Kunlun Energy Co Ltd (CTJ1.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 10:32AM CEST. Market open.
Time period:
03 Jun 2023 - 03 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Jun 2024 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | - |
| 03 Jun 2024 | 0.3048 Dividend | |||||
| 31 May 2024 | 0.9650 | 0.9650 | 0.9450 | 0.9450 | 0.6402 | - |
| 30 May 2024 | 0.9650 | 0.9650 | 0.9550 | 0.9550 | 0.6470 | - |
| 29 May 2024 | 0.9650 | 0.9750 | 0.9650 | 0.9750 | 0.6605 | - |
| 28 May 2024 | 0.9800 | 0.9800 | 0.9750 | 0.9750 | 0.6605 | 4,000 |
| 27 May 2024 | 0.9700 | 0.9700 | 0.9600 | 0.9600 | 0.6504 | - |
| 24 May 2024 | 0.9450 | 0.9500 | 0.9450 | 0.9500 | 0.6436 | - |
| 23 May 2024 | 0.9550 | 0.9550 | 0.9500 | 0.9500 | 0.6436 | - |
| 22 May 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.6436 | - |
| 21 May 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.6436 | - |
| 20 May 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.6639 | - |
| 17 May 2024 | 0.9650 | 0.9650 | 0.9600 | 0.9600 | 0.6504 | - |
| 16 May 2024 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | 0.6402 | - |
| 15 May 2024 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | 0.6470 | - |
| 14 May 2024 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | 0.6537 | - |
| 13 May 2024 | 0.9550 | 0.9550 | 0.9500 | 0.9500 | 0.6436 | - |
| 10 May 2024 | 0.9350 | 0.9350 | 0.9300 | 0.9300 | 0.6300 | - |
| 09 May 2024 | 0.9150 | 0.9150 | 0.9150 | 0.9150 | 0.6199 | - |
| 08 May 2024 | 0.9050 | 0.9050 | 0.9000 | 0.9000 | 0.6097 | - |
| 07 May 2024 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.6165 | - |
| 06 May 2024 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 0.6029 | - |
| 03 May 2024 | 0.8600 | 0.8600 | 0.8550 | 0.8550 | 0.5792 | - |
| 02 May 2024 | 0.8600 | 0.8600 | 0.8550 | 0.8550 | 0.5792 | - |
| 30 Apr 2024 | 0.8900 | 0.8950 | 0.8900 | 0.8950 | 0.6063 | - |
| 29 Apr 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.6097 | - |
| 26 Apr 2024 | 0.8900 | 0.8900 | 0.8850 | 0.8850 | 0.5996 | - |
| 25 Apr 2024 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0.5928 | - |
| 24 Apr 2024 | 0.8650 | 0.8650 | 0.8650 | 0.8650 | 0.5860 | - |
| 23 Apr 2024 | 0.8650 | 0.8650 | 0.8650 | 0.8650 | 0.5860 | - |
| 22 Apr 2024 | 0.8650 | 0.8700 | 0.8650 | 0.8700 | 0.5894 | - |
| 19 Apr 2024 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 0.5826 | - |
| 18 Apr 2024 | 0.8550 | 0.8600 | 0.8550 | 0.8600 | 0.5826 | - |
| 17 Apr 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.5758 | - |
| 16 Apr 2024 | 0.8350 | 0.8400 | 0.8350 | 0.8400 | 0.5691 | - |
| 15 Apr 2024 | 0.8500 | 0.8500 | 0.8450 | 0.8450 | 0.5725 | - |
| 12 Apr 2024 | 0.8500 | 0.8850 | 0.8500 | 0.8850 | 0.5996 | 3,100 |
| 11 Apr 2024 | 0.8550 | 0.8600 | 0.8550 | 0.8600 | 0.5826 | - |
| 10 Apr 2024 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.5691 | - |
| 09 Apr 2024 | 0.8100 | 0.8150 | 0.8100 | 0.8150 | 0.5521 | - |
| 08 Apr 2024 | 0.8000 | 0.8050 | 0.8000 | 0.8050 | 0.5454 | - |
| 05 Apr 2024 | 0.7750 | 0.7750 | 0.7750 | 0.7750 | 0.5250 | - |
| 04 Apr 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.5420 | - |
| 03 Apr 2024 | 0.7900 | 0.8050 | 0.7900 | 0.8050 | 0.5454 | - |
| 02 Apr 2024 | 0.7800 | 0.7850 | 0.7800 | 0.7850 | 0.5318 | - |
| 28 Mar 2024 | 0.7550 | 0.7600 | 0.7550 | 0.7600 | 0.5149 | - |
| 27 Mar 2024 | 0.7750 | 0.7750 | 0.7700 | 0.7700 | 0.5216 | - |
| 26 Mar 2024 | 0.7850 | 0.7850 | 0.7850 | 0.7850 | 0.5318 | - |
| 25 Mar 2024 | 0.8250 | 0.8250 | 0.8200 | 0.8200 | 0.5555 | - |
