New Zealand markets open in 7 hours 59 minutes

Crescent Point Energy Corp (016.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
7.900.00 (0.00%)
As of 08:22PM CEST. Market open.
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
22 May 20248.028.207.787.787.78-
21 May 20248.148.178.008.058.05-
20 May 20247.968.287.968.148.14-
17 May 20247.907.907.907.907.90-
16 May 20247.907.907.907.907.90-
15 May 20247.907.907.907.907.90-
14 May 20247.987.997.907.907.90-
13 May 20248.078.157.947.977.97-
10 May 20248.238.468.018.108.10-
09 May 20248.148.238.148.218.21-
08 May 20248.208.208.108.138.13-
07 May 20248.348.368.118.208.20-
06 May 20248.078.298.068.238.23-
03 May 20248.148.158.028.038.03-
02 May 20248.098.228.058.158.15-
30 Apr 20248.598.638.278.348.34-
29 Apr 20248.408.558.358.558.55-
26 Apr 20248.398.468.368.468.46-
25 Apr 20248.278.288.218.288.28-
24 Apr 20248.298.298.258.278.27-
23 Apr 20248.158.278.138.258.25-
22 Apr 20248.038.248.028.248.24-
19 Apr 20248.058.188.008.188.18-
18 Apr 20247.978.037.907.907.90-
17 Apr 20248.028.167.938.068.06-
16 Apr 20247.998.057.918.038.03-
15 Apr 20248.208.338.038.038.03-
12 Apr 20248.298.498.298.328.32-
11 Apr 20248.058.398.038.338.33-
10 Apr 20248.088.218.048.188.18-
09 Apr 20248.118.168.058.098.09-
08 Apr 20248.048.178.028.128.12-
05 Apr 20248.178.178.128.148.14-
04 Apr 20248.128.148.008.148.1410
03 Apr 20247.928.087.898.088.08-
02 Apr 20247.557.917.557.877.87-
28 Mar 20247.467.607.457.607.60-
27 Mar 20247.257.437.137.437.43-
26 Mar 20247.367.427.317.317.31-
25 Mar 20247.217.387.217.377.37-
22 Mar 20247.307.357.177.187.18-
21 Mar 20247.277.307.167.307.30-
20 Mar 20247.277.327.207.257.25-
19 Mar 20247.227.337.197.307.30-
18 Mar 20247.167.167.017.167.16-
15 Mar 20247.077.147.047.117.11-
14 Mar 20246.997.106.997.077.07-
14 Mar 20240.115 Dividend
13 Mar 20246.927.076.907.076.95-
12 Mar 20246.856.936.856.936.82-
11 Mar 20246.856.906.806.906.79-
08 Mar 20246.976.986.846.866.75-
07 Mar 20246.947.026.906.926.81-
06 Mar 20246.937.006.916.936.81-
05 Mar 20246.836.966.836.906.79-
04 Mar 20246.926.956.836.846.73-
01 Mar 20246.776.976.776.906.79-
29 Feb 20246.686.816.636.726.61-
28 Feb 20246.606.706.566.596.48-
27 Feb 20246.576.646.506.576.46-
26 Feb 20246.496.576.426.576.46-
23 Feb 20246.566.566.466.516.41-
22 Feb 20246.526.616.476.596.48-
21 Feb 20246.336.516.266.496.39-
20 Feb 20246.326.346.296.316.21-
19 Feb 20246.296.336.266.306.20-
16 Feb 20246.236.346.196.336.22-
15 Feb 20245.896.245.886.236.12-
14 Feb 20245.936.005.845.895.79-
13 Feb 20246.046.085.915.945.84-
12 Feb 20245.866.045.856.035.93-
09 Feb 20245.905.945.845.875.77-
08 Feb 20245.815.935.765.935.83-
07 Feb 20245.815.855.775.815.71-
06 Feb 20245.705.865.685.825.72-
05 Feb 20245.815.835.665.715.62-
02 Feb 20245.925.925.805.805.70-
01 Feb 20246.056.105.905.925.82-
31 Jan 20246.156.156.026.055.95-
30 Jan 20246.066.175.996.176.07-
29 Jan 20246.096.156.026.055.95-
26 Jan 20246.096.165.966.075.97-
25 Jan 20245.956.115.956.116.01-
24 Jan 20245.896.015.795.995.891,000
23 Jan 20245.915.965.885.895.79-
22 Jan 20246.016.015.855.895.79-
19 Jan 20245.905.915.825.895.79-
18 Jan 20245.845.885.815.855.75-
17 Jan 20245.925.995.815.835.74-
16 Jan 20246.106.165.935.935.83-
15 Jan 20246.076.096.036.075.98-
12 Jan 20246.136.206.066.065.96-
11 Jan 20246.026.085.996.045.95-
10 Jan 20246.146.145.985.985.89-
09 Jan 20246.136.286.056.116.01-
08 Jan 20246.266.366.076.136.03-
05 Jan 20246.306.356.226.316.21-
04 Jan 20246.456.466.266.266.16-
03 Jan 20246.326.466.196.456.35-
02 Jan 20246.286.436.276.326.22-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...