Singapore markets closed
Straits Times Index
3,280.10 -7.65 (-0.23%) Nikkei
37,934.76 +306.28 (+0.81%) Hang Seng
17,651.15 +366.61 (+2.12%) FTSE 100
8,139.83 +60.97 (+0.75%) Bitcoin USD
63,887.83 +917.22 (+1.46%) CMC Crypto 200
1,345.15 -51.38 (-3.68%)
Cenovus Energy Inc (CXD.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:22PM CEST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 19.89 | 20.05 | 19.80 | 20.05 | 20.05 | - |
| 25 Apr 2024 | 19.84 | 19.85 | 19.68 | 19.85 | 19.85 | - |
| 24 Apr 2024 | 19.91 | 19.93 | 19.70 | 19.74 | 19.74 | - |
| 23 Apr 2024 | 19.82 | 19.96 | 19.64 | 19.88 | 19.88 | - |
| 22 Apr 2024 | 19.39 | 19.94 | 19.31 | 19.94 | 19.94 | - |
| 19 Apr 2024 | 19.65 | 19.71 | 19.30 | 19.63 | 19.63 | - |
| 18 Apr 2024 | 19.38 | 19.67 | 19.28 | 19.31 | 19.31 | - |
| 17 Apr 2024 | 19.36 | 19.85 | 19.34 | 19.57 | 19.57 | - |
| 16 Apr 2024 | 19.47 | 19.54 | 19.25 | 19.32 | 19.32 | - |
| 15 Apr 2024 | 19.57 | 19.64 | 19.42 | 19.42 | 19.42 | - |
| 12 Apr 2024 | 19.74 | 20.18 | 19.74 | 19.82 | 19.82 | - |
| 11 Apr 2024 | 20.28 | 20.35 | 19.87 | 19.87 | 19.87 | - |
| 10 Apr 2024 | 19.76 | 20.32 | 19.76 | 20.32 | 20.32 | - |
| 09 Apr 2024 | 19.77 | 19.94 | 19.76 | 19.76 | 19.76 | - |
| 08 Apr 2024 | 19.52 | 19.82 | 19.52 | 19.74 | 19.74 | - |
| 05 Apr 2024 | 19.54 | 19.74 | 19.52 | 19.74 | 19.74 | - |
| 04 Apr 2024 | 19.39 | 19.57 | 19.35 | 19.50 | 19.50 | - |
| 03 Apr 2024 | 19.00 | 19.28 | 19.00 | 19.28 | 19.28 | - |
| 02 Apr 2024 | 18.78 | 18.97 | 18.78 | 18.92 | 18.92 | - |
| 28 Mar 2024 | 18.38 | 18.55 | 18.38 | 18.53 | 18.53 | - |
| 27 Mar 2024 | 18.29 | 18.32 | 17.29 | 18.32 | 18.32 | - |
| 26 Mar 2024 | 18.26 | 18.42 | 18.26 | 18.36 | 18.36 | - |
| 25 Mar 2024 | 17.91 | 18.34 | 17.81 | 18.28 | 18.28 | - |
| 22 Mar 2024 | 17.83 | 17.94 | 17.78 | 17.79 | 17.79 | - |
| 21 Mar 2024 | 17.62 | 17.75 | 17.54 | 17.75 | 17.75 | - |
| 20 Mar 2024 | 17.54 | 17.66 | 17.46 | 17.66 | 17.66 | - |
| 19 Mar 2024 | 17.45 | 17.63 | 17.43 | 17.57 | 17.57 | - |
| 18 Mar 2024 | 17.18 | 17.41 | 17.14 | 17.41 | 17.41 | - |
| 15 Mar 2024 | 17.11 | 17.24 | 17.05 | 17.07 | 17.07 | - |
