New Zealand markets close in 4 hours 46 minutes

Crescent Point Energy Corp (016.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
7.900.00 (0.00%)
At close: 08:22PM CEST
Time period:
18 Jun 2023 - 18 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
14 Jun 20247.137.166.906.926.92-
14 Jun 20240.115 Dividend
13 Jun 20247.307.307.057.167.04-
12 Jun 20247.417.487.287.317.19-
11 Jun 20247.417.437.337.377.25-
10 Jun 20247.327.447.307.427.30-
07 Jun 20247.327.407.277.287.16-
06 Jun 20247.007.317.007.317.20-
05 Jun 20247.217.297.207.207.08-
04 Jun 20247.467.477.177.247.13-
03 Jun 20247.948.057.517.517.39-
31 May 20247.867.977.857.977.84-
30 May 20247.827.887.787.867.74-
29 May 20247.907.967.777.777.65-
28 May 20247.787.907.777.907.78-
27 May 20247.777.887.627.767.6435
24 May 20247.687.837.687.797.67-
23 May 20247.757.867.687.687.56-
22 May 20248.028.207.787.787.66-
21 May 20248.148.178.008.057.92-
20 May 20247.968.287.968.148.01-
17 May 20247.907.907.907.907.77-
16 May 20247.907.907.907.907.77-
15 May 20247.907.907.907.907.77-
14 May 20247.987.997.907.907.77-
13 May 20248.078.157.947.977.84-
10 May 20248.238.468.018.107.97-
09 May 20248.148.238.148.218.08-
08 May 20248.208.208.108.138.00-
07 May 20248.348.368.118.208.07-
06 May 20248.078.298.068.238.10-
03 May 20248.148.158.028.037.90-
02 May 20248.098.228.058.158.02-
30 Apr 20248.598.638.278.348.20-
29 Apr 20248.408.558.358.558.41-
26 Apr 20248.398.468.368.468.32-
25 Apr 20248.278.288.218.288.15-
24 Apr 20248.298.298.258.278.14-
23 Apr 20248.158.278.138.258.12-
22 Apr 20248.038.248.028.248.11-
19 Apr 20248.058.188.008.188.05-
18 Apr 20247.978.037.907.907.78-
17 Apr 20248.028.167.938.067.93-
16 Apr 20247.998.057.918.037.90-
15 Apr 20248.208.338.038.037.90-
12 Apr 20248.298.498.298.328.18-
11 Apr 20248.058.398.038.338.19-
10 Apr 20248.088.218.048.188.05-
09 Apr 20248.118.168.058.097.96-
08 Apr 20248.048.178.028.127.99-
05 Apr 20248.178.178.128.148.01-
04 Apr 20248.128.148.008.148.0110
03 Apr 20247.928.087.898.087.95-
02 Apr 20247.557.917.557.877.75-
28 Mar 20247.467.607.457.607.48-
27 Mar 20247.257.437.137.437.31-
26 Mar 20247.367.427.317.317.20-
25 Mar 20247.217.387.217.377.25-
22 Mar 20247.307.357.177.187.06-
21 Mar 20247.277.307.167.307.18-
20 Mar 20247.277.327.207.257.13-
19 Mar 20247.227.337.197.307.18-
18 Mar 20247.167.167.017.167.05-
15 Mar 20247.077.147.047.117.00-
14 Mar 20246.997.106.997.076.96-
14 Mar 20240.115 Dividend
13 Mar 20246.927.076.907.076.84-
12 Mar 20246.856.936.856.936.71-
11 Mar 20246.856.906.806.906.68-
08 Mar 20246.976.986.846.866.64-
07 Mar 20246.947.026.906.926.70-
06 Mar 20246.937.006.916.936.70-
05 Mar 20246.836.966.836.906.68-
04 Mar 20246.926.956.836.846.62-
01 Mar 20246.776.976.776.906.68-
29 Feb 20246.686.816.636.726.51-
28 Feb 20246.606.706.566.596.38-
27 Feb 20246.576.646.506.576.36-
26 Feb 20246.496.576.426.576.36-
23 Feb 20246.566.566.466.516.30-
22 Feb 20246.526.616.476.596.37-
21 Feb 20246.336.516.266.496.29-
20 Feb 20246.326.346.296.316.11-
19 Feb 20246.296.336.266.306.10-
16 Feb 20246.236.346.196.336.12-
15 Feb 20245.896.245.886.236.03-
14 Feb 20245.936.005.845.895.70-
13 Feb 20246.046.085.915.945.75-
12 Feb 20245.866.045.856.035.83-
09 Feb 20245.905.945.845.875.68-
08 Feb 20245.815.935.765.935.74-
07 Feb 20245.815.855.775.815.62-
06 Feb 20245.705.865.685.825.63-
05 Feb 20245.815.835.665.715.53-
02 Feb 20245.925.925.805.805.61-
01 Feb 20246.056.105.905.925.73-
31 Jan 20246.156.156.026.055.85-
30 Jan 20246.066.175.996.175.97-
29 Jan 20246.096.156.026.055.86-
26 Jan 20246.096.165.966.075.87-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...