| 22 Mar 2024 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.5555 | - |
| 21 Mar 2024 | 0.8350 | 0.8350 | 0.8350 | 0.8350 | 0.5657 | - |
| 20 Mar 2024 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | 0.5589 | - |
| 19 Mar 2024 | 0.8350 | 0.8350 | 0.8350 | 0.8350 | 0.5657 | - |
| 18 Mar 2024 | 0.8300 | 0.8300 | 0.8200 | 0.8200 | 0.5555 | - |
| 15 Mar 2024 | 0.8350 | 0.8400 | 0.8350 | 0.8400 | 0.5691 | - |
| 14 Mar 2024 | 0.8150 | 0.8150 | 0.8150 | 0.8150 | 0.5521 | - |
| 13 Mar 2024 | 0.8350 | 0.8350 | 0.8350 | 0.8350 | 0.5657 | - |
| 12 Mar 2024 | 0.8150 | 0.8150 | 0.8150 | 0.8150 | 0.5521 | - |
| 11 Mar 2024 | 0.7950 | 0.7950 | 0.7950 | 0.7950 | 0.5386 | - |
| 08 Mar 2024 | 0.8050 | 0.8050 | 0.8050 | 0.8050 | 0.5454 | - |
| 07 Mar 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.5420 | - |
| 06 Mar 2024 | 0.7850 | 0.7900 | 0.7850 | 0.7900 | 0.5352 | - |
| 05 Mar 2024 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.5284 | - |
| 04 Mar 2024 | 0.7900 | 0.8300 | 0.7900 | 0.8300 | 0.5623 | 1,011 |
| 01 Mar 2024 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 0.5216 | - |
| 29 Feb 2024 | 0.7800 | 0.7800 | 0.7750 | 0.7750 | 0.5250 | - |
| 28 Feb 2024 | 0.7950 | 0.8250 | 0.7950 | 0.8250 | 0.5589 | 20,000 |
| 27 Feb 2024 | 0.8250 | 0.8250 | 0.8200 | 0.8200 | 0.5555 | - |
| 26 Feb 2024 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.5623 | - |
| 23 Feb 2024 | 0.8450 | 0.8450 | 0.8450 | 0.8450 | 0.5725 | - |
| 22 Feb 2024 | 0.8100 | 0.8150 | 0.8100 | 0.8150 | 0.5521 | - |
| 21 Feb 2024 | 0.8150 | 0.8150 | 0.8100 | 0.8100 | 0.5487 | - |
| 20 Feb 2024 | 0.8350 | 0.8350 | 0.8350 | 0.8350 | 0.5657 | - |
| 19 Feb 2024 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.5555 | - |
| 16 Feb 2024 | 0.8050 | 0.8050 | 0.8000 | 0.8000 | 0.5420 | 1,824 |
| 15 Feb 2024 | 0.8050 | 0.8050 | 0.8050 | 0.8050 | 0.5454 | - |
| 14 Feb 2024 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.5352 | - |
| 13 Feb 2024 | 0.7850 | 0.7850 | 0.7850 | 0.7850 | 0.5318 | - |
| 12 Feb 2024 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.5352 | - |
| 09 Feb 2024 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.5352 | - |
| 08 Feb 2024 | 0.8050 | 0.8050 | 0.8050 | 0.8050 | 0.5454 | - |
| 07 Feb 2024 | 0.8150 | 0.8150 | 0.8150 | 0.8150 | 0.5521 | - |
| 06 Feb 2024 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 0.5487 | - |
| 05 Feb 2024 | 0.8050 | 0.8050 | 0.8050 | 0.8050 | 0.5454 | - |
| 02 Feb 2024 | 0.7950 | 0.7950 | 0.7950 | 0.7950 | 0.5386 | - |
| 01 Feb 2024 | 0.8100 | 0.8150 | 0.8100 | 0.8150 | 0.5521 | - |
| 31 Jan 2024 | 0.8100 | 0.8100 | 0.8050 | 0.8050 | 0.5454 | - |
| 30 Jan 2024 | 0.8250 | 0.8250 | 0.8200 | 0.8200 | 0.5555 | - |
| 29 Jan 2024 | 0.8150 | 0.8150 | 0.8150 | 0.8150 | 0.5521 | - |
| 26 Jan 2024 | 0.7950 | 0.7950 | 0.7950 | 0.7950 | 0.5386 | - |
| 25 Jan 2024 | 0.8050 | 0.8050 | 0.7900 | 0.7900 | 0.5352 | 8,300 |
| 24 Jan 2024 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.5284 | - |
| 23 Jan 2024 | 0.7600 | 0.7600 | 0.7600 | 0.7600 | 0.5149 | - |
| 22 Jan 2024 | 0.7550 | 0.7550 | 0.7550 | 0.7550 | 0.5115 | - |
| 19 Jan 2024 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.5284 | - |
| 18 Jan 2024 | 0.7750 | 0.7750 | 0.7750 | 0.7750 | 0.5250 | - |
| 17 Jan 2024 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 0.5216 | - |
| 16 Jan 2024 | 0.7950 | 0.7950 | 0.7950 | 0.7950 | 0.5386 | - |
| 15 Jan 2024 | 0.7950 | 0.7950 | 0.7950 | 0.7950 | 0.5386 | - |
| 12 Jan 2024 | 0.7950 | 0.7950 | 0.7950 | 0.7950 | 0.5386 | - |
| *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.