Singapore markets closed
Straits Times Index
3,285.97 -7.16 (-0.22%) S&P 500
5,071.63 +1.08 (+0.02%) Dow
38,460.92 -42.77 (-0.11%) Nasdaq
15,712.75 +16.11 (+0.10%) Bitcoin USD
64,072.04 -2,404.66 (-3.62%) CMC Crypto 200
1,364.47 -18.10 (-1.31%)
CNOOC Limited (NC2B.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:03AM CEST. Market open.
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 3,510 |
| 24 Apr 2024 | 2.1800 | 2.2000 | 2.1800 | 2.1800 | 2.1800 | 3,510 |
| 23 Apr 2024 | 2.1400 | 2.2200 | 2.1400 | 2.2200 | 2.2200 | 9 |
| 22 Apr 2024 | 2.1400 | 2.2200 | 2.1400 | 2.2200 | 2.2200 | 8,609 |
| 19 Apr 2024 | 2.2000 | 2.2400 | 2.2000 | 2.2400 | 2.2400 | 200 |
| 18 Apr 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 1,135 |
| 17 Apr 2024 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 100 |
| 16 Apr 2024 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 8,000 |
| 15 Apr 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 91,409 |
| 12 Apr 2024 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | 2.2200 | - |
| 11 Apr 2024 | 2.2800 | 2.3000 | 2.2800 | 2.3000 | 2.3000 | 31,260 |
| 10 Apr 2024 | 2.2000 | 2.2600 | 2.2000 | 2.2600 | 2.2600 | 8,740 |
| 09 Apr 2024 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | 2.1800 | - |
| 08 Apr 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
| 05 Apr 2024 | 2.2400 | 2.2600 | 2.2200 | 2.2200 | 2.2200 | 7,925 |
| 04 Apr 2024 | 2.2000 | 2.2800 | 2.2000 | 2.2800 | 2.2800 | 9,925 |
| 03 Apr 2024 | 2.2200 | 2.2800 | 2.2200 | 2.2600 | 2.2600 | 20,320 |
| 02 Apr 2024 | 2.2200 | 2.2600 | 2.2200 | 2.2400 | 2.2400 | 6,280 |
| 28 Mar 2024 | 2.1000 | 2.1400 | 2.1000 | 2.1400 | 2.1400 | 2,400 |
| 27 Mar 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | - |
| 26 Mar 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | - |
| 25 Mar 2024 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 2.1000 | 3,000 |
| 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 | - |
| 20 Mar 2024 | 2.0800 | 2.1200 | 2.0800 | 2.1200 | 2.1200 | 10,000 |
| 19 Mar 2024 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | 2.0400 | - |
| 18 Mar 2024 | 2.0000 | 2.0200 | 2.0000 | 2.0200 | 2.0200 | 390 |
| 15 Mar 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | - |
| 14 Mar 2024 | 2.0400 | 2.0600 | 2.0400 | 2.0400 | 2.0400 | 16,000 |
| 13 Mar 2024 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 2.0200 | 600 |
| 12 Mar 2024 | 1.9900 | 2.0200 | 1.9800 | 2.0200 | 2.0200 | 7,500 |
| 11 Mar 2024 | 2.0000 | 2.0200 | 1.9800 | 1.9800 | 1.9800 | 22,223 |
| 08 Mar 2024 | 2.0600 | 2.1200 | 2.0600 | 2.1200 | 2.1200 | 7,500 |
| 07 Mar 2024 | 2.0000 | 2.0000 | 1.9800 | 1.9800 | 1.9800 | 7,280 |
| 06 Mar 2024 | 1.9500 | 1.9500 | 1.9400 | 1.9400 | 1.9400 | 2,256 |
| 05 Mar 2024 | 1.9200 | 1.9400 | 1.9200 | 1.9300 | 1.9300 | 5,400 |
| 04 Mar 2024 | 1.9200 | 1.9700 | 1.9200 | 1.9600 | 1.9600 | 2,592 |
| 01 Mar 2024 | 1.8800 | 1.8800 | 1.8700 | 1.8700 | 1.8700 | 9,250 |
| 29 Feb 2024 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 1.8800 | 100 |
| 28 Feb 2024 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | 1.9000 | - |
| 27 Feb 2024 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | 1.9400 | - |
| 26 Feb 2024 | 1.9300 | 1.9600 | 1.9300 | 1.9400 | 1.9400 | 5,808 |
| 23 Feb 2024 | 1.8800 | 1.8900 | 1.8800 | 1.8800 | 1.8800 | 11,000 |
| 22 Feb 2024 | 1.8800 | 1.9200 | 1.8800 | 1.9100 | 1.9100 | 12,500 |
| 21 Feb 2024 | 1.7900 | 1.8300 | 1.7800 | 1.8000 | 1.8000 | 12,648 |
| 20 Feb 2024 | 1.8200 | 1.8300 | 1.8200 | 1.8200 | 1.8200 | 2,500 |
| 19 Feb 2024 | 1.7800 | 1.8100 | 1.7800 | 1.8100 | 1.8100 | 5,400 |
| 16 Feb 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 8,000 |
| 15 Feb 2024 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 1.7500 | 2,000 |
