UK markets closed

Whitecap Resources Inc (J6I.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
6.83-0.03 (-0.47%)
At close: 08:22PM CEST
Time period:
08 Jun 2023 - 08 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
07 Jun 20246.866.896.836.836.83950
06 Jun 20246.526.876.526.876.87-
05 Jun 20246.666.716.596.716.71-
04 Jun 20246.766.766.596.616.61-
03 Jun 20247.187.216.836.836.83-
31 May 20247.087.197.087.197.19-
31 May 20240.0608 Dividend
30 May 20247.147.187.117.127.06-
29 May 20247.217.247.107.127.06-
28 May 20247.047.217.027.217.15-
27 May 20247.257.366.996.996.93-
24 May 20246.927.006.886.976.91-
23 May 20247.007.086.926.926.86-
22 May 20247.007.036.957.006.94-
21 May 20247.007.126.927.056.99-
20 May 20247.107.107.017.016.95-
17 May 20247.017.046.997.046.98-
16 May 20247.017.066.867.006.94-
15 May 20246.966.966.896.946.88-
14 May 20246.936.936.876.876.82-
13 May 20246.916.946.896.906.84-
10 May 20247.067.076.886.906.85-
09 May 20246.957.016.947.006.94-
08 May 20246.906.936.866.916.85-
07 May 20246.896.946.866.946.88-
06 May 20246.766.936.766.926.86-
03 May 20246.866.866.736.766.70-
02 May 20246.766.886.756.876.81-
30 Apr 20247.247.277.037.107.04-
29 Apr 20247.287.337.237.237.17-
29 Apr 20240.0608 Dividend
26 Apr 20247.447.447.327.377.25-
25 Apr 20247.347.387.277.387.26-
24 Apr 20247.307.307.247.277.15-
23 Apr 20247.117.247.037.247.12-
22 Apr 20247.057.106.977.106.98-
19 Apr 20247.137.137.017.127.00-
18 Apr 20247.087.097.027.026.91-
17 Apr 20247.117.207.017.076.95-
16 Apr 20247.197.197.077.116.99-
15 Apr 20247.227.347.157.157.03-
12 Apr 20247.147.347.137.307.18-
11 Apr 20247.177.197.127.137.01-
10 Apr 20247.087.187.087.187.06-
09 Apr 20247.107.137.047.066.95-
08 Apr 20247.097.197.097.127.00-
05 Apr 20247.187.237.167.197.07-
04 Apr 20247.287.287.177.217.09-
03 Apr 20247.227.287.217.287.16-
02 Apr 20247.097.217.097.207.08-
28 Mar 20246.957.036.947.036.91-
27 Mar 20246.846.936.846.936.81-
27 Mar 20240.0608 Dividend
26 Mar 20246.976.996.916.916.73-
25 Mar 20246.917.016.907.016.83-
22 Mar 20246.936.976.856.866.68-
21 Mar 20246.896.956.846.956.77-
20 Mar 20246.896.896.826.896.72-
19 Mar 20246.806.946.616.916.73-
18 Mar 20246.776.846.726.846.67-
15 Mar 20246.656.726.616.706.53-
14 Mar 20246.516.646.516.636.46-
13 Mar 20246.556.616.516.536.36-
12 Mar 20246.486.516.426.446.28-
11 Mar 20246.476.516.446.486.32-
08 Mar 20246.596.616.466.486.32-
07 Mar 20246.556.596.516.556.39-
06 Mar 20246.536.576.496.536.37-
05 Mar 20246.496.566.476.516.35-
04 Mar 20246.556.576.516.526.35-
01 Mar 20246.456.576.436.536.37-
29 Feb 20246.396.466.366.406.24-
28 Feb 20246.396.436.356.376.21-
28 Feb 20240.0608 Dividend
27 Feb 20246.416.476.396.436.21-
26 Feb 20246.416.416.346.416.18-
23 Feb 20246.536.546.366.426.20-
22 Feb 20246.286.556.256.556.32-
21 Feb 20246.146.326.096.316.09-
20 Feb 20246.116.146.046.145.93-
19 Feb 20246.036.136.026.095.88-
16 Feb 20246.036.075.986.075.86-
15 Feb 20245.766.065.746.045.83-
14 Feb 20245.915.955.785.785.58-
13 Feb 20246.016.035.875.915.70-
12 Feb 20245.806.005.786.005.79-
09 Feb 20245.785.845.785.825.62-
08 Feb 20245.705.805.675.805.60-
07 Feb 20245.765.785.685.695.49-
06 Feb 20245.705.785.685.765.56-
05 Feb 20245.735.735.695.725.52-
02 Feb 20245.875.875.715.715.51-
01 Feb 20246.006.055.855.855.65-
31 Jan 20246.056.055.986.005.79-
30 Jan 20246.046.336.016.055.85-
30 Jan 20240.0608 Dividend
29 Jan 20246.156.176.056.075.80-
26 Jan 20246.096.126.036.125.85-
25 Jan 20245.936.115.936.115.84-
24 Jan 20245.865.915.845.915.65-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...