China Oilfield Services Limited (CO9.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 09:41PM CEST
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 0.8750 | 0.8950 | 0.8750 | 0.8950 | 0.8950 | 2,500 |
| 27 Jun 2024 | 0.8550 | 0.8750 | 0.8550 | 0.8750 | 0.8750 | - |
| 26 Jun 2024 | 0.8950 | 0.9100 | 0.8950 | 0.9100 | 0.9100 | - |
| 25 Jun 2024 | 0.8900 | 0.9200 | 0.8900 | 0.9200 | 0.9200 | - |
| 24 Jun 2024 | 0.8650 | 0.8900 | 0.8650 | 0.8900 | 0.8900 | - |
| 21 Jun 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
| 20 Jun 2024 | 0.8950 | 0.9150 | 0.8950 | 0.9150 | 0.9150 | - |
| 19 Jun 2024 | 0.8850 | 0.9100 | 0.8850 | 0.9100 | 0.9100 | - |
| 18 Jun 2024 | 0.8500 | 0.8750 | 0.8500 | 0.8750 | 0.8750 | - |
| 17 Jun 2024 | 0.8400 | 0.8600 | 0.8400 | 0.8600 | 0.8600 | - |
| 14 Jun 2024 | 0.8550 | 0.8800 | 0.8550 | 0.8800 | 0.8800 | - |
| 13 Jun 2024 | 0.8500 | 0.8800 | 0.8500 | 0.8800 | 0.8800 | 2,500 |
| 12 Jun 2024 | 0.8600 | 0.8750 | 0.8600 | 0.8750 | 0.8750 | - |
| 11 Jun 2024 | 0.8600 | 0.8800 | 0.8600 | 0.8800 | 0.8800 | 1,321 |
| 10 Jun 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | - |
| 07 Jun 2024 | 0.8900 | 0.8950 | 0.8900 | 0.8950 | 0.8950 | - |
| 07 Jun 2024 | 0.230593 Dividend | |||||
| 06 Jun 2024 | 0.8850 | 0.9100 | 0.8850 | 0.9100 | 0.6794 | - |
| 05 Jun 2024 | 0.8850 | 0.9050 | 0.8850 | 0.9050 | 0.6757 | - |
| 04 Jun 2024 | 0.9650 | 0.9650 | 0.9450 | 0.9450 | 0.7055 | 150 |
| 03 Jun 2024 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.7167 | - |
| 31 May 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.7317 | - |
| 30 May 2024 | 0.9750 | 0.9900 | 0.9750 | 0.9900 | 0.7391 | - |
| 29 May 2024 | 0.9900 | 1.0200 | 0.9900 | 1.0200 | 0.7615 | - |
| 28 May 2024 | 0.9950 | 1.0200 | 0.9950 | 1.0200 | 0.7615 | - |
| 27 May 2024 | 1.0200 | 1.0400 | 1.0200 | 1.0400 | 0.7765 | 1,519 |
| 24 May 2024 | 0.9650 | 0.9850 | 0.9650 | 0.9850 | 0.7354 | - |
| 23 May 2024 | 0.9700 | 0.9900 | 0.9700 | 0.9900 | 0.7391 | - |
| 22 May 2024 | 0.9800 | 1.0000 | 0.9800 | 1.0000 | 0.7466 | - |
| 21 May 2024 | 0.9950 | 1.0100 | 0.9950 | 1.0100 | 0.7541 | - |
| 20 May 2024 | 1.0600 | 1.0600 | 1.0600 | 1.0600 | 0.7914 | - |
| 17 May 2024 | 0.9950 | 0.9950 | 0.9900 | 0.9900 | 0.7391 | 3,000 |
| 16 May 2024 | 1.0100 | 1.0100 | 0.9900 | 0.9900 | 0.7391 | - |
| 15 May 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 0.7690 | 80 |
| 14 May 2024 | 1.0100 | 1.0300 | 1.0100 | 1.0300 | 0.7690 | - |
| 13 May 2024 | 1.0000 | 1.0300 | 1.0000 | 1.0300 | 0.7690 | 4,578 |
| 10 May 2024 | 0.9900 | 1.0100 | 0.9900 | 1.0100 | 0.7541 | - |
| 09 May 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.7317 | - |
| 08 May 2024 | 0.9600 | 1.0100 | 0.9600 | 1.0100 | 0.7541 | - |
| 07 May 2024 | 0.9850 | 0.9850 | 0.9850 | 0.9850 | 0.7354 | - |
| 06 May 2024 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.7167 | - |
| 03 May 2024 | 0.9650 | 0.9850 | 0.9650 | 0.9850 | 0.7354 | - |
| 02 May 2024 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.7018 | - |
| 30 Apr 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 0.7541 | - |
| 29 Apr 2024 | 0.9950 | 1.0200 | 0.9950 | 1.0200 | 0.7615 | - |
| 26 Apr 2024 | 1.0500 | 1.0600 | 1.0500 | 1.0600 | 0.7914 | - |
| 25 Apr 2024 | 1.0400 | 1.0700 | 1.0400 | 1.0700 | 0.7989 | - |
| 24 Apr 2024 | 1.0400 | 1.0600 | 1.0400 | 1.0600 | 0.7914 | - |
| 23 Apr 2024 | 1.0300 | 1.0500 | 1.0300 | 1.0500 | 0.7839 | - |