| 14 Mar 2024 | 16.78 | 17.09 | 16.78 | 17.05 | 17.05 | - |
| 14 Mar 2024 | 0.14 Dividend | |||||
| 13 Mar 2024 | 16.49 | 16.93 | 16.42 | 16.92 | 16.78 | - |
| 12 Mar 2024 | 16.28 | 16.42 | 16.28 | 16.42 | 16.29 | - |
| 11 Mar 2024 | 16.13 | 16.32 | 16.06 | 16.32 | 16.19 | - |
| 08 Mar 2024 | 16.48 | 16.53 | 16.04 | 16.21 | 16.07 | - |
| 07 Mar 2024 | 16.40 | 16.54 | 16.26 | 16.39 | 16.26 | - |
| 06 Mar 2024 | 16.20 | 16.49 | 16.18 | 16.41 | 16.28 | - |
| 05 Mar 2024 | 16.01 | 16.27 | 15.80 | 16.23 | 16.09 | - |
| 04 Mar 2024 | 16.25 | 16.36 | 16.12 | 16.12 | 15.99 | - |
| 01 Mar 2024 | 16.18 | 16.59 | 16.15 | 16.35 | 16.21 | - |
| 29 Feb 2024 | 15.91 | 16.31 | 15.86 | 16.15 | 16.02 | - |
| 28 Feb 2024 | 16.18 | 16.24 | 15.90 | 15.90 | 15.77 | - |
| 27 Feb 2024 | 16.36 | 16.56 | 16.15 | 16.16 | 16.02 | - |
| 26 Feb 2024 | 16.22 | 16.33 | 16.08 | 16.33 | 16.20 | - |
| 23 Feb 2024 | 16.21 | 16.30 | 16.09 | 16.28 | 16.15 | - |
| 22 Feb 2024 | 16.18 | 16.36 | 16.07 | 16.30 | 16.16 | - |
| 21 Feb 2024 | 15.90 | 16.16 | 15.78 | 16.16 | 16.03 | - |
| 20 Feb 2024 | 16.31 | 16.31 | 15.89 | 15.89 | 15.76 | - |
| 19 Feb 2024 | 16.30 | 16.33 | 16.24 | 16.29 | 16.15 | - |
| 16 Feb 2024 | 16.21 | 16.30 | 16.03 | 16.17 | 16.03 | - |
| 15 Feb 2024 | 15.07 | 16.24 | 15.03 | 16.21 | 16.07 | - |
| 14 Feb 2024 | 15.12 | 15.37 | 15.08 | 15.08 | 14.95 | - |
| 13 Feb 2024 | 15.48 | 15.53 | 14.98 | 15.12 | 15.00 | - |
| 12 Feb 2024 | 15.04 | 15.36 | 14.98 | 15.36 | 15.23 | - |
| 09 Feb 2024 | 15.09 | 15.21 | 15.01 | 15.02 | 14.89 | - |
| 08 Feb 2024 | 14.79 | 15.16 | 14.69 | 15.16 | 15.03 | - |
| 07 Feb 2024 | 14.69 | 14.83 | 14.56 | 14.77 | 14.65 | - |
| 06 Feb 2024 | 14.62 | 14.90 | 14.57 | 14.70 | 14.58 | - |
| 05 Feb 2024 | 14.73 | 14.74 | 14.47 | 14.65 | 14.53 | - |
| 02 Feb 2024 | 14.89 | 14.93 | 14.68 | 14.71 | 14.59 | - |
| 01 Feb 2024 | 15.03 | 15.26 | 14.80 | 14.85 | 14.73 | - |
| 31 Jan 2024 | 15.21 | 15.21 | 14.97 | 14.97 | 14.85 | - |
| 30 Jan 2024 | 14.88 | 15.18 | 14.74 | 15.18 | 15.05 | 500 |
| 29 Jan 2024 | 14.94 | 15.04 | 14.78 | 14.88 | 14.75 | - |
| 26 Jan 2024 | 14.58 | 14.93 | 14.49 | 14.93 | 14.80 | - |
