Singapore markets close in 3 hours 19 minutes
Straits Times Index
3,126.75 -10.79 (-0.34%) Nikkei
26,956.07 +84.80 (+0.32%) Hang Seng
22,095.35 -134.17 (-0.60%) FTSE 100
7,258.32 +49.51 (+0.69%) BTC-USD
20,781.27 -404.37 (-1.91%) CMC Crypto 200
452.11 -9.69 (-2.10%)
CNOOC Limited (NC2B.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
At close: 08:22AM CEST
Show:
Historical prices
Frequency:
Daily
Currency in EUR
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 Jun 2022 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | 1.2100 | - |
| 24 Jun 2022 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 23 Jun 2022 | 1.1900 | 1.1940 | 1.1900 | 1.1940 | 1.1940 | 7 |
| 22 Jun 2022 | - | - | - | - | - | - |
| 21 Jun 2022 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | - |
| 20 Jun 2022 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | - |
| 17 Jun 2022 | 1.2800 | 1.3000 | 1.2500 | 1.2500 | 1.2500 | 8,500 |
| 16 Jun 2022 | 1.3100 | 1.3100 | 1.2800 | 1.2800 | 1.2800 | 3,000 |
| 15 Jun 2022 | 1.3500 | 1.3500 | 1.3360 | 1.3500 | 1.3500 | - |
| 14 Jun 2022 | 1.3700 | 1.3700 | 1.3500 | 1.3500 | 1.3500 | 4,939 |
| 13 Jun 2022 | 1.3690 | 1.3690 | 1.3690 | 1.3690 | 1.3690 | - |
| 10 Jun 2022 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | 1.4100 | - |
| 09 Jun 2022 | 1.4046 | 1.4046 | 1.4046 | 1.4046 | 1.4046 | - |
| 09 Jun 2022 | 1.18 Dividend | |||||
| 08 Jun 2022 | 1.4258 | 1.4890 | 1.4258 | 1.4890 | 0.3090 | - |
| 07 Jun 2022 | 1.4022 | 1.4834 | 1.4022 | 1.4834 | 0.3078 | 1,500 |
| 06 Jun 2022 | 1.4890 | 1.4890 | 1.4214 | 1.4214 | 0.2950 | 1,360 |
| 03 Jun 2022 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 0.2988 | 2,000 |
| 02 Jun 2022 | 1.4300 | 1.4380 | 1.4300 | 1.4380 | 0.2984 | 1,210 |
| 01 Jun 2022 | 1.4300 | 1.4300 | 1.4300 | 1.4300 | 0.2968 | - |
| 31 May 2022 | 1.4402 | 1.4402 | 1.4402 | 1.4402 | 0.2989 | - |
| 30 May 2022 | 1.4034 | 1.4142 | 1.4034 | 1.4142 | 0.2935 | 3,210 |
| 27 May 2022 | 1.4000 | 1.4000 | 1.3700 | 1.3702 | 0.2843 | 53,300 |
| 26 May 2022 | 1.3396 | 1.3396 | 1.3396 | 1.3396 | 0.2780 | - |
| 25 May 2022 | 1.3440 | 1.3656 | 1.3440 | 1.3656 | 0.2834 | 390 |
| 24 May 2022 | 1.3200 | 1.3200 | 1.3050 | 1.3050 | 0.2708 | 4,625 |
| 23 May 2022 | 1.3400 | 1.3402 | 1.3400 | 1.3400 | 0.2781 | 9,500 |
| 20 May 2022 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 0.2739 | - |
| 19 May 2022 | 1.2900 | 1.2902 | 1.2900 | 1.2902 | 0.2677 | 2,000 |
