UK markets close in 4 hours 18 minutes

Cool Co Ltd (HQ3.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
11.490.00 (0.00%)
As of 12:43PM CEST. Market open.
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 202411.5311.5311.4411.4911.491,000
20 May 202411.6311.6411.4911.4911.49-
17 May 202411.4411.6011.2411.5311.53-
16 May 202410.8111.5210.6311.4211.42-
15 May 202410.9510.9710.8010.8110.81-
14 May 202411.0511.1610.8310.9110.91-
13 May 202410.9811.1410.9211.0111.01-
10 May 202410.8511.0810.8511.0111.01-
09 May 202410.6610.8410.6610.8410.84-
08 May 202410.5910.7810.3810.6910.69-
07 May 202410.4810.5810.4210.5410.54-
06 May 202410.3710.5610.3710.4910.49-
03 May 202410.3510.4710.3110.4510.45-
02 May 202410.2010.5010.1210.5010.50-
30 Apr 202410.2610.3610.1910.2210.22-
29 Apr 202410.3210.3510.2210.2510.25-
26 Apr 202410.1910.4110.1410.3810.38-
25 Apr 202410.2210.3710.0710.0710.07-
24 Apr 202410.4210.5910.1510.3010.30-
23 Apr 202410.4510.5510.3910.3910.39-
22 Apr 202410.3210.4710.1610.4510.45-
19 Apr 202410.0410.189.8610.1510.15-
18 Apr 202410.1210.269.9310.2510.25-
17 Apr 20249.9110.269.9110.0310.03-
16 Apr 202410.0010.089.889.889.88-
15 Apr 202410.5210.5210.0810.1210.12-
12 Apr 202410.5210.7110.2110.3910.39-
11 Apr 202410.4010.5910.1610.5910.59-
10 Apr 202410.2710.4810.1710.4210.42-
09 Apr 202410.2910.3910.1210.1210.12-
08 Apr 202410.3010.4810.3010.3110.31-
05 Apr 202410.3310.5110.3310.3710.37-
04 Apr 202410.5910.5910.2410.2410.24-
03 Apr 202410.3810.5710.3510.5310.53-
02 Apr 202410.3910.5510.3510.3710.37-
28 Mar 202410.3210.3410.3110.3110.31-
27 Mar 202410.2110.3710.1210.3410.34-
26 Mar 202410.3710.3910.1410.2110.21-
25 Mar 202410.3910.5410.3510.3510.35-
22 Mar 202410.3910.5410.2910.3710.37-
21 Mar 202410.0510.439.9510.4310.43-
20 Mar 202410.2110.219.8510.0110.01-
19 Mar 202410.0310.2710.0310.2110.21-
18 Mar 202410.4410.4410.0810.0810.08-
15 Mar 202410.2710.3610.1910.3510.35-
14 Mar 202410.2910.4210.2010.2910.29-
13 Mar 202410.2910.3710.2210.2910.29-
12 Mar 202410.5310.5310.2110.2810.281,000
11 Mar 202410.3610.4910.0610.4910.49-
08 Mar 202410.1610.3110.0110.3110.31-
08 Mar 20240.41 Dividend
07 Mar 202410.3010.5910.2110.5510.14-
06 Mar 202410.3810.5710.3010.4010.00-
05 Mar 202410.5610.6510.4810.4910.08-
04 Mar 202410.7810.7810.4910.6410.23-
01 Mar 202410.6110.8010.5310.7810.36-
29 Feb 202410.7010.7010.3010.5010.09-
28 Feb 202410.7610.7610.3210.6510.24-
27 Feb 202410.8010.8110.5010.7710.35-
26 Feb 202410.8310.8310.4610.7910.37-
23 Feb 202410.7710.8310.5710.7810.36-
22 Feb 202410.8010.8310.6110.7510.33-
21 Feb 202410.7610.7810.4910.6910.27-
20 Feb 202410.5010.7810.4710.6610.25-
19 Feb 202410.7010.7510.1910.5310.12-
16 Feb 202410.4610.6810.3210.5710.16-
15 Feb 202410.6610.6610.1310.339.93-
14 Feb 20249.8710.649.7810.6410.23-
13 Feb 202410.0510.179.829.829.44-
12 Feb 20249.7010.159.6510.039.64-
09 Feb 20249.659.849.649.679.29-
08 Feb 20249.909.909.659.659.27-
07 Feb 20249.9010.069.659.859.46550
06 Feb 202410.0210.119.779.949.55-
05 Feb 202410.4310.5610.0510.139.74-
02 Feb 202410.7611.0310.3210.4210.02-
01 Feb 202410.9811.0810.6710.7510.33-
31 Jan 202411.0611.1010.9011.0510.62-
30 Jan 202411.1011.1111.0311.0610.63-
29 Jan 202411.2911.2911.0711.1010.67-
26 Jan 202411.3511.3711.1511.3210.88-
25 Jan 202411.3711.4111.2311.3310.89-
24 Jan 202411.4111.4311.2611.3810.94-
23 Jan 202411.2411.3911.0411.3410.90-
22 Jan 202411.0911.2310.9211.1710.74-
19 Jan 202411.2711.2710.9511.0710.64-
18 Jan 202411.1611.2110.9411.2110.77-
17 Jan 202411.1411.1610.9511.0310.60-
16 Jan 202411.3411.3411.0611.1610.73-
15 Jan 202411.0911.2411.0911.2010.76-
12 Jan 202411.2511.5011.0411.0410.61-
11 Jan 202411.2511.2510.8611.2010.76-
10 Jan 202411.4011.4711.2011.2510.81-
09 Jan 202411.5011.5211.3111.4210.98-
08 Jan 202411.9811.9811.2811.5411.09-
05 Jan 202411.8412.0711.6111.9511.49-
04 Jan 202411.7712.0411.7611.8411.38-
03 Jan 202411.8411.8511.5711.7111.25-
02 Jan 202411.5611.8311.4911.7211.26-
29 Dec 202311.3111.3411.2611.3010.86-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...