Singapore markets open in 6 hours 7 minutes

Chariot Oil & Gas Ltd. Register (C62.SG)

Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
0.0585-0.0005 (-0.85%)
As of 4:58PM CEST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
14 Jun 20210.05900.05900.05750.05850.0585-
11 Jun 20210.05700.05900.05700.05900.0590-
10 Jun 20210.05500.05800.05500.05800.0580-
09 Jun 20210.05750.05850.05600.05600.0560-
08 Jun 20210.05850.05850.05850.05850.0585-
07 Jun 20210.05650.05950.05600.05750.05755,000
04 Jun 20210.05500.05750.05500.05750.0575-
03 Jun 20210.05550.05550.05550.05550.0555-
02 Jun 20210.05150.05150.05150.05150.0515-
01 Jun 20210.05200.05200.05200.05200.0520-
31 May 20210.05000.05000.05000.05000.0500-
28 May 20210.05300.05400.05300.05400.0540-
27 May 20210.04900.05400.04900.05400.0540-
26 May 20210.05400.05600.05350.05350.0535-
25 May 20210.05950.07400.05250.05600.05605,000
21 May 20210.08000.08400.08000.08200.0820-
20 May 20210.08050.08150.08050.08150.0815-
19 May 20210.08100.08250.08100.08250.0825-
18 May 20210.08150.08300.08150.08300.0830-
17 May 20210.08150.08300.08150.08300.0830-
14 May 20210.08200.08200.08150.08150.0815-
13 May 20210.08150.08300.08150.08300.0830-
12 May 20210.08450.08450.08450.08450.0845-
11 May 20210.08050.08500.08050.08500.0850-
10 May 20210.08150.08200.08100.08200.0820-
07 May 20210.08100.08100.08100.08100.0810-
06 May 20210.08050.08250.08050.08250.0825-
05 May 20210.09300.09300.08700.08700.0870-
04 May 20210.08600.08750.08600.08750.0875-
03 May 20210.08000.08050.08000.08050.0805-
30 Apr 20210.09100.09200.09100.09200.0920-
29 Apr 20210.08900.08900.08900.08900.0890-
28 Apr 20210.08900.09550.08900.09550.0955-
27 Apr 20210.09450.09450.09000.09000.0900-
26 Apr 20210.09400.09600.09400.09600.0960-
23 Apr 20210.09500.09600.09500.09600.0960-
22 Apr 20210.09550.09700.09550.09700.0970-
21 Apr 20210.09500.09850.09500.09650.0965-
20 Apr 20210.10600.10600.10600.10600.1060-
19 Apr 20210.09350.09450.09350.09450.0945-
16 Apr 20210.08900.09450.08900.09400.0940-
15 Apr 20210.09150.09150.09000.09050.0905-
14 Apr 20210.08900.09200.08900.09200.09203,600
13 Apr 20210.08650.09050.08650.09050.0905-
12 Apr 20210.08800.08850.08800.08800.0880-
09 Apr 20210.08900.08900.08900.08900.0890-
08 Apr 20210.08950.08950.08950.08950.0895-
07 Apr 20210.09000.09100.09000.09100.0910-
06 Apr 20210.09100.09100.09100.09100.0910-
01 Apr 20210.09100.09200.09100.09200.0920-
31 Mar 20210.09050.09300.09050.09200.0920-
30 Mar 20210.09050.09350.09050.09300.0930-
29 Mar 20210.09200.09200.09100.09150.0915-
26 Mar 20210.09600.09600.09200.09350.0935-
25 Mar 20210.10300.10300.09750.09750.0975-
24 Mar 20210.10000.10400.10000.10400.1040-
23 Mar 20210.10000.10200.10000.10200.10201,000
22 Mar 20210.10300.13700.09950.13700.137011,900
19 Mar 20210.10800.10800.10800.10800.1080-
18 Mar 20210.10900.11000.10900.11000.1100-
17 Mar 20210.10300.10300.09800.09800.0980-
16 Mar 20210.09950.09950.09650.09650.0965-
15 Mar 20210.09900.10000.09750.10000.1000-
12 Mar 20210.10000.10000.08950.09750.0975-
11 Mar 20210.11000.13600.10200.10200.102014,000
10 Mar 20210.11200.11200.10000.11100.1110-
09 Mar 20210.11200.11400.11100.11300.1130-
08 Mar 20210.10800.11300.10800.11300.1130-
05 Mar 20210.09700.11500.09700.10000.1000-
04 Mar 20210.11000.11000.09600.10900.1090-
03 Mar 20210.09500.11200.09500.11200.1120-
02 Mar 20210.08550.11600.08550.09650.096525,000
01 Mar 20210.07950.08500.07950.08450.0845-
26 Feb 20210.08700.08850.08450.08450.0845-
25 Feb 20210.08550.08850.07400.08850.0885-
24 Feb 20210.08100.08600.08100.08300.0830-
23 Feb 20210.08100.08200.08100.08200.0820-
22 Feb 20210.06650.08200.06650.08200.0820-
19 Feb 20210.06750.06800.06650.06750.0675-
18 Feb 20210.06750.06800.06650.06750.0675-
17 Feb 20210.06650.06650.06550.06650.0665-
16 Feb 20210.07100.07100.06450.06650.0665-
15 Feb 20210.07100.07200.07100.07200.0720-
12 Feb 20210.07100.07200.07100.07200.0720-
11 Feb 20210.06950.07200.06400.07200.0720-
10 Feb 20210.06750.07000.06750.07000.0700-
09 Feb 20210.06800.06850.06500.06500.0650-
08 Feb 20210.06750.06900.06700.06900.0690-
05 Feb 20210.06800.09200.06800.06850.06854,200
04 Feb 20210.06950.06950.06950.06950.0695-
03 Feb 20210.06600.06600.06600.06600.0660-
02 Feb 20210.07400.07400.06350.06350.0635-
01 Feb 20210.07700.07900.07350.07450.0745-
29 Jan 20210.07150.07700.07150.07700.0770-
28 Jan 20210.07250.07250.07050.07050.0705-
27 Jan 20210.07900.08100.07300.07300.0730-
26 Jan 20210.08100.08100.08000.08000.0800-
25 Jan 20210.08100.08200.08100.08200.0820-
22 Jan 20210.08600.08600.08200.08200.0820-
21 Jan 20210.08600.08700.07650.07650.0765-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...