Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,838.54 +817.16 (+1.30%) CMC Crypto 200
1,323.11 +46.13 (+3.64%)
Karoon Energy Ltd (LBL.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:02AM CEST
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
| 02 May 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | - |
| 30 Apr 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
| 29 Apr 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
| 26 Apr 2024 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
| 25 Apr 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
| 24 Apr 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
| 23 Apr 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 22 Apr 2024 | 1.2200 | 1.2300 | 1.2200 | 1.2300 | 1.2300 | 4,202 |
| 19 Apr 2024 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1,200 |
| 18 Apr 2024 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | - |
| 17 Apr 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| 16 Apr 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | - |
| 15 Apr 2024 | 1.4000 | 1.4200 | 1.4000 | 1.4200 | 1.4200 | 1,416 |
| 12 Apr 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | - |
| 11 Apr 2024 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | - |
| 10 Apr 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | - |
| 09 Apr 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | - |
| 08 Apr 2024 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | 1.3400 | - |
| 05 Apr 2024 | 1.3600 | 1.3700 | 1.3600 | 1.3700 | 1.3700 | - |
| 04 Apr 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | - |
| 03 Apr 2024 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
| 02 Apr 2024 | 1.3000 | 1.3100 | 1.3000 | 1.3100 | 1.3100 | 2,000 |
| 28 Mar 2024 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | 1.2900 | - |
| 27 Mar 2024 | 1.2880 | 1.2880 | 1.2880 | 1.2880 | 1.2880 | - |
| 26 Mar 2024 | 1.2540 | 1.2540 | 1.2540 | 1.2540 | 1.2540 | - |
| 25 Mar 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
| 22 Mar 2024 | 1.1620 | 1.1620 | 1.1620 | 1.1620 | 1.1620 | - |
| 21 Mar 2024 | 1.2020 | 1.2200 | 1.2020 | 1.2200 | 1.2200 | 4,200 |
| 20 Mar 2024 | 1.1880 | 1.1880 | 1.1880 | 1.1880 | 1.1880 | - |
| 19 Mar 2024 | 1.1920 | 1.1920 | 1.1920 | 1.1920 | 1.1920 | - |
| 18 Mar 2024 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | 1.1500 | - |
| 15 Mar 2024 | 1.1620 | 1.1620 | 1.1620 | 1.1620 | 1.1620 | - |
| 14 Mar 2024 | 1.1280 | 1.1280 | 1.1280 | 1.1280 | 1.1280 | - |
| 13 Mar 2024 | 1.1140 | 1.1140 | 1.1140 | 1.1140 | 1.1140 | - |
| 12 Mar 2024 | 1.1340 | 1.1340 | 1.1340 | 1.1340 | 1.1340 | - |
| 11 Mar 2024 | 1.1380 | 1.1380 | 1.1380 | 1.1380 | 1.1380 | - |
| 08 Mar 2024 | 1.1880 | 1.1880 | 1.1880 | 1.1880 | 1.1880 | - |
| 07 Mar 2024 | 1.1840 | 1.1840 | 1.1840 | 1.1840 | 1.1840 | - |
| 06 Mar 2024 | 1.1760 | 1.1760 | 1.1760 | 1.1760 | 1.1760 | - |
| 05 Mar 2024 | 1.1640 | 1.1640 | 1.1640 | 1.1640 | 1.1640 | - |
| 04 Mar 2024 | 1.1820 | 1.1820 | 1.1820 | 1.1820 | 1.1820 | - |
| 01 Mar 2024 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
| 29 Feb 2024 | 1.1520 | 1.1520 | 1.1520 | 1.1520 | 1.1520 | - |
| 28 Feb 2024 | 1.1120 | 1.1120 | 1.1120 | 1.1120 | 1.1120 | - |
| 27 Feb 2024 | 1.1080 | 1.1080 | 1.1080 | 1.1080 | 1.1080 | - |
| 26 Feb 2024 | 1.1260 | 1.1260 | 1.1260 | 1.1260 | 1.1260 | - |
| 23 Feb 2024 | 1.1560 | 1.1560 | 1.1560 | 1.1560 | 1.1560 | - |
| 22 Feb 2024 | 1.1420 | 1.1420 | 1.1420 | 1.1420 | 1.1420 | - |
