UK markets close in 5 hours 51 minutes

CNOOC Ltd (NC2B.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
2.6600-0.1200 (-4.32%)
As of 08:03AM CEST. Market open.
Time period:
26 Jun 2023 - 26 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jun 20242.66002.66002.66002.66002.6600-
25 Jun 20242.68002.78002.68002.78002.7800120,000
24 Jun 20242.66002.68002.66002.68002.68001,900
21 Jun 20242.68002.76002.68002.76002.76007,250
20 Jun 20242.78002.78002.78002.78002.78002,500
19 Jun 20242.66002.66002.66002.66002.6600-
18 Jun 20242.54002.54002.52002.52002.5200-
17 Jun 20242.50002.50002.50002.50002.5000-
14 Jun 20242.50002.58002.50002.58002.5800583
13 Jun 20242.52002.52002.52002.52002.5200-
13 Jun 20240.66 Dividend
12 Jun 20242.56002.56002.56002.56001.9000-
11 Jun 20242.50002.50002.50002.50001.8555-
10 Jun 20242.50002.54002.50002.54001.8852300
07 Jun 20242.44002.46002.44002.46001.8258-
06 Jun 20242.42002.46002.42002.46001.8258-
05 Jun 20242.36002.40002.36002.40001.78133,500
04 Jun 20242.40002.40002.40002.40001.7813-
03 Jun 20242.44002.50002.44002.46001.82586,200
31 May 20242.46002.46002.44002.44001.8109-
30 May 20242.40002.40002.40002.40001.7813-
29 May 20242.44002.44002.44002.44001.8109-
28 May 20242.46002.46002.40002.46001.82586,519
27 May 20242.38002.44002.38002.38001.766415
24 May 20242.30002.30002.28002.28001.692210,000
23 May 20242.24002.24002.24002.24001.6625-
22 May 20242.24002.24002.24002.24001.6625-
21 May 20242.26002.26002.24002.24001.66253,200
20 May 20242.30002.30002.30002.30001.7070-
17 May 20242.26002.30002.26002.26001.67731,000
16 May 20242.24002.26002.24002.26001.67731,490
15 May 20242.28002.28002.28002.28001.6922-
14 May 20242.32002.32002.28002.28001.692210,700
13 May 20242.34002.36002.34002.36001.7516500
10 May 20242.40002.40002.40002.40001.7813-
09 May 20242.34002.34002.34002.34001.7367-
08 May 20242.36002.36002.34002.34001.7367-
07 May 20242.34002.34002.34002.34001.7367-
06 May 20242.32002.32002.32002.32001.7219-
03 May 20242.38002.38002.38002.38001.7664-
02 May 20242.36002.42002.36002.38001.76644,132
30 Apr 20242.40002.44002.40002.40001.78139,400
29 Apr 20242.32002.32002.32002.32001.7219-
26 Apr 20242.32002.32002.30002.30001.707012,500
25 Apr 20242.22002.24002.22002.24001.6625-
24 Apr 20242.20002.26002.20002.26001.67732,470
23 Apr 20242.16002.22002.16002.18001.61807,000
22 Apr 20242.14002.14002.14002.14001.5883-
19 Apr 20242.20002.22002.20002.22001.6477-
18 Apr 20242.18002.18002.16002.16001.603165,151
17 Apr 20242.24002.36002.22002.36001.751650,270
16 Apr 20242.26002.26002.26002.26001.67732,000
15 Apr 20242.28002.30002.28002.30001.7070-
12 Apr 20242.24002.24002.24002.24001.6625-
11 Apr 20242.26002.26002.26002.26001.6773-
10 Apr 20242.22002.22002.22002.22001.6477-
09 Apr 20242.20002.20002.18002.18001.61801,000
08 Apr 20242.22002.22002.22002.22001.6477400
05 Apr 20242.24002.26002.24002.26001.677311,375
04 Apr 20242.22002.22002.22002.22001.6477-
03 Apr 20242.24002.26002.24002.24001.66256,000
02 Apr 20242.22002.26002.22002.24001.66257,500
28 Mar 20242.12002.16002.12002.12001.57347,499
27 Mar 20242.04002.06002.04002.06001.52892,600
26 Mar 20242.08002.08002.08002.08001.5437-
25 Mar 20242.12002.12002.10002.12001.57341,548
22 Mar 20242.06002.06002.06002.06001.5289-
21 Mar 20242.10002.10002.10002.10001.55861,220
20 Mar 20242.10002.16002.10002.14001.58839,526
19 Mar 20242.06002.10002.06002.10001.55861,450
18 Mar 20242.02002.04002.02002.04001.51411,500
15 Mar 20242.02002.02002.02002.02001.4992-
14 Mar 20242.04002.06002.04002.06001.528942,928
13 Mar 20242.02002.04002.02002.02001.499210,496
12 Mar 20241.99001.99001.99001.99001.477024,000
11 Mar 20242.00002.00001.98001.98001.46955,500
08 Mar 20242.08002.10002.06002.10001.558667,000
07 Mar 20242.00002.00002.00002.00001.48442,000
06 Mar 20241.95001.95001.95001.95001.44733,000
05 Mar 20241.94001.98001.93001.93001.43244,018
04 Mar 20241.93001.94001.93001.94001.43982,000
01 Mar 20241.89001.91001.89001.91001.417625
29 Feb 20241.90001.91001.87001.91001.41761,024
28 Feb 20241.91001.91001.91001.91001.4176-
27 Feb 20241.95001.95001.95001.95001.44732,000
26 Feb 20241.94002.00001.94001.96001.454714,370
23 Feb 20241.90001.94001.90001.94001.43987,000
22 Feb 20241.89001.92001.88001.92001.425011,618
21 Feb 20241.80001.80001.79001.79001.3285-
20 Feb 20241.83001.84001.82001.82001.350810,780
19 Feb 20241.78001.78001.77001.78001.32112,000
16 Feb 20241.72001.72001.72001.72001.2766-
15 Feb 20241.71001.74001.71001.74001.291436
14 Feb 20241.71001.72001.71001.72001.2766-
13 Feb 20241.71001.75001.66001.66001.232039,659
12 Feb 20241.69001.70001.69001.70001.261760,700
09 Feb 20241.69001.75001.69001.75001.298827
08 Feb 20241.71001.71001.70001.70001.261711,000
07 Feb 20241.71001.71001.71001.71001.2691-
06 Feb 20241.72001.75001.72001.75001.29884,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...