UK markets closed

Canadian Natural Resources Ltd (CRC.MU)

Munich - Munich Delayed price. Currency in EUR
Add to watchlist
32.44+0.50 (+1.57%)
At close: 08:04AM CEST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 202432.4432.4432.4432.4432.44-
20 Jun 202431.9431.9431.9431.9431.94-
19 Jun 202431.9431.9431.9431.9431.94-
18 Jun 202431.2331.2331.2331.2331.23-
17 Jun 202431.9231.9231.0431.0431.0464
17 Jun 20240.525 Dividend
14 Jun 202431.9231.9231.9231.9231.40-
13 Jun 202432.8732.8732.8632.8632.3235
12 Jun 202433.3933.3933.3933.3932.84-
11 Jun 202434.0034.0034.0034.0033.44-
11 Jun 20242:1 Stock split
10 Jun 202433.0133.0133.0133.0132.47-
07 Jun 202433.1033.1033.1033.1032.56-
06 Jun 202433.1033.1033.1033.1032.56-
05 Jun 202433.1033.1033.1033.1032.56-
04 Jun 202433.5633.5633.5033.5032.9548
03 Jun 202435.1535.1535.1535.1534.57-
31 May 202435.1535.1535.1535.1534.57-
30 May 202435.3835.3835.3835.3834.80-
29 May 202435.5235.5235.5235.5234.94-
28 May 202435.4335.4335.4335.4334.85-
27 May 202435.2235.2235.2235.2234.64-
24 May 202434.9034.9034.9034.9034.33-
23 May 202434.9034.9034.9034.9034.33-
22 May 202435.3735.3735.3735.3734.79-
21 May 202435.3735.3735.3735.3734.79-
20 May 202435.3235.3235.3235.3234.74-
17 May 202435.1335.1335.1335.1334.55-
16 May 202435.1335.1335.1335.1334.55-
15 May 202435.3735.3735.3735.3734.79-
14 May 202435.6035.6035.6035.6035.01-
13 May 202435.6235.6235.6235.6235.03-
10 May 202436.0736.0736.0736.0735.48-
09 May 202435.7635.7635.7635.7635.17-
08 May 202435.2435.2435.2435.2434.66-
07 May 202435.1835.1835.1835.1834.60-
06 May 202434.9834.9834.9834.9834.40-
03 May 202435.1035.1035.1035.1034.52-
02 May 202435.5035.5035.5035.5034.92-
30 Apr 202436.2636.2636.2636.2635.66-
29 Apr 202436.0336.0336.0336.0335.44-
26 Apr 202435.9335.9335.9335.9335.34-
25 Apr 202435.8935.8935.8935.8935.30-
24 Apr 202435.8935.8935.8935.8935.30-
23 Apr 202435.8735.8735.8735.8735.28-
22 Apr 202435.6435.6435.6435.6435.05-
19 Apr 202436.5236.5236.5236.5235.92-
18 Apr 202436.1636.1636.1636.1635.57-
17 Apr 202436.5336.5336.1636.1635.5740
16 Apr 202436.7836.7836.7836.7836.18-
15 Apr 202437.2737.2737.2737.2736.66-
12 Apr 202438.0638.0638.0638.0637.43-
11 Apr 202438.0838.0838.0838.0837.45-
10 Apr 202437.6237.6237.6237.6237.00-
09 Apr 202437.0037.0037.0037.0036.39-
08 Apr 202436.9236.9236.9236.9236.31-
05 Apr 202436.9236.9236.9236.9236.31-
04 Apr 202436.4736.4736.4736.4735.87-
03 Apr 202436.3936.3936.3936.3935.79-
02 Apr 202435.7836.3935.7836.3935.79280
28 Mar 202434.8834.8834.8834.8834.31-
27 Mar 202434.6134.6134.6134.6134.04-
26 Mar 202434.6134.6134.6134.6134.04-
25 Mar 202434.0434.0434.0434.0433.48-
22 Mar 202433.9733.9733.9733.9733.41-
21 Mar 202433.5633.5633.5633.5633.01-
20 Mar 202433.5433.5433.5433.5432.99-
19 Mar 202433.5433.5433.5433.5432.99-
18 Mar 202433.5433.5433.5433.5432.99-
15 Mar 202433.5933.5933.5933.5933.04-
14 Mar 202433.2133.2133.2133.2132.66-
14 Mar 20240.525 Dividend
13 Mar 202432.9632.9632.9632.9631.90-
12 Mar 202432.8432.9632.8432.9631.9092
11 Mar 202432.8432.8432.8432.8431.79-
08 Mar 202433.0833.0833.0833.0832.02-
07 Mar 202432.8233.0832.8233.0832.02300
06 Mar 202432.7432.7432.5932.5931.5450
05 Mar 202432.6532.6532.6532.6531.60-
04 Mar 202433.5233.5233.5233.5232.4480
01 Mar 202432.2632.6532.2632.6531.60130
29 Feb 202430.4130.4130.4130.4129.43-
28 Feb 202430.3330.3330.3330.3329.36-
27 Feb 202430.2530.2530.2530.2529.28-
26 Feb 202430.2330.2330.2330.2329.26-
23 Feb 202430.3930.3930.3930.3929.41-
22 Feb 202429.8929.8929.8929.8928.93-
21 Feb 202429.2929.2929.2929.2928.35-
20 Feb 202429.2929.2929.2929.2928.35-
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 202428.1428.5028.1428.5027.58200
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 202428.0328.0328.0328.0327.13-
05 Feb 202428.3628.3628.3628.3627.45-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...