UK markets closed

CNOOC Ltd (NC2B.MU)

Munich - Munich Delayed price. Currency in EUR
Add to watchlist
2.7000-0.0800 (-2.88%)
At close: 10:30AM CEST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 20242.74002.74002.70002.70002.700010,000
20 Jun 20242.80002.80002.78002.78002.780014,070
19 Jun 20242.66002.66002.66002.66002.6600-
18 Jun 20242.56002.56002.52002.52002.52007,500
17 Jun 20242.54002.54002.54002.54002.5400-
14 Jun 20242.54002.54002.54002.54002.5400-
13 Jun 20242.54002.54002.54002.54002.5400-
13 Jun 20240.66 Dividend
12 Jun 20242.58002.58002.58002.58001.9200-
11 Jun 20242.52002.52002.52002.52001.8753-
10 Jun 20242.52002.52002.52002.52001.8753-
07 Jun 20242.48002.48002.48002.48001.84562,500
06 Jun 20242.44002.48002.44002.48001.84562,500
05 Jun 20242.40002.40002.40002.40001.7860-
04 Jun 20242.44002.44002.44002.44001.8158-
03 Jun 20242.48002.48002.48002.48001.8456-
31 May 20242.48002.48002.48002.48001.8456-
30 May 20242.42002.42002.42002.42001.8009-
29 May 20242.42002.42002.42002.42001.8009-
28 May 20242.40002.40002.40002.40001.7860400
27 May 20242.40002.40002.40002.40001.7860-
24 May 20242.32002.32002.32002.32001.7265100
23 May 20242.28002.28002.28002.28001.6967-
22 May 20242.28002.28002.28002.28001.6967-
21 May 20242.30002.30002.30002.30001.7116-
20 May 20242.32002.32002.32002.32001.7265-
17 May 20242.28002.28002.28002.28001.6967-
16 May 20242.28002.28002.28002.28001.6967-
15 May 20242.34002.34002.28002.28001.69671,370
14 May 20242.34002.34002.34002.34001.7414-
13 May 20242.38002.38002.38002.38001.7712-
10 May 20242.42002.42002.42002.42001.8009-
09 May 20242.38002.38002.38002.38001.7712-
08 May 20242.38002.38002.38002.38001.7712-
07 May 20242.34002.34002.34002.34001.7414-
06 May 20242.36002.36002.32002.32001.7265500
03 May 20242.40002.40002.38002.38001.7712100
02 May 20242.40002.40002.38002.38001.7712400
30 Apr 20242.42002.42002.40002.40001.7860120
29 Apr 20242.34002.34002.34002.34001.7414-
26 Apr 20242.34002.34002.34002.34001.74142,000
25 Apr 20242.24002.24002.24002.24001.6670-
24 Apr 20242.22002.22002.22002.22001.6521350
23 Apr 20242.18002.18002.18002.18001.6223-
22 Apr 20242.18002.18002.18002.18001.6223-
19 Apr 20242.22002.22002.22002.22001.6521-
18 Apr 20242.22002.22002.22002.22001.6521-
17 Apr 20242.26002.26002.26002.26001.6819-
16 Apr 20242.28002.28002.26002.26001.68191,000
15 Apr 20242.28002.28002.28002.28001.6967-
12 Apr 20242.26002.26002.26002.26001.6819-
11 Apr 20242.26002.26002.26002.26001.6819-
10 Apr 20242.22002.22002.22002.22001.6521-
09 Apr 20242.22002.22002.22002.22001.6521-
08 Apr 20242.26002.26002.26002.26001.6819-
05 Apr 20242.26002.26002.26002.26001.6819-
04 Apr 20242.26002.26002.26002.26001.6819-
03 Apr 20242.26002.26002.26002.26001.6819-
02 Apr 20242.22002.22002.22002.22001.652175
28 Mar 20242.12002.12002.12002.12001.57773,000
27 Mar 20242.08002.08002.08002.08001.5479-
26 Mar 20242.10002.10002.10002.10001.5628-
25 Mar 20242.10002.10002.10002.10001.56281,100
22 Mar 20242.10002.10002.10002.10001.5628-
21 Mar 20242.10002.10002.10002.10001.5628-
20 Mar 20242.06002.12002.06002.10001.56281,080
19 Mar 20242.06002.06002.06002.06001.53301,500
18 Mar 20242.02002.06002.02002.06001.53301,850
15 Mar 20242.06002.06002.00002.00001.48843,000
14 Mar 20242.04002.06002.04002.06001.5330500
13 Mar 20242.02002.02002.02002.02001.5033100
12 Mar 20241.99002.02001.99002.02001.5033200
11 Mar 20242.04002.04001.99001.99001.48091,001
08 Mar 20242.08002.08002.08002.08001.54794,000
07 Mar 20241.96001.96001.96001.96001.4586-
06 Mar 20241.93001.93001.93001.93001.4363-
05 Mar 20241.93001.93001.93001.93001.4363-
04 Mar 20241.91001.91001.91001.91001.4214-
01 Mar 20241.90001.90001.90001.90001.4140-
29 Feb 20241.90001.90001.90001.90001.4140-
28 Feb 20241.95001.95001.90001.90001.41402,000
27 Feb 20241.95001.97001.95001.97001.46604,000
26 Feb 20241.93001.95001.93001.95001.45122,000
23 Feb 20241.88001.88001.88001.88001.39911,900
22 Feb 20241.87001.88001.87001.88001.39911,000
21 Feb 20241.82001.82001.79001.82001.35449,100
20 Feb 20241.81001.82001.81001.82001.3544125
19 Feb 20241.74001.74001.74001.74001.2949-
16 Feb 20241.71001.71001.71001.71001.2726-
15 Feb 20241.70001.70001.70001.70001.2651-
14 Feb 20241.73001.73001.70001.70001.2651100
13 Feb 20241.73001.73001.73001.73001.2874-
12 Feb 20241.69001.73001.69001.73001.2874250
09 Feb 20241.71001.71001.69001.69001.2577100
08 Feb 20241.71001.71001.71001.71001.2726-
07 Feb 20241.71001.71001.71001.71001.2726100
06 Feb 20241.71001.71001.71001.71001.2726-
05 Feb 20241.68001.68001.68001.68001.2502-
02 Feb 20241.68001.68001.68001.68001.2502-
01 Feb 20241.68001.68001.68001.68001.2502-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...