UK markets closed

Capricorn Energy PLC (FKG1.DU)

Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
2.9052+0.6252 (+27.42%)
At close: 07:31PM CEST
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jun 20242.04002.13202.01802.13202.1320-
26 Jun 20242.11002.11002.04202.04202.0420-
25 Jun 20242.16002.17202.09602.09602.0960-
24 Jun 20242.14402.17602.10402.16402.1640-
21 Jun 20242.14002.15802.12202.13802.1380-
20 Jun 20242.18802.18802.12602.13802.1380-
19 Jun 20242.11402.19802.11402.18002.1800-
18 Jun 20242.05202.11201.98902.11202.1120-
17 Jun 20242.02202.03202.00602.01802.0180-
14 Jun 20242.00802.01802.00402.01802.0180-
13 Jun 20242.19202.19201.99901.99901.9990-
12 Jun 20242.20002.20802.09802.20002.2000-
11 Jun 20241.99982.23751.99982.18952.1895-
10 Jun 20242.00152.00351.98701.99601.9960-
07 Jun 20241.94702.00751.94702.00752.0075-
06 Jun 20242.02552.02551.95201.95201.9520-
05 Jun 20242.11052.11052.02252.02252.0225-
04 Jun 20242.18202.18202.06352.10102.1010-
03 Jun 20242.24802.24802.18052.18102.1810-
31 May 20242.22902.22902.19502.22352.2235-
30 May 20242.22952.23902.22552.22552.2255-
29 May 20242.90522.90522.90522.90522.9052-
28 May 20242.90522.90522.90522.90522.9052-
27 May 20242.90522.90522.90522.90522.9052-
24 May 20242.90522.90522.90522.90522.9052-
24 May 20240.547903 Dividend
24 May 202462:79 Stock split
23 May 20242.90522.90522.90522.90522.3573-
22 May 20243.05813.05812.85422.90522.3573-
21 May 20242.95612.95612.87972.95612.3986-
20 May 20242.85423.00712.85422.93062.3779-
17 May 20242.67582.85422.67582.85422.3159-
16 May 20242.70132.70132.65032.65032.1505-
15 May 20242.67582.70132.62482.65032.1505-
14 May 20242.65032.65032.62482.65032.1505-
13 May 20242.59942.65032.59942.62482.1298-
10 May 20242.52292.57392.49742.57392.0884-
09 May 20242.51022.51022.45922.51022.0368-
08 May 20242.49742.51022.48472.49742.0264-
07 May 20242.53562.53562.49742.51022.0368-
06 May 20242.49742.53562.49742.53562.0574-
03 May 20242.43372.51022.40822.49742.0264-
02 May 20242.48472.48472.42102.42101.9644-
30 Apr 20242.52292.52292.49742.49742.0264-
29 Apr 20242.53562.57392.48472.52292.04713,139
26 Apr 20242.49742.54842.49742.52292.0471-
25 Apr 20242.49742.51022.49742.51022.0368-
24 Apr 20242.53562.53562.45922.49742.0264-
23 Apr 20242.48472.52292.42102.51022.0368-
22 Apr 20242.44652.48472.44652.47192.0057-
19 Apr 20242.38272.43372.38272.43371.9747-
18 Apr 20242.42102.42102.39552.39551.9437-
17 Apr 20242.39552.43372.38272.43371.9747-
16 Apr 20242.43372.43372.39552.39551.9437-
15 Apr 20242.57392.57392.44652.44651.9851-
12 Apr 20242.54842.54842.53562.54842.0678-
11 Apr 20242.54842.54842.53562.53562.0574-
10 Apr 20242.54842.57392.53562.54842.0678-
09 Apr 20242.53562.57392.53562.54842.0678-
08 Apr 20242.47192.57392.47192.54842.0678-
05 Apr 20242.47192.54842.47192.52292.0471-
04 Apr 20242.57392.57392.51022.51022.0368-
03 Apr 20242.53562.57392.53562.57392.0884-
02 Apr 20242.59942.59942.51022.53562.0574-
28 Mar 20242.48472.62482.48472.59942.1091-
27 Mar 20242.42102.48472.42102.48472.0161-
26 Mar 20242.40822.43372.38272.43371.9747-
25 Mar 20242.38272.39552.33182.39551.9437-
22 Mar 20242.29352.38272.29352.38271.9334-
21 Mar 20242.29352.31902.26812.30631.8713-
20 Mar 20242.14062.26812.14062.26811.8403-
19 Mar 20242.08972.14062.08972.14061.7369-
18 Mar 20241.94952.08971.94952.07691.6852-
15 Mar 20241.94951.96231.93681.96231.5922-
14 Mar 20241.88581.93681.87311.93681.5715-
13 Mar 20241.84761.88581.83481.88581.5301-
12 Mar 20241.84761.84761.82211.83481.4888-
11 Mar 20241.79661.82211.78391.82211.4785-
08 Mar 20241.79661.82211.79661.79661.4578-
07 Mar 20241.82211.83481.79661.79661.4578-
06 Mar 20241.74561.82211.74561.82211.4785-
05 Mar 20241.78391.78391.74561.74561.4164-
04 Mar 20241.78391.80941.77111.78391.4474-
01 Mar 20241.73291.78391.69471.78391.4474-
29 Feb 20241.72021.73291.70741.72021.3957-
28 Feb 20241.72021.73291.70741.72021.3957-
27 Feb 20241.68191.74561.66921.70741.3854-
26 Feb 20241.68191.69471.65651.68191.3647-
23 Feb 20241.69471.69471.64371.68191.3647-
22 Feb 20241.72021.72021.66921.69471.3751-
21 Feb 20241.68191.70741.63101.70741.3854-
20 Feb 20241.74561.74561.66921.66921.3544-
19 Feb 20241.78391.78391.74561.74561.4164-
16 Feb 20241.80941.80941.75841.77111.4371-
15 Feb 20241.83481.83481.77111.79661.4578-
14 Feb 20241.79661.84761.78391.80941.4681-
13 Feb 20241.79661.87311.79661.79661.4578-
12 Feb 20241.78391.79661.74561.79661.4578-
09 Feb 20241.84761.84761.78391.78391.4474-
08 Feb 20241.89851.89851.83481.83481.4888-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...