 Mar 20247.247.247.247.247.24-
21 Mar 20247.207.207.207.207.20-
20 Mar 20247.127.127.127.127.12-
19 Mar 20247.157.157.157.157.15-
18 Mar 20247.097.097.097.097.09-
15 Mar 20247.017.017.017.017.01-
14 Mar 20246.926.926.926.926.92-
14 Mar 20240.115 Dividend
13 Mar 20246.856.856.856.856.73-
12 Mar 20246.796.796.796.796.67-
11 Mar 20246.786.786.786.786.67-
08 Mar 20246.846.846.846.846.72-
07 Mar 20246.806.806.806.806.69-
06 Mar 20246.806.806.806.806.68-
05 Mar 20246.706.706.706.706.58-
04 Mar 20246.776.776.776.776.66-
01 Mar 20246.646.646.646.646.53-
29 Feb 20246.556.556.556.556.44-
28 Feb 20246.476.476.476.476.36-
27 Feb 20246.456.456.456.456.34-
26 Feb 20246.376.376.376.376.26-
23 Feb 20246.446.446.446.446.33-
22 Feb 20246.406.406.406.406.29-
21 Feb 20246.216.216.216.216.10-
20 Feb 20246.206.206.206.206.10-
19 Feb 20246.176.176.176.176.06-
16 Feb 20246.116.116.116.116.01-
15 Feb 20245.785.785.785.785.68-
14 Feb 20245.815.815.815.815.72-
13 Feb 20245.925.925.925.925.82-
12 Feb 20245.755.755.755.755.66-
09 Feb 20245.795.795.795.795.69-
08 Feb 20245.705.705.705.705.60-
07 Feb 20245.695.695.695.695.60-
06 Feb 20245.605.605.605.605.50-
05 Feb 20245.715.715.715.715.61-
02 Feb 20245.815.815.815.815.71-
01 Feb 20245.935.935.935.935.83-
31 Jan 20246.046.046.046.045.94-
30 Jan 20245.945.945.945.945.84-
29 Jan 20245.975.975.975.975.87-
26 Jan 20245.975.975.975.975.87-
25 Jan 20245.875.875.875.875.77-
24 Jan 20245.775.775.775.775.68-
23 Jan 20245.795.795.795.795.69-
22 Jan 20245.895.895.895.895.79-
19 Jan 20245.785.785.785.785.68-
18 Jan 20245.735.735.735.735.63-
17 Jan 20245.805.805.805.805.70-
16 Jan 20246.046.046.046.045.94-
15 Jan 20246.036.036.036.035.92-
12 Jan 20246.036.036.036.035.92-
11 Jan 20245.915.915.915.915.81-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...