Singapore markets close in 2 hours 30 minutes

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

Stuttgart - Stuttgart Delayed Price. Currency in EUR
Add to watchlist
0.0700+0.0130 (+22.81%)
As of 8:06AM CEST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
03 Aug 20210.07000.07000.07000.07000.0700-
02 Aug 2021------
30 Jul 20210.06050.06050.06050.06050.0605-
29 Jul 20210.05500.05500.05500.05500.0550-
28 Jul 20210.05600.05700.05450.05650.0565-
27 Jul 20210.05700.05700.05300.05550.0555-
26 Jul 20210.05750.05800.05750.05800.0580-
23 Jul 20210.05350.05850.05200.05850.0585-
22 Jul 20210.05400.05650.05400.05400.0540-
21 Jul 20210.05450.05500.05450.05450.0545-
20 Jul 20210.04950.05550.04950.05550.0555-
19 Jul 20210.05550.05550.04900.04900.0490-
16 Jul 20210.05850.05850.05800.05800.0580-
15 Jul 20210.06050.06050.05900.05950.0595-
14 Jul 20210.05950.06200.05950.06200.0620-
13 Jul 20210.05800.06000.05800.06000.0600-
12 Jul 20210.06150.06150.05900.05900.0590-
09 Jul 20210.06100.06200.06100.06200.0620-
08 Jul 20210.06400.06400.06250.06350.0635-
07 Jul 20210.05700.06250.05700.06250.06258,000
06 Jul 20210.05550.05800.05550.05800.0580-
05 Jul 20210.05050.05650.05050.05650.0565-
02 Jul 20210.05200.05200.05150.05150.0515-
01 Jul 20210.05100.05350.05100.05300.0530-
30 Jun 20210.05600.05700.05100.05700.0570-
29 Jun 20210.05600.05700.04950.05700.0570-
28 Jun 20210.05600.05700.05600.05700.0570-
25 Jun 20210.05600.05700.05600.05700.0570-
24 Jun 20210.05600.05700.05600.05700.0570-
23 Jun 20210.05600.05700.05600.05700.0570-
22 Jun 20210.05600.05700.05600.05700.0570-
21 Jun 20210.04700.05700.04700.05700.0570-
18 Jun 20210.05600.05700.05600.05700.0570-
17 Jun 20210.05600.07550.05600.05700.057025,000
16 Jun 20210.05600.05700.05450.05700.0570-
15 Jun 20210.05750.05850.05700.05700.0570-
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-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...