UK markets closed

CNOOC Ltd (NC2B.DU)

Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
2.34000.0000 (0.00%)
At close: 07:30PM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20242.38002.38002.34002.34002.34004,000
02 May 20242.36002.36002.34002.34002.3400-
30 Apr 20242.38002.38002.38002.38002.3800-
29 Apr 20242.30002.32002.28002.28002.2800-
26 Apr 20242.30002.30002.28002.28002.2800-
25 Apr 20242.20002.24002.20002.20002.2000-
24 Apr 20242.18002.18002.14002.14002.1400-
23 Apr 20242.16002.16002.14002.14002.1400-
22 Apr 20242.14002.14002.12002.14002.1400-
19 Apr 20242.20002.20002.16002.16002.1600-
18 Apr 20242.16002.16002.14002.14002.1400-
17 Apr 20242.24002.24002.20002.20002.2000-
16 Apr 20242.26002.26002.22002.22002.2200-
15 Apr 20242.28002.28002.26002.26002.2600-
12 Apr 20242.22002.24002.22002.22002.2200-
11 Apr 20242.26002.26002.24002.24002.2400-
10 Apr 20242.20002.22002.18002.22002.2200-
09 Apr 20242.18002.18002.16002.16002.1600-
08 Apr 20242.22002.22002.18002.18002.1800-
05 Apr 20242.24002.24002.20002.20002.2000-
04 Apr 20242.18002.20002.18002.18002.1800-
03 Apr 20242.24002.24002.20002.20002.2000-
02 Apr 20242.22002.24002.20002.20002.20004,000
28 Mar 20242.10002.10002.08002.08002.0800-
27 Mar 20242.04002.04002.02002.02002.0200-
26 Mar 20242.06002.06002.06002.06002.0600-
25 Mar 20242.10002.10002.08002.08002.0800-
22 Mar 20242.06002.06002.04002.04002.0400-
21 Mar 20242.10002.10002.08002.08002.0800-
20 Mar 20242.08002.08002.06002.06002.0600-
19 Mar 20242.04002.04002.02002.02002.0200-
18 Mar 20242.00002.00001.99002.00002.0000-
15 Mar 20242.02002.02002.00002.00002.0000-
14 Mar 20242.04002.04002.00002.02002.0200-
13 Mar 20242.02002.02002.00002.00002.0000-
12 Mar 20241.98001.98001.98001.98001.9800-
11 Mar 20242.00002.00001.97001.97001.9700-
08 Mar 20242.06002.06002.02002.02002.0200-
07 Mar 20242.00002.00001.97001.97001.9700-
06 Mar 20241.94001.94001.92001.92001.9200-
05 Mar 20241.94001.94001.91001.91001.9100-
04 Mar 20241.92001.92001.91001.92001.9200-
01 Mar 20241.87001.87001.85001.85001.8500800
29 Feb 20241.89001.89001.86001.86001.8600-
28 Feb 20241.91001.91001.89001.89001.8900-
27 Feb 20241.94001.94001.92001.92001.9200-
26 Feb 20241.93001.93001.93001.93001.9300-
23 Feb 20241.89001.89001.87001.87001.8700-
22 Feb 20241.88001.88001.87001.87001.8700-
21 Feb 20241.79001.79001.77001.78001.7800-
20 Feb 20241.82001.82001.81001.81001.8100-
19 Feb 20241.77001.77001.76001.76001.7600-
16 Feb 20241.72001.72001.69001.69001.6900-
15 Feb 20241.70001.70001.69001.69001.6900-
14 Feb 20241.72001.72001.70001.70001.7000-
13 Feb 20241.68001.68001.68001.68001.6800-
12 Feb 20241.68001.68001.68001.68001.6800-
09 Feb 20241.69001.69001.69001.69001.6900-
08 Feb 20241.71001.71001.69001.69001.6900-
07 Feb 20241.71001.71001.69001.69001.6900-
06 Feb 20241.71001.71001.70001.70001.7000-
05 Feb 20241.69001.69001.66001.66001.6600-
02 Feb 20241.67001.67001.66001.66001.6600-
01 Feb 20241.67001.67001.66001.66001.6600-
31 Jan 20241.68001.68001.68001.68001.6800-
30 Jan 20241.68001.68001.66001.67001.6700-
29 Jan 20241.69001.69001.69001.69001.6900-
26 Jan 20241.71001.71001.69001.69001.6900-
25 Jan 20241.66001.66001.65001.65001.6500-
24 Jan 20241.58001.59001.58001.58001.5800-
23 Jan 20241.53001.55001.53001.53001.5300-
22 Jan 20241.50001.53001.50001.53001.5300-
19 Jan 20241.52001.52001.51001.52001.5200-
18 Jan 20241.52001.53001.52001.53001.5300-
17 Jan 20241.52001.52001.51001.51001.5100-
16 Jan 20241.56001.56001.54001.54001.5400-
15 Jan 20241.55001.55001.54001.55001.5500-
12 Jan 20241.54001.54001.52001.52001.5200-
11 Jan 20241.52001.52001.51001.51001.5100-
10 Jan 20241.54001.54001.52001.52001.5200-
09 Jan 20241.55001.55001.55001.55001.5500-
08 Jan 20241.54001.54001.54001.54001.5400-
05 Jan 20241.57001.57001.53001.53001.5300-
04 Jan 20241.53001.53001.52001.52001.5200-
03 Jan 20241.50001.51001.48001.48001.4800-
02 Jan 20241.49001.50001.49001.50001.5000-
29 Dec 20231.47001.47001.44001.44001.4400-
28 Dec 20231.46001.46001.45001.46001.4600-
27 Dec 20231.46001.46001.45001.45001.4500-
22 Dec 20231.38001.42001.37001.42001.4200-
21 Dec 20231.42001.42001.36001.40001.4000-
20 Dec 20231.42001.42001.40001.41001.4100-
19 Dec 20231.42001.42001.39001.40001.4000-
18 Dec 20231.41001.41001.40001.40001.4000-
15 Dec 20231.40001.40001.39001.40001.4000-
14 Dec 20231.38001.38001.37001.37001.3700-
13 Dec 20231.39001.39001.39001.39001.3900-
12 Dec 20231.45001.45001.45001.45001.4500-
11 Dec 20231.45001.46001.45001.46001.4600-
08 Dec 20231.48001.48001.46001.46001.4600-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...