| 18 May 2022 | 1.3890 | 1.3890 | 1.3100 | 1.3100 | 0.2719 | 75,639 |
| 17 May 2022 | 1.3000 | 1.3428 | 1.3000 | 1.3428 | 0.2787 | 10,530 |
| 16 May 2022 | 1.3100 | 1.3200 | 1.3100 | 1.3200 | 0.2739 | 8,000 |
| 13 May 2022 | 1.2860 | 1.3100 | 1.2860 | 1.3100 | 0.2719 | 17,900 |
| 12 May 2022 | 1.2460 | 1.2900 | 1.2460 | 1.2900 | 0.2677 | 8,000 |
| 11 May 2022 | 1.2460 | 1.2460 | 1.2460 | 1.2460 | 0.2586 | - |
| 10 May 2022 | 1.2300 | 1.2502 | 1.2300 | 1.2502 | 0.2594 | 5,524 |
| 09 May 2022 | 1.2828 | 1.2828 | 1.2802 | 1.2802 | 0.2657 | 1,500 |
| 06 May 2022 | 1.2900 | 1.3300 | 1.2900 | 1.2970 | 0.2692 | 2,901 |
| 05 May 2022 | 1.3100 | 1.3100 | 1.3100 | 1.3100 | 0.2719 | - |
| 04 May 2022 | 1.3050 | 1.3400 | 1.3050 | 1.3400 | 0.2781 | 12,967 |
| 03 May 2022 | 1.3150 | 1.3650 | 1.3150 | 1.3650 | 0.2833 | 8,500 |
| 02 May 2022 | 1.3204 | 1.3204 | 1.3050 | 1.3050 | 0.2708 | 9,840 |
| 29 Apr 2022 | 1.3388 | 1.3388 | 1.3388 | 1.3388 | 0.2778 | - |
| 28 Apr 2022 | 1.2702 | 1.3320 | 1.2700 | 1.3320 | 0.2764 | 14,000 |
| 27 Apr 2022 | 1.1974 | 1.2310 | 1.1974 | 1.2310 | 0.2555 | 2,000 |
| 26 Apr 2022 | 1.1702 | 1.1702 | 1.1700 | 1.1700 | 0.2428 | 1,000 |
| 25 Apr 2022 | 1.2898 | 1.2898 | 1.2898 | 1.2898 | 0.2677 | - |
| 22 Apr 2022 | 1.2600 | 1.2898 | 1.2600 | 1.2898 | 0.2677 | 7,850 |
| 21 Apr 2022 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 0.2615 | 10,000 |
| 20 Apr 2022 | 1.3150 | 1.3150 | 1.3002 | 1.3002 | 0.2698 | 1,000 |
| 19 Apr 2022 | 1.3650 | 1.4000 | 1.3520 | 1.3520 | 0.2806 | 16,996 |
| 14 Apr 2022 | 1.3302 | 1.3600 | 1.3302 | 1.3600 | 0.2822 | - |
| 13 Apr 2022 | 1.3400 | 1.3700 | 1.3300 | 1.3700 | 0.2843 | 35,209 |
| 12 Apr 2022 | 1.3180 | 1.3180 | 1.3180 | 1.3180 | 0.2735 | - |
| 11 Apr 2022 | 1.3400 | 1.3436 | 1.3000 | 1.3436 | 0.2788 | 8,000 |
| 08 Apr 2022 | 1.3400 | 1.3600 | 1.3274 | 1.3600 | 0.2822 | 11,780 |
| 07 Apr 2022 | 1.3480 | 1.3500 | 1.3100 | 1.3100 | 0.2719 | 1,900 |
| 06 Apr 2022 | 1.3400 | 1.3620 | 1.3220 | 1.3620 | 0.2826 | 22,200 |
| 05 Apr 2022 | 1.2690 | 1.2690 | 1.2600 | 1.2604 | 0.2616 | 30,000 |
| 04 Apr 2022 | 1.2600 | 1.2900 | 1.2600 | 1.2900 | 0.2677 | 33,979 |
| 01 Apr 2022 | 1.2500 | 1.2520 | 1.2302 | 1.2520 | 0.2598 | 6,400 |
| 31 Mar 2022 | 1.2300 | 1.2350 | 1.2010 | 1.2010 | 0.2492 | 9,000 |
| 30 Mar 2022 | 1.2300 | 1.2532 | 1.2300 | 1.2300 | 0.2553 | 9,846 |
| 29 Mar 2022 | 1.2148 | 1.2148 | 1.2100 | 1.2100 | 0.2511 | 4,200 |
| 28 Mar 2022 | 1.2100 | 1.2300 | 1.2100 | 1.2160 | 0.2523 | 31,815 |
