UK markets closed
NIKKEI 225
38,073.98 -128.39 (-0.34%) HANG SENG
18,537.81 +223.95 (+1.22%) CRUDE OIL
79.35 +0.36 (+0.46%) GOLD FUTURES
2,338.20 +15.90 (+0.68%) DOW
39,238.83 +182.44 (+0.47%) Bitcoin GBP
49,851.95 +60.27 (+0.12%)
Civitas Resources, Inc. (B2C.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 03:41PM CEST. Market open.
Time period:
09 May 2023 - 09 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 70.90 | 71.06 | 70.90 | 70.92 | 70.92 | 100 |
| 08 May 2024 | 69.94 | 71.00 | 69.44 | 71.00 | 71.00 | - |
| 07 May 2024 | 69.42 | 70.34 | 69.42 | 69.98 | 69.98 | - |
| 06 May 2024 | 69.58 | 70.46 | 69.40 | 69.40 | 69.40 | - |
| 03 May 2024 | 65.66 | 69.28 | 65.66 | 69.28 | 69.28 | - |
| 02 May 2024 | 65.36 | 66.50 | 64.92 | 65.04 | 65.04 | - |
| 30 Apr 2024 | 69.10 | 69.10 | 66.92 | 66.92 | 66.92 | - |
| 29 Apr 2024 | 68.54 | 69.02 | 68.52 | 69.02 | 69.02 | - |
| 26 Apr 2024 | 68.16 | 68.64 | 68.16 | 68.60 | 68.60 | 100 |
| 25 Apr 2024 | 67.90 | 68.28 | 67.90 | 68.22 | 68.22 | - |
| 24 Apr 2024 | 67.94 | 68.32 | 67.94 | 68.32 | 68.32 | - |
| 23 Apr 2024 | 67.84 | 68.06 | 67.12 | 68.06 | 68.06 | - |
| 22 Apr 2024 | 67.66 | 68.22 | 67.02 | 68.08 | 68.08 | - |
| 19 Apr 2024 | 66.52 | 67.56 | 66.52 | 67.56 | 67.56 | - |
| 18 Apr 2024 | 67.82 | 67.86 | 67.08 | 67.08 | 67.08 | - |
| 17 Apr 2024 | 69.00 | 69.10 | 67.92 | 67.92 | 67.92 | - |
| 16 Apr 2024 | 68.52 | 69.20 | 68.26 | 69.20 | 69.20 | - |
| 15 Apr 2024 | 69.28 | 69.90 | 68.84 | 68.88 | 68.88 | - |
| 12 Apr 2024 | 69.64 | 71.28 | 69.38 | 69.38 | 69.38 | - |
| 11 Apr 2024 | 70.48 | 70.50 | 69.44 | 69.44 | 69.44 | - |
| 10 Apr 2024 | 69.42 | 70.80 | 69.42 | 70.80 | 70.80 | - |
| 09 Apr 2024 | 69.06 | 69.50 | 69.06 | 69.48 | 69.48 | - |
| 08 Apr 2024 | 69.24 | 69.24 | 68.88 | 69.16 | 69.16 | - |
| 05 Apr 2024 | 68.82 | 69.64 | 68.82 | 69.64 | 69.64 | - |
| 04 Apr 2024 | 69.16 | 69.16 | 68.80 | 68.86 | 68.86 | - |
| 03 Apr 2024 | 69.12 | 70.50 | 69.04 | 69.46 | 69.46 | 14 |
| 02 Apr 2024 | 70.00 | 70.00 | 68.92 | 69.50 | 69.50 | - |
| 28 Mar 2024 | 69.00 | 70.50 | 69.00 | 70.00 | 70.00 | 100 |
| 27 Mar 2024 | 68.00 | 69.00 | 68.00 | 69.00 | 69.00 | 206 |
