UK markets closed

Canadian Natural Resources Ltd (CRC.MU)

Munich - Munich Delayed price. Currency in EUR
Add to watchlist
31.92-0.94 (-2.86%)
At close: 08:04AM CEST
Time period:
16 Jun 2023 - 16 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 202431.9231.9231.9231.9231.92-
13 Jun 202432.8732.8732.8632.8632.8635
12 Jun 202433.3933.3933.3933.3933.39-
11 Jun 202434.0034.0034.0034.0034.00-
11 Jun 20242:1 Stock split
10 Jun 202433.0133.0133.0133.0133.01-
07 Jun 202433.1033.1033.1033.1033.10-
06 Jun 202433.1033.1033.1033.1033.10-
05 Jun 202433.1033.1033.1033.1033.10-
04 Jun 202433.5633.5633.5033.5033.5048
03 Jun 202435.1535.1535.1535.1535.15-
31 May 202435.1535.1535.1535.1535.15-
30 May 202435.3835.3835.3835.3835.38-
29 May 202435.5235.5235.5235.5235.52-
28 May 202435.4335.4335.4335.4335.43-
27 May 202435.2235.2235.2235.2235.22-
24 May 202434.9034.9034.9034.9034.90-
23 May 202434.9034.9034.9034.9034.90-
22 May 202435.3735.3735.3735.3735.37-
21 May 202435.3735.3735.3735.3735.37-
20 May 202435.3235.3235.3235.3235.32-
17 May 202435.1335.1335.1335.1335.13-
16 May 202435.1335.1335.1335.1335.13-
15 May 202435.3735.3735.3735.3735.37-
14 May 202435.6035.6035.6035.6035.60-
13 May 202435.6235.6235.6235.6235.62-
10 May 202436.0736.0736.0736.0736.07-
09 May 202435.7635.7635.7635.7635.76-
08 May 202435.2435.2435.2435.2435.24-
07 May 202435.1835.1835.1835.1835.18-
06 May 202434.9834.9834.9834.9834.98-
03 May 202435.1035.1035.1035.1035.10-
02 May 202435.5035.5035.5035.5035.50-
30 Apr 202436.2636.2636.2636.2636.26-
29 Apr 202436.0336.0336.0336.0336.03-
26 Apr 202435.9335.9335.9335.9335.93-
25 Apr 202435.8935.8935.8935.8935.89-
24 Apr 202435.8935.8935.8935.8935.89-
23 Apr 202435.8735.8735.8735.8735.87-
22 Apr 202435.6435.6435.6435.6435.64-
19 Apr 202436.5236.5236.5236.5236.52-
18 Apr 202436.1636.1636.1636.1636.16-
17 Apr 202436.5336.5336.1636.1636.1640
16 Apr 202436.7836.7836.7836.7836.78-
15 Apr 202437.2737.2737.2737.2737.27-
12 Apr 202438.0638.0638.0638.0638.06-
11 Apr 202438.0838.0838.0838.0838.08-
10 Apr 202437.6237.6237.6237.6237.62-
09 Apr 202437.0037.0037.0037.0037.00-
08 Apr 202436.9236.9236.9236.9236.92-
05 Apr 202436.9236.9236.9236.9236.92-
04 Apr 202436.4736.4736.4736.4736.47-
03 Apr 202436.3936.3936.3936.3936.39-
02 Apr 202435.7836.3935.7836.3936.39280
28 Mar 202434.8834.8834.8834.8834.88-
27 Mar 202434.6134.6134.6134.6134.61-
26 Mar 202434.6134.6134.6134.6134.61-
25 Mar 202434.0434.0434.0434.0434.04-
22 Mar 202433.9733.9733.9733.9733.97-
21 Mar 202433.5633.5633.5633.5633.56-
20 Mar 202433.5433.5433.5433.5433.54-
19 Mar 202433.5433.5433.5433.5433.54-
18 Mar 202433.5433.5433.5433.5433.54-
15 Mar 202433.5933.5933.5933.5933.59-
14 Mar 202433.2133.2133.2133.2133.21-
14 Mar 20241.05 Dividend
13 Mar 202432.9632.9632.9632.9631.91-
12 Mar 202432.8432.9632.8432.9631.9192
11 Mar 202432.8432.8432.8432.8431.79-
08 Mar 202433.0833.0833.0833.0832.03-
07 Mar 202432.8233.0832.8233.0832.03300
06 Mar 202432.7432.7432.5932.5931.5550
05 Mar 202432.6532.6532.6532.6531.61-
04 Mar 202433.5233.5233.5233.5232.4580
01 Mar 202432.2632.6532.2632.6531.61130
29 Feb 202430.4130.4130.4130.4129.44-
28 Feb 202430.3330.3330.3330.3329.36-
27 Feb 202430.2530.2530.2530.2529.29-
26 Feb 202430.2330.2330.2330.2329.27-
23 Feb 202430.3930.3930.3930.3929.42-
22 Feb 202429.8929.8929.8929.8928.94-
21 Feb 202429.2929.2929.2929.2928.36-
20 Feb 202429.2929.2929.2929.2928.36-
19 Feb 202429.0929.0929.0929.0928.16-
16 Feb 202429.0929.0929.0929.0928.16-
15 Feb 202427.8527.8527.8527.8526.96-
14 Feb 202427.8527.8527.8527.8526.96-
13 Feb 202428.4928.4928.4928.4927.58-
12 Feb 202428.1428.5028.1428.5027.59200
09 Feb 202428.1428.1428.1428.1427.24-
08 Feb 202428.1428.1428.1428.1427.24-
07 Feb 202428.1728.1728.1728.1727.27-
06 Feb 202428.0328.0328.0328.0327.14-
05 Feb 202428.3628.3628.3628.3627.46-
02 Feb 202429.2429.2429.2429.2428.31-
01 Feb 202429.8129.8129.2529.2528.324
31 Jan 202429.8529.8529.8529.8528.90-
30 Jan 202429.5429.5429.5429.5428.60-
29 Jan 202429.5429.5429.5429.5428.60-
26 Jan 202429.4929.4929.4929.4928.55-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...