CNOOC Ltd (NC2B.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 08:11AM CEST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | - |
| 03 May 2024 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | 2.3800 | - |
| 02 May 2024 | 2.3600 | 2.4200 | 2.3600 | 2.3800 | 2.3800 | 4,132 |
| 30 Apr 2024 | 2.4000 | 2.4400 | 2.4000 | 2.4000 | 2.4000 | 9,400 |
| 29 Apr 2024 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | 2.3200 | - |
| 26 Apr 2024 | 2.3200 | 2.3200 | 2.3000 | 2.3000 | 2.3000 | 12,500 |
| 25 Apr 2024 | 2.2200 | 2.2400 | 2.2200 | 2.2400 | 2.2400 | - |
| 24 Apr 2024 | 2.2000 | 2.2600 | 2.2000 | 2.2600 | 2.2600 | 2,470 |
| 23 Apr 2024 | 2.1600 | 2.2200 | 2.1600 | 2.1800 | 2.1800 | 7,000 |
| 22 Apr 2024 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | - |
| 19 Apr 2024 | 2.2000 | 2.2200 | 2.2000 | 2.2200 | 2.2200 | - |
| 18 Apr 2024 | 2.1800 | 2.1800 | 2.1600 | 2.1600 | 2.1600 | 65,151 |
| 17 Apr 2024 | 2.2400 | 2.3600 | 2.2200 | 2.3600 | 2.3600 | 50,270 |
| 16 Apr 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2,000 |
| 15 Apr 2024 | 2.2800 | 2.3000 | 2.2800 | 2.3000 | 2.3000 | - |
| 12 Apr 2024 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | - |
| 11 Apr 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | - |
| 10 Apr 2024 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | - |
| 09 Apr 2024 | 2.2000 | 2.2000 | 2.1800 | 2.1800 | 2.1800 | 1,000 |
| 08 Apr 2024 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 400 |
| 05 Apr 2024 | 2.2400 | 2.2600 | 2.2400 | 2.2600 | 2.2600 | 11,375 |
| 04 Apr 2024 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | - |
| 03 Apr 2024 | 2.2400 | 2.2600 | 2.2400 | 2.2400 | 2.2400 | 6,000 |
| 02 Apr 2024 | 2.2200 | 2.2600 | 2.2200 | 2.2400 | 2.2400 | 7,500 |
| 28 Mar 2024 | 2.1200 | 2.1600 | 2.1200 | 2.1200 | 2.1200 | 7,499 |
| 27 Mar 2024 | 2.0400 | 2.0600 | 2.0400 | 2.0600 | 2.0600 | 2,600 |
| 26 Mar 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | - |
| 25 Mar 2024 | 2.1200 | 2.1200 | 2.1000 | 2.1200 | 2.1200 | 1,548 |
| 22 Mar 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | - |
| 21 Mar 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 1,220 |
| 20 Mar 2024 | 2.1000 | 2.1600 | 2.1000 | 2.1400 | 2.1400 | 9,526 |
| 19 Mar 2024 | 2.0600 | 2.1000 | 2.0600 | 2.1000 | 2.1000 | 1,450 |
| 18 Mar 2024 | 2.0200 | 2.0400 | 2.0200 | 2.0400 | 2.0400 | 1,500 |
| 15 Mar 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | - |
| 14 Mar 2024 | 2.0400 | 2.0600 | 2.0400 | 2.0600 | 2.0600 | 42,928 |
| 13 Mar 2024 | 2.0200 | 2.0400 | 2.0200 | 2.0200 | 2.0200 | 10,496 |
| 12 Mar 2024 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 24,000 |
| 11 Mar 2024 | 2.0000 | 2.0000 | 1.9800 | 1.9800 | 1.9800 | 5,500 |
| 08 Mar 2024 | 2.0800 | 2.1000 | 2.0600 | 2.1000 | 2.1000 | 67,000 |
| 07 Mar 2024 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2.0000 | 2,000 |
| 06 Mar 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 3,000 |
| 05 Mar 2024 | 1.9400 | 1.9800 | 1.9300 | 1.9300 | 1.9300 | 4,018 |
| 04 Mar 2024 | 1.9300 | 1.9400 | 1.9300 | 1.9400 | 1.9400 | 2,000 |
| 01 Mar 2024 | 1.8900 | 1.9100 | 1.8900 | 1.9100 | 1.9100 | 25 |
| 29 Feb 2024 | 1.9000 | 1.9100 | 1.8700 | 1.9100 | 1.9100 | 1,024 |
| 28 Feb 2024 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | 1.9100 | - |
| 27 Feb 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 2,000 |
| 26 Feb 2024 | 1.9400 | 2.0000 | 1.9400 | 1.9600 | 1.9600 | 14,370 |
| 23 Feb 2024 | 1.9000 | 1.9400 | 1.9000 | 1.9400 | 1.9400 | 7,000 |
| 22 Feb 2024 | 1.8900 | 1.9200 | 1.8800 | 1.9200 | 1.9200 | 11,618 |