| 26 Mar 2024 | 68.00 | 68.00 | 67.50 | 68.00 | 68.00 | - |
| 25 Mar 2024 | 68.50 | 68.50 | 68.00 | 68.00 | 68.00 | - |
| 22 Mar 2024 | 69.00 | 69.00 | 68.00 | 68.50 | 68.50 | - |
| 21 Mar 2024 | 68.50 | 69.50 | 68.50 | 69.00 | 69.00 | 16 |
| 20 Mar 2024 | 67.50 | 68.50 | 67.50 | 68.50 | 68.50 | - |
| 19 Mar 2024 | 67.00 | 68.00 | 67.00 | 67.50 | 67.50 | 50 |
| 18 Mar 2024 | 65.50 | 67.00 | 65.00 | 67.00 | 67.00 | 60 |
| 15 Mar 2024 | 64.50 | 65.50 | 64.50 | 65.50 | 65.50 | - |
| 14 Mar 2024 | 63.50 | 64.50 | 63.50 | 64.50 | 64.50 | - |
| 14 Mar 2024 | 1.45 Dividend | |||||
| 13 Mar 2024 | 64.00 | 64.50 | 64.00 | 64.50 | 63.05 | - |
| 12 Mar 2024 | 63.50 | 64.00 | 63.50 | 64.00 | 62.56 | - |
| 11 Mar 2024 | 63.00 | 63.50 | 63.00 | 63.50 | 62.07 | - |
| 08 Mar 2024 | 62.50 | 63.00 | 62.50 | 63.00 | 61.58 | - |
| 07 Mar 2024 | 62.50 | 63.00 | 62.50 | 63.00 | 61.58 | 50 |
| 06 Mar 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 61.09 | - |
| 05 Mar 2024 | 62.50 | 63.00 | 62.50 | 63.00 | 61.58 | - |
| 04 Mar 2024 | 65.00 | 65.00 | 63.50 | 63.50 | 62.07 | 100 |
| 01 Mar 2024 | 63.50 | 65.50 | 63.50 | 65.00 | 63.54 | 18 |
| 29 Feb 2024 | 62.00 | 63.00 | 62.00 | 63.00 | 61.58 | - |
| 28 Feb 2024 | 60.50 | 62.00 | 60.00 | 61.50 | 60.12 | 50 |
| 27 Feb 2024 | 58.00 | 59.50 | 58.00 | 59.00 | 57.67 | - |
| 26 Feb 2024 | 58.00 | 58.00 | 57.00 | 57.50 | 56.21 | - |
| 23 Feb 2024 | 58.00 | 58.00 | 57.50 | 57.50 | 56.21 | - |
| 22 Feb 2024 | 58.50 | 58.50 | 57.50 | 57.50 | 56.21 | - |
| 21 Feb 2024 | 57.00 | 58.00 | 57.00 | 58.00 | 56.70 | - |
| 20 Feb 2024 | 58.00 | 58.00 | 56.50 | 56.50 | 55.23 | - |
| 19 Feb 2024 | 58.00 | 59.00 | 57.50 | 57.50 | 56.21 | - |
| 16 Feb 2024 | 59.00 | 59.00 | 58.00 | 58.00 | 56.70 | - |
| 15 Feb 2024 | 57.50 | 58.50 | 57.50 | 58.50 | 57.18 | - |
| 14 Feb 2024 | 58.00 | 58.00 | 57.00 | 57.00 | 55.72 | - |
| 13 Feb 2024 | 59.00 | 59.00 | 57.50 | 57.50 | 56.21 | - |
| 12 Feb 2024 | 57.00 | 59.00 | 57.00 | 59.00 | 57.67 | 6 |
| 09 Feb 2024 | 57.50 | 57.50 | 57.00 | 57.00 | 55.72 | - |
| 08 Feb 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 55.72 | - |
| 07 Feb 2024 | 57.00 | 59.50 | 56.50 | 56.50 | 55.23 | 175 |