| 25 Mar 2022 | 1.1980 | 1.1980 | 1.1980 | 1.1980 | 0.2486 | - |
| 24 Mar 2022 | 1.2000 | 1.2000 | 1.1882 | 1.1990 | 0.2488 | 15,001 |
| 23 Mar 2022 | 1.1560 | 1.1790 | 1.1560 | 1.1790 | 0.2447 | 7,160 |
| 22 Mar 2022 | 1.1702 | 1.1900 | 1.1700 | 1.1700 | 0.2428 | 23,575 |
| 21 Mar 2022 | 1.1300 | 1.1300 | 1.1300 | 1.1300 | 0.2345 | 8,000 |
| 18 Mar 2022 | 1.1100 | 1.1100 | 1.1100 | 1.1100 | 0.2303 | 9,000 |
| 17 Mar 2022 | 1.0700 | 1.1000 | 1.0700 | 1.1000 | 0.2283 | 340 |
| 16 Mar 2022 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 0.2220 | - |
| 15 Mar 2022 | 0.9800 | 1.0300 | 0.9800 | 1.0288 | 0.2135 | 9,075 |
| 14 Mar 2022 | 1.1100 | 1.1100 | 1.0724 | 1.0950 | 0.2272 | 19,000 |
| 11 Mar 2022 | 1.1400 | 1.1400 | 1.1400 | 1.1400 | 0.2366 | - |
| 10 Mar 2022 | 1.1790 | 1.1790 | 1.1400 | 1.1400 | 0.2366 | 13,000 |
| 09 Mar 2022 | 1.1580 | 1.1960 | 1.1580 | 1.1948 | 0.2479 | 10,460 |
| 08 Mar 2022 | 1.1600 | 1.1980 | 1.1490 | 1.1900 | 0.2470 | 29,085 |
| 07 Mar 2022 | 1.2200 | 1.2300 | 1.2156 | 1.2300 | 0.2553 | 10,390 |
| 04 Mar 2022 | 1.2198 | 1.2198 | 1.1652 | 1.1800 | 0.2449 | 37,910 |
| 03 Mar 2022 | 1.2000 | 1.2000 | 1.1800 | 1.1800 | 0.2449 | 12,789 |
| 02 Mar 2022 | 1.1500 | 1.2000 | 1.1500 | 1.2000 | 0.2490 | 66,281 |
| 01 Mar 2022 | 1.1220 | 1.1498 | 1.1220 | 1.1220 | 0.2328 | 13,075 |
| 28 Feb 2022 | 1.1300 | 1.1300 | 1.1100 | 1.1300 | 0.2345 | 60,500 |
| 25 Feb 2022 | 1.0858 | 1.1198 | 1.0858 | 1.1198 | 0.2324 | 31,835 |
| 24 Feb 2022 | 1.1100 | 1.1500 | 1.1100 | 1.1478 | 0.2382 | 84,709 |
| 23 Feb 2022 | 1.1050 | 1.1100 | 1.1050 | 1.1100 | 0.2303 | 25 |
| 22 Feb 2022 | 1.1200 | 1.1240 | 1.1100 | 1.1200 | 0.2324 | 46,100 |
| 21 Feb 2022 | 1.1002 | 1.1050 | 1.0894 | 1.1010 | 0.2285 | 67,050 |
| 18 Feb 2022 | 1.1000 | 1.1100 | 1.0900 | 1.0900 | 0.2262 | 82,000 |
| 17 Feb 2022 | 1.0940 | 1.0940 | 1.0940 | 1.0940 | 0.2270 | - |
| 16 Feb 2022 | 1.1050 | 1.1050 | 1.0810 | 1.0936 | 0.2269 | 573,770 |
| 15 Feb 2022 | 1.0702 | 1.1050 | 1.0702 | 1.1050 | 0.2293 | 2,170 |
| 14 Feb 2022 | 1.1100 | 1.1188 | 1.1000 | 1.1000 | 0.2283 | 27,025 |
| 11 Feb 2022 | 1.1080 | 1.1100 | 1.0942 | 1.0942 | 0.2271 | 31,596 |
| 10 Feb 2022 | 1.1048 | 1.1048 | 1.1048 | 1.1048 | 0.2293 | - |
| 09 Feb 2022 | 1.1100 | 1.1100 | 1.0960 | 1.1048 | 0.2293 | 118,175 |
| 08 Feb 2022 | 1.1080 | 1.1080 | 1.1080 | 1.1080 | 0.2299 | - |
| 07 Feb 2022 | 1.0852 | 1.1098 | 1.0852 | 1.1060 | 0.2295 | 26,220 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
