Singapore markets open in 7 hours 40 minutes

CNOOC Limited (NC2B.F)

Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
1.1922-0.0376 (-3.06%)
As of 05:38PM CEST. Market open.
Time period:
03 Oct 2021 - 03 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 Oct 20221.18981.19221.18981.19221.19227,000
30 Sept 20221.22001.23001.22001.22981.22987,000
29 Sept 20221.25001.25001.21201.21201.21208,900
28 Sept 20221.24001.28001.24001.28001.2800-
27 Sept 20221.24001.26001.24001.26001.260010,000
26 Sept 20221.26401.28001.24001.24001.24001,000
23 Sept 20221.32001.33641.26681.30001.300026,020
22 Sept 20221.28001.30001.28001.30001.30008,000
21 Sept 20221.27001.30021.27001.30021.30021,024
20 Sept 20221.24961.25001.24761.24761.24761,000
19 Sept 20221.25401.25401.25401.25401.2540-
16 Sept 20221.27401.27401.27401.27401.2740-
15 Sept 20221.31001.31001.30001.30001.30001,000
14 Sept 20221.27001.27001.27001.22801.2280-
13 Sept 20221.22801.22801.22801.21001.2100-
12 Sept 20221.21001.21001.21001.21001.2100-
09 Sept 20221.21001.21001.21001.21001.2100-
08 Sept 20221.20001.20001.20001.20001.2000-
07 Sept 20221.28001.28001.25001.25021.250250
06 Sept 20221.32001.32001.26341.26341.26348,000
06 Sept 20220.7 Dividend
05 Sept 20221.35001.38981.35001.38980.68988,675
02 Sept 20221.37501.37501.31601.37000.68009,750
01 Sept 20221.37501.37501.37501.37500.6825-
31 Aug 20221.33401.37001.33401.37000.6800-
30 Aug 20221.38701.39001.35001.39000.68998,915
29 Aug 20221.35881.40001.35881.38520.68757,600
26 Aug 20221.32201.38001.32201.38000.68492,300
25 Aug 20221.35901.35901.32201.35900.674510,000
24 Aug 20221.35781.35781.35781.35780.6739400
23 Aug 20221.28001.28001.25981.25980.625350
22 Aug 20221.21601.22001.21601.22000.60551,600
19 Aug 20221.22001.22001.22001.22000.60558,000
18 Aug 20221.18001.21501.18001.21500.6030-
17 Aug 20221.23001.23001.19021.22500.60805,000
16 Aug 20221.22901.22901.22901.22900.6100-
15 Aug 20221.20001.25001.20001.25000.62044,000
12 Aug 20221.21621.24401.21621.24400.61748,003
11 Aug 20221.19001.19021.19001.19000.59061,235
10 Aug 20221.18001.18001.17001.17000.58078,000
09 Aug 20221.19601.19701.18001.18020.58586,500
08 Aug 20221.17001.17001.17001.17000.5807-
05 Aug 20221.20781.20781.14601.14600.5688475
04 Aug 20221.18021.18021.18021.18020.5858-
03 Aug 20221.18001.19981.18001.19980.59551,700
02 Aug 20221.18001.18581.17801.17800.584721,900
01 Aug 20221.22401.22401.22401.22400.6075-
29 Jul 20221.22401.25901.22401.25900.62495,300
28 Jul 20221.23001.24501.23001.24500.61792,000
27 Jul 20221.23001.23001.23001.23000.6105-
26 Jul 20221.23001.23001.23001.23000.61054,000
25 Jul 20221.20001.20001.20001.20000.5956-
22 Jul 20221.20001.20041.20001.20040.595810,000
21 Jul 20221.20001.24781.20001.24780.6193600
20 Jul 20221.22601.25981.22601.25980.6253700
19 Jul 20221.22001.26001.22001.26000.62545,400
18 Jul 20221.20201.25001.20201.24980.62032,868
15 Jul 20221.19381.19381.17001.17000.5807100,000
14 Jul 20221.21201.21201.17601.17600.583715,475
13 Jul 20221.24401.24401.24401.24400.6174-
12 Jul 20221.26001.26001.26001.26000.6254-
11 Jul 20221.24001.24001.24001.24000.615470,000
08 Jul 20221.26001.26001.26001.26000.6254-
07 Jul 20221.23501.25001.21541.25000.62046,070
06 Jul 20221.24001.24001.24001.24000.61541,925
05 Jul 20221.29001.29001.26001.26000.625473,270
04 Jul 20221.27001.27001.26001.26000.625412,575
01 Jul 20221.28001.28001.28001.28000.6353-
30 Jun 20221.28001.28001.24421.28000.6353640
29 Jun 20221.27001.27001.27001.27000.6303-
28 Jun 20221.23001.26401.23001.26400.6274600
27 Jun 20221.21001.21001.21001.21000.6006-
24 Jun 20221.20001.20001.20001.20000.5956-
23 Jun 20221.19001.19401.19001.19400.59267
22 Jun 20221.22001.22001.17181.18600.58869,880
21 Jun 20221.24001.24001.24001.24000.6154-
20 Jun 20221.24001.24001.24001.24000.6154-
17 Jun 20221.28001.30001.25001.25000.62048,500
16 Jun 20221.31001.31001.28001.28000.63533,000
15 Jun 20221.35001.35001.33601.35000.6700-
14 Jun 20221.37001.37001.35001.35000.67004,939
13 Jun 20221.36901.36901.36901.36900.6795-
10 Jun 20221.41001.41001.41001.41000.6998-
09 Jun 20221.40461.40461.40461.40460.6971-
09 Jun 20221.18 Dividend
08 Jun 20221.42581.48901.42581.48900.1534-
07 Jun 20221.40221.48341.40221.48340.15281,500
06 Jun 20221.48901.48901.42141.42140.14641,360
03 Jun 20221.44001.44001.44001.44000.14832,000
02 Jun 20221.43001.43801.43001.43800.14811,210
01 Jun 20221.43001.43001.43001.43000.1473-
31 May 20221.44021.44021.44021.44020.1483-
30 May 20221.40341.41421.40341.41420.14573,210
27 May 20221.40001.40001.37001.37020.141153,300
26 May 20221.33961.33961.33961.33960.1380-
25 May 20221.34401.36561.34401.36560.1407390
24 May 20221.32001.32001.30501.30500.13444,625
23 May 20221.34001.34021.34001.34000.13809,500
20 May 20221.32001.32001.32001.32000.1360-
19 May 20221.29001.29021.29001.29020.13292,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...