| 25 Jan 2024 | 14.20 | 14.65 | 14.20 | 14.65 | 14.53 | - |
| 24 Jan 2024 | 13.95 | 14.19 | 13.86 | 14.19 | 14.07 | - |
| 23 Jan 2024 | 13.89 | 14.04 | 13.82 | 13.96 | 13.85 | - |
| 22 Jan 2024 | 13.90 | 13.92 | 13.61 | 13.80 | 13.69 | - |
| 19 Jan 2024 | 13.77 | 13.80 | 13.64 | 13.71 | 13.60 | - |
| 18 Jan 2024 | 13.83 | 13.85 | 13.59 | 13.72 | 13.61 | - |
| 17 Jan 2024 | 14.04 | 14.09 | 13.69 | 13.69 | 13.57 | - |
| 16 Jan 2024 | 14.40 | 14.51 | 14.04 | 14.04 | 13.93 | - |
| 15 Jan 2024 | 14.65 | 14.65 | 14.14 | 14.33 | 14.21 | - |
| 12 Jan 2024 | 14.84 | 14.87 | 14.26 | 14.26 | 14.14 | - |
| 11 Jan 2024 | 14.82 | 14.89 | 14.48 | 14.50 | 14.38 | - |
| 10 Jan 2024 | 14.84 | 14.89 | 14.67 | 14.75 | 14.63 | - |
| 09 Jan 2024 | 14.85 | 14.94 | 14.71 | 14.77 | 14.64 | - |
| 08 Jan 2024 | 14.89 | 15.11 | 14.58 | 14.90 | 14.78 | - |
| 05 Jan 2024 | 15.18 | 15.24 | 15.06 | 15.07 | 14.94 | - |
| 04 Jan 2024 | 15.62 | 15.69 | 14.99 | 14.99 | 14.86 | - |
| 03 Jan 2024 | 15.14 | 15.61 | 15.04 | 15.61 | 15.48 | - |
| 02 Jan 2024 | 15.11 | 15.44 | 15.06 | 15.14 | 15.01 | - |
| 29 Dec 2023 | 15.07 | 15.15 | 15.07 | 15.14 | 15.01 | - |
| 28 Dec 2023 | 15.27 | 15.28 | 15.05 | 15.05 | 14.93 | - |
| 27 Dec 2023 | 15.53 | 15.80 | 15.22 | 15.22 | 15.10 | - |
| 22 Dec 2023 | 15.24 | 15.31 | 15.14 | 15.17 | 15.04 | - |
| 21 Dec 2023 | 15.16 | 15.22 | 15.02 | 15.12 | 15.00 | - |
| 20 Dec 2023 | 15.32 | 15.56 | 15.17 | 15.17 | 15.04 | - |
| 19 Dec 2023 | 14.96 | 15.33 | 14.90 | 15.33 | 15.20 | - |
| 18 Dec 2023 | 14.98 | 15.23 | 14.93 | 14.99 | 14.87 | - |
| 15 Dec 2023 | 15.20 | 15.43 | 14.94 | 14.94 | 14.82 | - |
| 14 Dec 2023 | 14.80 | 15.21 | 14.80 | 15.21 | 15.08 | - |
| 14 Dec 2023 | 0.14 Dividend | |||||
| 13 Dec 2023 | 14.49 | 14.86 | 14.49 | 14.86 | 14.60 | - |
| 12 Dec 2023 | 15.08 | 15.08 | 14.42 | 14.58 | 14.32 | - |
| 11 Dec 2023 | 15.31 | 15.47 | 14.92 | 15.03 | 14.76 | - |
| 08 Dec 2023 | 15.09 | 15.18 | 15.06 | 15.17 | 14.91 | - |
| 07 Dec 2023 | 15.18 | 15.22 | 14.75 | 14.85 | 14.59 | - |
| 06 Dec 2023 | 15.48 | 15.61 | 15.08 | 15.08 | 14.81 | - |
| *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.