| 06 Feb 2024 | 56.50 | 58.50 | 56.50 | 57.00 | 55.72 | 18 |
| 05 Feb 2024 | 57.00 | 57.00 | 56.00 | 56.50 | 55.23 | - |
| 02 Feb 2024 | 58.00 | 58.00 | 57.00 | 57.00 | 55.72 | - |
| 01 Feb 2024 | 60.00 | 60.00 | 58.00 | 58.00 | 56.70 | 62 |
| 31 Jan 2024 | 62.00 | 62.00 | 59.50 | 59.50 | 58.16 | - |
| 30 Jan 2024 | 61.00 | 61.50 | 61.00 | 61.50 | 60.12 | - |
| 29 Jan 2024 | 60.00 | 60.50 | 60.00 | 60.50 | 59.14 | - |
| 26 Jan 2024 | 60.50 | 60.50 | 59.50 | 60.00 | 58.65 | - |
| 25 Jan 2024 | 60.00 | 60.50 | 60.00 | 60.50 | 59.14 | - |
| 24 Jan 2024 | 60.00 | 60.00 | 59.50 | 60.00 | 58.65 | - |
| 23 Jan 2024 | 59.50 | 60.50 | 59.50 | 59.50 | 58.16 | - |
| 22 Jan 2024 | 59.00 | 59.50 | 58.50 | 59.50 | 58.16 | - |
| 19 Jan 2024 | 59.00 | 60.00 | 58.50 | 58.50 | 57.18 | 26 |
| 18 Jan 2024 | 58.50 | 59.00 | 58.50 | 59.00 | 57.67 | - |
| 17 Jan 2024 | 58.50 | 58.50 | 58.50 | 58.50 | 57.18 | - |
| 16 Jan 2024 | 60.00 | 60.00 | 58.50 | 58.50 | 57.18 | - |
| 15 Jan 2024 | 60.00 | 60.00 | 59.50 | 60.00 | 58.65 | - |
| 12 Jan 2024 | 59.00 | 59.50 | 59.00 | 59.50 | 58.16 | - |
| 11 Jan 2024 | 59.00 | 59.00 | 58.50 | 59.00 | 57.67 | - |
| 10 Jan 2024 | 59.50 | 59.50 | 58.50 | 58.50 | 57.18 | - |
| 09 Jan 2024 | 60.50 | 60.50 | 59.50 | 59.50 | 58.16 | 50 |
| 08 Jan 2024 | 60.50 | 60.50 | 59.00 | 60.50 | 59.14 | - |
| 05 Jan 2024 | 60.00 | 61.00 | 60.00 | 60.50 | 59.14 | 14 |
| 04 Jan 2024 | 62.00 | 62.00 | 60.00 | 60.00 | 58.65 | - |
| 03 Jan 2024 | 62.00 | 63.00 | 62.00 | 62.00 | 60.61 | 30 |
| 02 Jan 2024 | 62.00 | 62.50 | 61.50 | 61.50 | 60.12 | - |
| 29 Dec 2023 | 62.50 | 63.50 | 62.50 | 63.50 | 62.07 | 126 |
| 28 Dec 2023 | 63.50 | 64.00 | 62.50 | 62.50 | 61.09 | 50 |
| 27 Dec 2023 | 64.00 | 64.00 | 63.50 | 63.50 | 62.07 | - |
| 22 Dec 2023 | 63.00 | 63.00 | 62.50 | 62.50 | 61.09 | - |
| 21 Dec 2023 | 63.00 | 63.00 | 62.50 | 63.00 | 61.58 | - |
| 20 Dec 2023 | 63.50 | 64.00 | 63.00 | 63.00 | 61.58 | - |
| 19 Dec 2023 | 63.00 | 63.00 | 63.00 | 63.00 | 61.58 | 10 |
| 18 Dec 2023 | 63.00 | 63.00 | 63.00 | 63.00 | 61.58 | - |
| 15 Dec 2023 | 63.00 | 64.50 | 63.00 | 63.50 | 62.07 | 100 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.