| 22 Apr 2024 | 1.0400 | 1.0400 | 1.0200 | 1.0200 | 0.7615 | - |
| 19 Apr 2024 | 1.0800 | 1.1000 | 1.0800 | 1.1000 | 0.8213 | - |
| 18 Apr 2024 | 1.0700 | 1.0800 | 1.0700 | 1.0800 | 0.8063 | 5,000 |
| 17 Apr 2024 | 1.1000 | 1.1100 | 1.1000 | 1.1100 | 0.8287 | 1,500 |
| 16 Apr 2024 | 1.0700 | 1.0900 | 1.0700 | 1.0900 | 0.8138 | - |
| 15 Apr 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 0.7989 | - |
| 12 Apr 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 0.8063 | - |
| 11 Apr 2024 | 1.0400 | 1.0600 | 1.0400 | 1.0600 | 0.7914 | - |
| 10 Apr 2024 | 1.0200 | 1.0300 | 1.0200 | 1.0300 | 0.7690 | - |
| 09 Apr 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 0.7615 | - |
| 08 Apr 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 0.7615 | - |
| 05 Apr 2024 | 0.9450 | 0.9700 | 0.9450 | 0.9700 | 0.7242 | - |
| 04 Apr 2024 | 1.1400 | 1.1500 | 1.1400 | 1.1500 | 0.8586 | - |
| 03 Apr 2024 | 1.1400 | 1.1500 | 1.1400 | 1.1500 | 0.8586 | - |
| 02 Apr 2024 | 1.1300 | 1.1500 | 1.1300 | 1.1500 | 0.8586 | 600 |
| 28 Mar 2024 | 1.0500 | 1.0700 | 1.0500 | 1.0700 | 0.7989 | - |
| 27 Mar 2024 | 1.0100 | 1.0300 | 1.0100 | 1.0300 | 0.7690 | - |
| 26 Mar 2024 | 0.9550 | 0.9750 | 0.9550 | 0.9750 | 0.7279 | - |
| 25 Mar 2024 | 0.9700 | 0.9900 | 0.9700 | 0.9900 | 0.7391 | - |
| 22 Mar 2024 | 0.9400 | 0.9600 | 0.9400 | 0.9600 | 0.7167 | - |
| 21 Mar 2024 | 0.9600 | 0.9850 | 0.9600 | 0.9850 | 0.7354 | - |
| 20 Mar 2024 | 0.9250 | 0.9400 | 0.9250 | 0.9400 | 0.7018 | - |
| 19 Mar 2024 | 0.9000 | 0.9150 | 0.9000 | 0.9150 | 0.6831 | - |
| 18 Mar 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.6719 | - |
| 15 Mar 2024 | 0.9000 | 0.9200 | 0.9000 | 0.9200 | 0.6869 | - |
| 14 Mar 2024 | 0.8400 | 0.8700 | 0.8400 | 0.8700 | 0.6495 | - |
| 13 Mar 2024 | 0.7850 | 0.8100 | 0.7850 | 0.8100 | 0.6047 | 6,000 |
| 12 Mar 2024 | 0.7950 | 0.8150 | 0.7950 | 0.8150 | 0.6085 | - |
| 11 Mar 2024 | 0.8100 | 0.8150 | 0.8100 | 0.8150 | 0.6085 | - |
| 08 Mar 2024 | 0.7950 | 0.8200 | 0.7950 | 0.8200 | 0.6122 | 1,298 |
| 07 Mar 2024 | 0.7850 | 0.8050 | 0.7850 | 0.8050 | 0.6010 | - |
| 06 Mar 2024 | 0.7700 | 0.7900 | 0.7700 | 0.7900 | 0.5898 | - |
| 05 Mar 2024 | 0.7700 | 0.7900 | 0.7700 | 0.7900 | 0.5898 | - |
| 04 Mar 2024 | 0.7850 | 0.7850 | 0.7850 | 0.7850 | 0.5861 | - |
| 01 Mar 2024 | 0.7900 | 0.8100 | 0.7900 | 0.8100 | 0.6047 | - |
| 29 Feb 2024 | 0.8000 | 0.8150 | 0.8000 | 0.8150 | 0.6085 | - |
| 28 Feb 2024 | 0.8000 | 0.8050 | 0.8000 | 0.8050 | 0.6010 | - |
| 27 Feb 2024 | 0.8150 | 0.8400 | 0.8150 | 0.8400 | 0.6271 | - |
| 26 Feb 2024 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 0.6047 | - |
| 23 Feb 2024 | 0.8050 | 0.8250 | 0.8050 | 0.8250 | 0.6159 | - |
| 22 Feb 2024 | 0.8150 | 0.8450 | 0.8150 | 0.8450 | 0.6309 | - |
| 21 Feb 2024 | 0.8000 | 0.8200 | 0.8000 | 0.8200 | 0.6122 | - |
| 20 Feb 2024 | 0.8000 | 0.8050 | 0.8000 | 0.8050 | 0.6010 | - |
| 19 Feb 2024 | 0.7850 | 0.8050 | 0.7850 | 0.8050 | 0.6010 | - |
| 16 Feb 2024 | 0.7600 | 0.7800 | 0.7600 | 0.7800 | 0.5823 | - |
| 15 Feb 2024 | 0.7400 | 0.7550 | 0.7400 | 0.7550 | 0.5637 | - |
| 14 Feb 2024 | 0.7600 | 0.7800 | 0.7600 | 0.7800 | 0.5823 | - |
| 13 Feb 2024 | 0.7800 | 0.7850 | 0.7800 | 0.7850 | 0.5861 | - |
| 12 Feb 2024 | 0.7600 | 0.7800 | 0.7600 | 0.7800 | 0.5823 | - |
| 09 Feb 2024 | 0.7600 | 0.7800 | 0.7600 | 0.7800 | 0.5823 | - |
| 08 Feb 2024 | 0.7850 | 0.8050 | 0.7850 | 0.8050 | 0.6010 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.