| 21 Feb 2024 | 1.1440 | 1.1440 | 1.1440 | 1.1440 | 1.1440 | - |
| 20 Feb 2024 | 1.1420 | 1.1420 | 1.1420 | 1.1420 | 1.1420 | - |
| 19 Feb 2024 | 1.1760 | 1.1760 | 1.1760 | 1.1760 | 1.1760 | - |
| 16 Feb 2024 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
| 15 Feb 2024 | 1.1140 | 1.1140 | 1.1140 | 1.1140 | 1.1140 | - |
| 14 Feb 2024 | 1.1240 | 1.1240 | 1.1240 | 1.1240 | 1.1240 | - |
| 13 Feb 2024 | 1.1260 | 1.1260 | 1.1260 | 1.1260 | 1.1260 | - |
| 12 Feb 2024 | 1.1360 | 1.1360 | 1.1360 | 1.1360 | 1.1360 | - |
| 09 Feb 2024 | 1.1540 | 1.1540 | 1.1540 | 1.1540 | 1.1540 | - |
| 08 Feb 2024 | 1.1640 | 1.1640 | 1.1640 | 1.1640 | 1.1640 | - |
| 07 Feb 2024 | 1.1880 | 1.1880 | 1.1880 | 1.1880 | 1.1880 | 5,680 |
| 06 Feb 2024 | 1.1580 | 1.1780 | 1.1580 | 1.1780 | 1.1780 | 4,320 |
| 05 Feb 2024 | 1.1660 | 1.1660 | 1.1660 | 1.1660 | 1.1660 | - |
| 02 Feb 2024 | 1.1840 | 1.1840 | 1.1840 | 1.1840 | 1.1840 | - |
| 01 Feb 2024 | 1.1680 | 1.1680 | 1.1680 | 1.1680 | 1.1680 | - |
| 31 Jan 2024 | 1.1740 | 1.1740 | 1.1740 | 1.1740 | 1.1740 | - |
| 30 Jan 2024 | 1.1640 | 1.1640 | 1.1640 | 1.1640 | 1.1640 | - |
| 29 Jan 2024 | 1.1760 | 1.1760 | 1.1760 | 1.1760 | 1.1760 | - |
| 26 Jan 2024 | 1.1460 | 1.1460 | 1.1460 | 1.1460 | 1.1460 | - |
| 25 Jan 2024 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | - |
| 24 Jan 2024 | 1.1440 | 1.1440 | 1.1440 | 1.1440 | 1.1440 | - |
| 23 Jan 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
| 22 Jan 2024 | 1.1160 | 1.1160 | 1.1160 | 1.1160 | 1.1160 | - |
| 19 Jan 2024 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | 1.1000 | - |
| 18 Jan 2024 | 1.0660 | 1.0660 | 1.0660 | 1.0660 | 1.0660 | - |
| 17 Jan 2024 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | 1.0900 | - |
| 16 Jan 2024 | 1.1180 | 1.1400 | 1.1180 | 1.1220 | 1.1220 | 628 |
| 15 Jan 2024 | 1.1840 | 1.1840 | 1.1840 | 1.1840 | 1.1840 | - |
| 12 Jan 2024 | 1.1840 | 1.1840 | 1.1840 | 1.1840 | 1.1840 | - |
| 11 Jan 2024 | 1.1820 | 1.1820 | 1.1820 | 1.1820 | 1.1820 | - |
| 10 Jan 2024 | 1.1880 | 1.1880 | 1.1880 | 1.1880 | 1.1880 | - |
| 09 Jan 2024 | 1.2080 | 1.2080 | 1.2080 | 1.2080 | 1.2080 | - |
| 08 Jan 2024 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | - |
| 05 Jan 2024 | 1.2440 | 1.2440 | 1.2440 | 1.2440 | 1.2440 | - |
| 04 Jan 2024 | 1.2720 | 1.2720 | 1.2720 | 1.2720 | 1.2720 | - |
| 03 Jan 2024 | 1.2460 | 1.2460 | 1.2460 | 1.2460 | 1.2460 | - |
| 02 Jan 2024 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | - |
| 29 Dec 2023 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | - |
| 28 Dec 2023 | 1.2580 | 1.2580 | 1.2580 | 1.2580 | 1.2580 | - |
| 27 Dec 2023 | 1.2640 | 1.2640 | 1.2640 | 1.2640 | 1.2640 | - |
| 22 Dec 2023 | 1.2380 | 1.2380 | 1.2380 | 1.2380 | 1.2380 | - |
| 21 Dec 2023 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| 20 Dec 2023 | 1.2640 | 1.2640 | 1.2640 | 1.2640 | 1.2640 | - |
| 19 Dec 2023 | 1.2340 | 1.2340 | 1.2080 | 1.2080 | 1.2080 | 4,000 |
| 18 Dec 2023 | 1.1860 | 1.1860 | 1.1860 | 1.1860 | 1.1860 | - |
| 15 Dec 2023 | 1.1920 | 1.1920 | 1.1920 | 1.1920 | 1.1920 | - |
| 14 Dec 2023 | 1.1640 | 1.1680 | 1.1640 | 1.1680 | 1.1680 | 1,000 |
| 13 Dec 2023 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | - |
| 12 Dec 2023 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | - |
| 11 Dec 2023 | 1.1580 | 1.1580 | 1.1580 | 1.1580 | 1.1580 | - |
| 08 Dec 2023 | 1.1580 | 1.1580 | 1.1580 | 1.1580 | 1.1580 | - |
| *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.