UK markets open in 1 hour 40 minutes
NIKKEI 225
39,578.71 -4.37 (-0.01%) HANG SENG
17,718.61 +2.11 (+0.01%) CRUDE OIL
81.89 +0.35 (+0.43%) GOLD FUTURES
2,332.40 -7.20 (-0.31%) DOW
39,118.86 -45.24 (-0.12%) Bitcoin GBP
49,981.86 +2,052.75 (+4.28%)
Kunlun Energy Co Ltd (CTJ1.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:08AM CEST
Time period:
01 Jul 2023 - 01 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | - |
| 27 Jun 2024 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | - |
| 26 Jun 2024 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | - |
| 25 Jun 2024 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | - |
| 24 Jun 2024 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | - |
| 21 Jun 2024 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | - |
| 20 Jun 2024 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | - |
| 19 Jun 2024 | 0.9250 | 0.9250 | 0.9250 | 0.9250 | 0.9250 | - |
| 18 Jun 2024 | 0.9150 | 0.9150 | 0.9150 | 0.9150 | 0.9150 | - |
| 17 Jun 2024 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | - |
| 14 Jun 2024 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | - |
| 13 Jun 2024 | 0.9250 | 0.9250 | 0.9250 | 0.9250 | 0.9250 | - |
| 12 Jun 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
| 11 Jun 2024 | 0.8850 | 0.8850 | 0.8850 | 0.8850 | 0.8850 | - |
| 10 Jun 2024 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | - |
| 07 Jun 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
| 06 Jun 2024 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | - |
| 05 Jun 2024 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | - |
| 04 Jun 2024 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | - |
| 03 Jun 2024 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | - |
| 03 Jun 2024 | 0.3048 Dividend | |||||
| 31 May 2024 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | 0.6602 | - |
| 30 May 2024 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | 0.6602 | - |
| 29 May 2024 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.6636 | - |
| 28 May 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.6705 | - |
| 27 May 2024 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.6636 | - |
| 24 May 2024 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | 0.6465 | - |
| 23 May 2024 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | 0.6534 | - |
| 22 May 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.6499 | - |
| 21 May 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.6499 | - |
| 20 May 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.6705 | - |
| 17 May 2024 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | 0.6602 | - |
| 16 May 2024 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | 0.6465 | - |
| 15 May 2024 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | 0.6534 | - |
| 14 May 2024 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | 0.6602 | - |
| 13 May 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.6499 | - |
| 10 May 2024 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | 0.6397 | - |
| 09 May 2024 | 0.9150 | 0.9150 | 0.9150 | 0.9150 | 0.6260 | - |
| 08 May 2024 | 0.9050 | 0.9050 | 0.9050 | 0.9050 | 0.6192 | - |
| 07 May 2024 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.6226 | - |
| 06 May 2024 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 0.6089 | - |
| 03 May 2024 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 0.5884 | - |
| 02 May 2024 | 0.8650 | 0.8650 | 0.8650 | 0.8650 | 0.5918 | - |
| 30 Apr 2024 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 0.6089 | - |
| 29 Apr 2024 | 0.8950 | 0.8950 | 0.8950 | 0.8950 | 0.6123 | - |
| 26 Apr 2024 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 0.6089 | - |
| 25 Apr 2024 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0.5986 | - |
| 24 Apr 2024 | 0.8650 | 0.8650 | 0.8650 | 0.8650 | 0.5918 | - |
| 23 Apr 2024 | 0.8650 | 0.8650 | 0.8650 | 0.8650 | 0.5918 | - |
| 22 Apr 2024 | 0.8650 | 0.8650 | 0.8650 | 0.8650 | 0.5918 | - |
| 19 Apr 2024 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 0.5884 | - |
| 18 Apr 2024 | 0.8550 | 0.8550 | 0.8550 | 0.8550 | 0.5849 | - |
| 17 Apr 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.5815 | - |
| 16 Apr 2024 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.5747 | - |
| 15 Apr 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.5815 | - |
| 12 Apr 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.5815 | - |
| 11 Apr 2024 | 0.8550 | 0.8550 | 0.8550 | 0.8550 | 0.5849 | - |
| 10 Apr 2024 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.5747 | - |
| 09 Apr 2024 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 0.5542 | - |
| 08 Apr 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.5473 | - |
| 05 Apr 2024 | 0.7750 | 0.7750 | 0.7750 | 0.7750 | 0.5302 | - |
| 04 Apr 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.5473 | - |
| 03 Apr 2024 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.5405 | - |
| 02 Apr 2024 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.5336 | - |
| 28 Mar 2024 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.5200 | - |
| 27 Mar 2024 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 0.5268 | - |
| 26 Mar 2024 | 0.7850 | 0.7850 | 0.7850 | 0.7850 | 0.5371 | - |
| 25 Mar 2024 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | 0.5644 | - |
| 22 Mar 2024 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.5610 | - |
| 21 Mar 2024 | 0.8350 | 0.8350 | 0.8350 | 0.8350 | 0.5713 | - |
| 20 Mar 2024 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | 0.5644 | - |
| 19 Mar 2024 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.5678 | - |
| 18 Mar 2024 | 0.8350 | 0.8350 | 0.8350 | 0.8350 | 0.5713 | - |
| 15 Mar 2024 | 0.8350 | 0.8350 | 0.8350 | 0.8350 | 0.5713 | - |
| 14 Mar 2024 | 0.8150 | 0.8150 | 0.8150 | 0.8150 | 0.5576 | - |
| 13 Mar 2024 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.5678 | - |
| 12 Mar 2024 | 0.8150 | 0.8150 | 0.8150 | 0.8150 | 0.5576 | - |
| 11 Mar 2024 | 0.7950 | 0.7950 | 0.7950 | 0.7950 | 0.5439 | - |
| 08 Mar 2024 | 0.8050 | 0.8050 | 0.8050 | 0.8050 | 0.5507 | - |
| 07 Mar 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.5473 | - |
| 06 Mar 2024 | 0.7850 | 0.7850 | 0.7850 | 0.7850 | 0.5371 | - |
| 05 Mar 2024 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.5336 | - |
| 04 Mar 2024 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.5405 | - |
| 01 Mar 2024 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 0.5268 | - |
| 29 Feb 2024 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.5336 | - |
| 28 Feb 2024 | 0.7950 | 0.7950 | 0.7950 | 0.7950 | 0.5439 | - |
| 27 Feb 2024 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | 0.5644 | - |
| 26 Feb 2024 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.5678 | - |
| 23 Feb 2024 | 0.8450 | 0.8450 | 0.8450 | 0.8450 | 0.5781 | - |
| 22 Feb 2024 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 0.5542 | - |
| 21 Feb 2024 | 0.8150 | 0.8150 | 0.8150 | 0.8150 | 0.5576 | - |
| 20 Feb 2024 | 0.8350 | 0.8350 | 0.8350 | 0.8350 | 0.5713 | - |
| 19 Feb 2024 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.5610 | - |
| 16 Feb 2024 | 0.8050 | 0.8050 | 0.8050 | 0.8050 | 0.5507 | - |
| 15 Feb 2024 | 0.8050 | 0.8050 | 0.8050 | 0.8050 | 0.5507 | - |
| 14 Feb 2024 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.5405 | - |
| 13 Feb 2024 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.5405 | - |
| 12 Feb 2024 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.5405 | - |
| 09 Feb 2024 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.5405 | - |
| 08 Feb 2024 | 0.8050 | 0.8050 | 0.8050 | 0.8050 | 0.5507 | - |
| *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.