UK markets closed

Whitecap Resources Inc (J6I.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
7.04+0.04 (+0.57%)
At close: 08:22PM CEST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 20247.017.046.997.047.04950
16 May 20247.017.066.867.007.00-
15 May 20246.966.966.896.946.94-
14 May 20246.936.936.876.876.87-
13 May 20246.916.946.896.906.90-
10 May 20247.067.076.886.906.90-
09 May 20246.957.016.947.007.00-
08 May 20246.906.936.866.916.91-
07 May 20246.896.946.866.946.94-
06 May 20246.766.936.766.926.92-
03 May 20246.866.866.736.766.76-
02 May 20246.766.886.756.876.87-
30 Apr 20247.247.277.037.107.10-
29 Apr 20247.287.337.237.237.23-
29 Apr 20240.0608 Dividend
26 Apr 20247.447.447.327.377.31-
25 Apr 20247.347.387.277.387.32-
24 Apr 20247.307.307.247.277.21-
23 Apr 20247.117.247.037.247.18-
22 Apr 20247.057.106.977.107.04-
19 Apr 20247.137.137.017.127.06-
18 Apr 20247.087.097.027.026.97-
17 Apr 20247.117.207.017.077.01-
16 Apr 20247.197.197.077.117.05-
15 Apr 20247.227.347.157.157.09-
12 Apr 20247.147.347.137.307.24-
11 Apr 20247.177.197.127.137.07-
10 Apr 20247.087.187.087.187.12-
09 Apr 20247.107.137.047.067.01-
08 Apr 20247.097.197.097.127.06-
05 Apr 20247.187.237.167.197.13-
04 Apr 20247.287.287.177.217.15-
03 Apr 20247.227.287.217.287.22-
02 Apr 20247.097.217.097.207.14-
28 Mar 20246.957.036.947.036.97-
27 Mar 20246.846.936.846.936.87-
27 Mar 20240.0608 Dividend
26 Mar 20246.976.996.916.916.79-
25 Mar 20246.917.016.907.016.89-
22 Mar 20246.936.976.856.866.74-
21 Mar 20246.896.956.846.956.83-
20 Mar 20246.896.896.826.896.78-
19 Mar 20246.806.946.616.916.79-
18 Mar 20246.776.846.726.846.72-
15 Mar 20246.656.726.616.706.58-
14 Mar 20246.516.646.516.636.51-
13 Mar 20246.556.616.516.536.41-
12 Mar 20246.486.516.426.446.33-
11 Mar 20246.476.516.446.486.37-
08 Mar 20246.596.616.466.486.37-
07 Mar 20246.556.596.516.556.44-
06 Mar 20246.536.576.496.536.42-
05 Mar 20246.496.566.476.516.40-
04 Mar 20246.556.576.516.526.41-
01 Mar 20246.456.576.436.536.42-
29 Feb 20246.396.466.366.406.29-
28 Feb 20246.396.436.356.376.26-
28 Feb 20240.0608 Dividend
27 Feb 20246.416.476.396.436.26-
26 Feb 20246.416.416.346.416.24-
23 Feb 20246.536.546.366.426.25-
22 Feb 20246.286.556.256.556.37-
21 Feb 20246.146.326.096.316.14-
20 Feb 20246.116.146.046.145.98-
19 Feb 20246.036.136.026.095.93-
16 Feb 20246.036.075.986.075.91-
15 Feb 20245.766.065.746.045.88-
14 Feb 20245.915.955.785.785.63-
13 Feb 20246.016.035.875.915.75-
12 Feb 20245.806.005.786.005.84-
09 Feb 20245.785.845.785.825.67-
08 Feb 20245.705.805.675.805.65-
07 Feb 20245.765.785.685.695.54-
06 Feb 20245.705.785.685.765.60-
05 Feb 20245.735.735.695.725.56-
02 Feb 20245.875.875.715.715.56-
01 Feb 20246.006.055.855.855.70-
31 Jan 20246.056.055.986.005.84-
30 Jan 20246.046.336.016.055.90-
30 Jan 20240.0608 Dividend
29 Jan 20246.156.176.056.075.85-
26 Jan 20246.096.126.036.125.90-
25 Jan 20245.936.115.936.115.89-
24 Jan 20245.865.915.845.915.70-
23 Jan 20245.855.905.815.865.65-
22 Jan 20245.725.825.725.825.61-
19 Jan 20245.785.825.755.795.58-
18 Jan 20245.845.845.755.765.56-
17 Jan 20245.935.995.765.795.58-
16 Jan 20246.086.135.935.935.71-
15 Jan 20246.046.126.026.085.86-
12 Jan 20246.116.226.016.035.81-
11 Jan 20246.036.085.976.015.79-
10 Jan 20246.056.085.995.995.78-
09 Jan 20246.096.225.986.005.78-
08 Jan 20246.026.105.936.105.88-
05 Jan 20246.116.166.076.085.86-
04 Jan 20246.206.216.076.085.86-
03 Jan 20246.146.196.096.185.96-
02 Jan 20246.076.206.066.115.89-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...