| 21 Feb 2024 | 1.8000 | 1.8000 | 1.7900 | 1.7900 | 1.7900 | - |
| 20 Feb 2024 | 1.8300 | 1.8400 | 1.8200 | 1.8200 | 1.8200 | 10,780 |
| 19 Feb 2024 | 1.7800 | 1.7800 | 1.7700 | 1.7800 | 1.7800 | 2,000 |
| 16 Feb 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | - |
| 15 Feb 2024 | 1.7100 | 1.7400 | 1.7100 | 1.7400 | 1.7400 | 36 |
| 14 Feb 2024 | 1.7100 | 1.7200 | 1.7100 | 1.7200 | 1.7200 | - |
| 13 Feb 2024 | 1.7100 | 1.7500 | 1.6600 | 1.6600 | 1.6600 | 39,659 |
| 12 Feb 2024 | 1.6900 | 1.7000 | 1.6900 | 1.7000 | 1.7000 | 60,700 |
| 09 Feb 2024 | 1.6900 | 1.7500 | 1.6900 | 1.7500 | 1.7500 | 27 |
| 08 Feb 2024 | 1.7100 | 1.7100 | 1.7000 | 1.7000 | 1.7000 | 11,000 |
| 07 Feb 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | - |
| 06 Feb 2024 | 1.7200 | 1.7500 | 1.7200 | 1.7500 | 1.7500 | 4,000 |
| 05 Feb 2024 | 1.6900 | 1.6900 | 1.6800 | 1.6800 | 1.6800 | 1,100 |
| 02 Feb 2024 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | 1.6700 | - |
| 01 Feb 2024 | 1.6800 | 1.6900 | 1.6800 | 1.6800 | 1.6800 | - |
| 31 Jan 2024 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 3,200 |
| 30 Jan 2024 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | - |
| 29 Jan 2024 | 1.6900 | 1.7200 | 1.6900 | 1.7200 | 1.7200 | 7,200 |
| 26 Jan 2024 | 1.7200 | 1.7500 | 1.7000 | 1.7100 | 1.7100 | 137,873 |
| 25 Jan 2024 | 1.6700 | 1.6800 | 1.6700 | 1.6700 | 1.6700 | 8,000 |
| 24 Jan 2024 | 1.5800 | 1.6000 | 1.5800 | 1.6000 | 1.6000 | - |
| 23 Jan 2024 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | - |
| 22 Jan 2024 | 1.5400 | 1.5400 | 1.5100 | 1.5100 | 1.5100 | 1,000 |
| 19 Jan 2024 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | - |
| 18 Jan 2024 | 1.5200 | 1.5400 | 1.5200 | 1.5400 | 1.5400 | 7,000 |
| 17 Jan 2024 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | 1.5300 | - |
| 16 Jan 2024 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | - |
| 15 Jan 2024 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | - |
| 12 Jan 2024 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 55,800 |
| 11 Jan 2024 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | 1.5200 | - |
| 10 Jan 2024 | 1.5500 | 1.5500 | 1.5300 | 1.5300 | 1.5300 | 2,500 |
| 09 Jan 2024 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | - |
| 08 Jan 2024 | 1.5800 | 1.5800 | 1.5600 | 1.5600 | 1.5600 | 2,000 |
| 05 Jan 2024 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | - |
| 04 Jan 2024 | 1.5300 | 1.5400 | 1.5300 | 1.5400 | 1.5400 | 1,000 |
| 03 Jan 2024 | 1.5000 | 1.5000 | 1.4900 | 1.4900 | 1.4900 | 100 |
| 02 Jan 2024 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 600 |
| 29 Dec 2023 | 1.4800 | 1.5000 | 1.4800 | 1.4800 | 1.4800 | 11,550 |
| 28 Dec 2023 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | - |
| 27 Dec 2023 | 1.4600 | 1.4900 | 1.4600 | 1.4900 | 1.4900 | 4,000 |
| 22 Dec 2023 | 1.4300 | 1.4300 | 1.4200 | 1.4200 | 1.4200 | 23,087 |
| 21 Dec 2023 | 1.4200 | 1.4200 | 1.4100 | 1.4100 | 1.4100 | 1,000 |
| 20 Dec 2023 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | 1.4200 | - |
| 19 Dec 2023 | 1.4300 | 1.4700 | 1.4100 | 1.4100 | 1.4100 | 38,660 |
| 18 Dec 2023 | 1.4100 | 1.4200 | 1.4100 | 1.4200 | 1.4200 | - |
| 15 Dec 2023 | 1.4000 | 1.4500 | 1.4000 | 1.4500 | 1.4500 | 3,000 |
| 14 Dec 2023 | 1.3800 | 1.4300 | 1.3800 | 1.4100 | 1.4100 | 11,330 |
| 13 Dec 2023 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | - |
| 12 Dec 2023 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | - |
| 11 Dec 2023 | 1.5000 | 1.5000 | 1.4900 | 1.4900 | 1.4900 | 2,000 |
| *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.