Singapore markets close in 3 hours 19 minutes

CNOOC Limited (NC2B.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
1.2100+0.0100 (+0.83%)
At close: 08:22AM CEST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
27 Jun 20221.21001.21001.21001.21001.2100-
24 Jun 20221.20001.20001.20001.20001.2000-
23 Jun 20221.19001.19401.19001.19401.19407
22 Jun 2022------
21 Jun 20221.24001.24001.24001.24001.2400-
20 Jun 20221.24001.24001.24001.24001.2400-
17 Jun 20221.28001.30001.25001.25001.25008,500
16 Jun 20221.31001.31001.28001.28001.28003,000
15 Jun 20221.35001.35001.33601.35001.3500-
14 Jun 20221.37001.37001.35001.35001.35004,939
13 Jun 20221.36901.36901.36901.36901.3690-
10 Jun 20221.41001.41001.41001.41001.4100-
09 Jun 20221.40461.40461.40461.40461.4046-
09 Jun 20221.18 Dividend
08 Jun 20221.42581.48901.42581.48900.3090-
07 Jun 20221.40221.48341.40221.48340.30781,500
06 Jun 20221.48901.48901.42141.42140.29501,360
03 Jun 20221.44001.44001.44001.44000.29882,000
02 Jun 20221.43001.43801.43001.43800.29841,210
01 Jun 20221.43001.43001.43001.43000.2968-
31 May 20221.44021.44021.44021.44020.2989-
30 May 20221.40341.41421.40341.41420.29353,210
27 May 20221.40001.40001.37001.37020.284353,300
26 May 20221.33961.33961.33961.33960.2780-
25 May 20221.34401.36561.34401.36560.2834390
24 May 20221.32001.32001.30501.30500.27084,625
23 May 20221.34001.34021.34001.34000.27819,500
20 May 20221.32001.32001.32001.32000.2739-
19 May 20221.29001.29021.29001.29020.26772,000
18 May 20221.38901.38901.31001.31000.271975,639
17 May 20221.30001.34281.30001.34280.278710,530
16 May 20221.31001.32001.31001.32000.27398,000
13 May 20221.28601.31001.28601.31000.271917,900
12 May 20221.24601.29001.24601.29000.26778,000
11 May 20221.24601.24601.24601.24600.2586-
10 May 20221.23001.25021.23001.25020.25945,524
09 May 20221.28281.28281.28021.28020.26571,500
06 May 20221.29001.33001.29001.29700.26922,901
05 May 20221.31001.31001.31001.31000.2719-
04 May 20221.30501.34001.30501.34000.278112,967
03 May 20221.31501.36501.31501.36500.28338,500
02 May 20221.32041.32041.30501.30500.27089,840
29 Apr 20221.33881.33881.33881.33880.2778-
28 Apr 20221.27021.33201.27001.33200.276414,000
27 Apr 20221.19741.23101.19741.23100.25552,000
26 Apr 20221.17021.17021.17001.17000.24281,000
25 Apr 20221.28981.28981.28981.28980.2677-
22 Apr 20221.26001.28981.26001.28980.26777,850
21 Apr 20221.26001.26001.26001.26000.261510,000
20 Apr 20221.31501.31501.30021.30020.26981,000
19 Apr 20221.36501.40001.35201.35200.280616,996
14 Apr 20221.33021.36001.33021.36000.2822-
13 Apr 20221.34001.37001.33001.37000.284335,209
12 Apr 20221.31801.31801.31801.31800.2735-
11 Apr 20221.34001.34361.30001.34360.27888,000
08 Apr 20221.34001.36001.32741.36000.282211,780
07 Apr 20221.34801.35001.31001.31000.27191,900
06 Apr 20221.34001.36201.32201.36200.282622,200
05 Apr 20221.26901.26901.26001.26040.261630,000
04 Apr 20221.26001.29001.26001.29000.267733,979
01 Apr 20221.25001.25201.23021.25200.25986,400
31 Mar 20221.23001.23501.20101.20100.24929,000
30 Mar 20221.23001.25321.23001.23000.25539,846
29 Mar 20221.21481.21481.21001.21000.25114,200
28 Mar 20221.21001.23001.21001.21600.252331,815
25 Mar 20221.19801.19801.19801.19800.2486-
24 Mar 20221.20001.20001.18821.19900.248815,001
23 Mar 20221.15601.17901.15601.17900.24477,160
22 Mar 20221.17021.19001.17001.17000.242823,575
21 Mar 20221.13001.13001.13001.13000.23458,000
18 Mar 20221.11001.11001.11001.11000.23039,000
17 Mar 20221.07001.10001.07001.10000.2283340
16 Mar 20221.07001.07001.07001.07000.2220-
15 Mar 20220.98001.03000.98001.02880.21359,075
14 Mar 20221.11001.11001.07241.09500.227219,000
11 Mar 20221.14001.14001.14001.14000.2366-
10 Mar 20221.17901.17901.14001.14000.236613,000
09 Mar 20221.15801.19601.15801.19480.247910,460
08 Mar 20221.16001.19801.14901.19000.247029,085
07 Mar 20221.22001.23001.21561.23000.255310,390
04 Mar 20221.21981.21981.16521.18000.244937,910
03 Mar 20221.20001.20001.18001.18000.244912,789
02 Mar 20221.15001.20001.15001.20000.249066,281
01 Mar 20221.12201.14981.12201.12200.232813,075
28 Feb 20221.13001.13001.11001.13000.234560,500
25 Feb 20221.08581.11981.08581.11980.232431,835
24 Feb 20221.11001.15001.11001.14780.238284,709
23 Feb 20221.10501.11001.10501.11000.230325
22 Feb 20221.12001.12401.11001.12000.232446,100
21 Feb 20221.10021.10501.08941.10100.228567,050
18 Feb 20221.10001.11001.09001.09000.226282,000
17 Feb 20221.09401.09401.09401.09400.2270-
16 Feb 20221.10501.10501.08101.09360.2269573,770
15 Feb 20221.07021.10501.07021.10500.22932,170
14 Feb 20221.11001.11881.10001.10000.228327,025
11 Feb 20221.10801.11001.09421.09420.227131,596
10 Feb 20221.10481.10481.10481.10480.2293-
09 Feb 20221.11001.11001.09601.10480.2293118,175
08 Feb 20221.10801.10801.10801.10800.2299-
07 Feb 20221.08521.10981.08521.10600.229526,220
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...