| 14 Feb 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | - |
| 13 Feb 2024 | 1.6900 | 1.7400 | 1.6900 | 1.7400 | 1.7400 | - |
| 12 Feb 2024 | 1.6900 | 1.7500 | 1.6900 | 1.7500 | 1.7500 | - |
| 09 Feb 2024 | 1.7000 | 1.7500 | 1.7000 | 1.7500 | 1.7500 | 99 |
| 08 Feb 2024 | 1.7300 | 1.7500 | 1.7100 | 1.7500 | 1.7500 | 7,590 |
| 07 Feb 2024 | 1.7000 | 1.7100 | 1.7000 | 1.7100 | 1.7100 | 675 |
| 06 Feb 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | - |
| 05 Feb 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | - |
| 02 Feb 2024 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | 1.6900 | - |
| 01 Feb 2024 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | 1.7300 | - |
| 31 Jan 2024 | 1.6900 | 1.7400 | 1.6900 | 1.6900 | 1.6900 | 5,367 |
| 30 Jan 2024 | 1.6800 | 1.7300 | 1.6800 | 1.6800 | 1.6800 | 9,009 |
| 29 Jan 2024 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | 1.7200 | - |
| 26 Jan 2024 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 1.7100 | 20,873 |
| 25 Jan 2024 | 1.6600 | 1.6700 | 1.6600 | 1.6700 | 1.6700 | 6,550 |
| 24 Jan 2024 | 1.6000 | 1.6100 | 1.6000 | 1.6100 | 1.6100 | 3,000 |
| 23 Jan 2024 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | - |
| 22 Jan 2024 | 1.5400 | 1.5400 | 1.5100 | 1.5400 | 1.5400 | 3,500 |
| 19 Jan 2024 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1,000 |
| 18 Jan 2024 | 1.5400 | 1.5500 | 1.5400 | 1.5400 | 1.5400 | 19,873 |
| 17 Jan 2024 | 1.5200 | 1.5400 | 1.5200 | 1.5400 | 1.5400 | 27,644 |
| 16 Jan 2024 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 1.5700 | 17,500 |
| 15 Jan 2024 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | - |
| 12 Jan 2024 | 1.5400 | 1.5600 | 1.5400 | 1.5600 | 1.5600 | 2,200 |
| 11 Jan 2024 | 1.5400 | 1.5400 | 1.5300 | 1.5300 | 1.5300 | 10,156 |
| 10 Jan 2024 | 1.5500 | 1.5500 | 1.5400 | 1.5400 | 1.5400 | 66,000 |
| 09 Jan 2024 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 1.5600 | 2,844 |
| 08 Jan 2024 | 1.5800 | 1.5800 | 1.5600 | 1.5800 | 1.5800 | 22,171 |
| 05 Jan 2024 | 1.5600 | 1.5700 | 1.5600 | 1.5700 | 1.5700 | 10,700 |
| 04 Jan 2024 | 1.5300 | 1.5500 | 1.5300 | 1.5500 | 1.5500 | 510 |
| 03 Jan 2024 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | - |
| 02 Jan 2024 | 1.5000 | 1.5400 | 1.5000 | 1.5400 | 1.5400 | - |
| 29 Dec 2023 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | 1.5100 | - |
| 28 Dec 2023 | 1.4900 | 1.4900 | 1.4600 | 1.4900 | 1.4900 | 1,761 |
| 27 Dec 2023 | 1.4700 | 1.4700 | 1.4600 | 1.4700 | 1.4700 | 5,000 |
| 22 Dec 2023 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | - |
| 21 Dec 2023 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | - |
| 20 Dec 2023 | 1.4700 | 1.4700 | 1.4200 | 1.4700 | 1.4700 | 16,000 |
| 19 Dec 2023 | 1.4700 | 1.4700 | 1.4100 | 1.4600 | 1.4600 | 50,039 |
| 18 Dec 2023 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | 1.4600 | - |
| 15 Dec 2023 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | - |
| 14 Dec 2023 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | - |
| 13 Dec 2023 | 1.4100 | 1.4400 | 1.4100 | 1.4400 | 1.4400 | 2,383 |
| 12 Dec 2023 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| 11 Dec 2023 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | 1.5000 | - |
| 08 Dec 2023 | 1.5200 | 1.5200 | 1.4900 | 1.5200 | 1.5200 | 8,000 |
| 07 Dec 2023 | 1.5000 | 1.5100 | 1.4700 | 1.5100 | 1.5100 | 1,950 |
| 06 Dec 2023 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | - |
| 05 Dec 2023 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | - |
| 04 Dec 2023 | 1.5200 | 1.5400 | 1.5200 | 1.5400 | 1.5400 | 150 |
| 01 Dec 2023 | 1.5300 | 1.5300 | 1.5000 | 1.5000 | 1.5000 | 8,000 |
| *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.