Australia markets open in 7 hours 23 minutes

New Zealand Energy Corp. (0ZE0.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
0.1290+0.0030 (+2.38%)
As of 3:31PM CEST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
20 Oct 20210.11800.12900.11800.12900.1290250
19 Oct 20210.11500.12600.11500.12600.1260-
18 Oct 20210.11100.12600.11100.12600.1260-
15 Oct 20210.11100.12600.11100.12600.1260-
14 Oct 20210.11100.12600.11100.12600.1260-
13 Oct 20210.12200.12600.12200.12600.1260-
12 Oct 20210.12100.12100.11900.11900.1190-
11 Oct 20210.12100.12100.12100.12100.1210-
08 Oct 20210.11000.13500.11000.13500.1350-
07 Oct 20210.11000.11400.11000.11400.1140-
06 Oct 20210.11000.12100.11000.12100.1210-
05 Oct 20210.11000.11400.11000.11400.1140-
04 Oct 20210.11000.11000.11000.11000.1100-
01 Oct 20210.09050.09050.09050.09050.0905-
30 Sept 20210.11100.11100.10500.10500.1050-
29 Sept 20210.11100.12500.11100.12500.1250-
28 Sept 20210.11800.11800.11800.11800.1180-
27 Sept 20210.11800.13200.11800.13200.1320-
24 Sept 20210.12300.12300.12300.12300.1230-
23 Sept 20210.12300.12300.12300.12300.1230-
22 Sept 20210.12900.12900.12900.12900.1290-
21 Sept 20210.12900.13700.12900.13700.1370-
20 Sept 20210.12900.13700.12900.13700.1370-
17 Sept 20210.13000.13800.13000.13800.1380-
16 Sept 20210.13000.13000.13000.13000.1300-
15 Sept 20210.12900.12900.12900.12900.1290-
14 Sept 20210.12900.14800.12900.14800.1480-
13 Sept 20210.13600.14400.13600.14400.1440-
10 Sept 20210.13900.15500.13900.15500.1550-
09 Sept 20210.13900.13900.13900.13900.1390-
08 Sept 20210.13600.14700.13600.14700.1470-
07 Sept 20210.13700.15400.13700.15400.1540-
06 Sept 20210.13700.13700.13700.13700.1370-
03 Sept 20210.13000.14400.13000.14400.1440-
02 Sept 20210.12900.14400.12900.14400.1440-
01 Sept 20210.14100.14100.14100.14100.1410-
31 Aug 20210.15300.15300.14100.14100.1410-
30 Aug 20210.15300.15300.15300.15300.1530-
27 Aug 20210.15700.15700.15700.15700.1570-
26 Aug 20210.15700.15700.15700.15700.1570-
25 Aug 20210.17500.17500.17500.17500.1750-
24 Aug 20210.17400.17400.17400.17400.1740-
23 Aug 20210.15600.15600.15600.15600.1560-
20 Aug 20210.16100.16100.16100.16100.1610-
19 Aug 20210.17100.17100.17100.17100.1710-
18 Aug 20210.17100.17100.17100.17100.1710-
17 Aug 20210.17100.17100.17100.17100.1710-
16 Aug 20210.17100.17100.17100.17100.1710-
13 Aug 20210.17900.17900.17900.17900.1790-
12 Aug 20210.18000.19400.18000.19400.1940-
11 Aug 20210.18000.19400.18000.19400.1940-
10 Aug 20210.17900.19400.17900.19400.1940-
09 Aug 20210.17800.19400.17800.19400.1940-
06 Aug 20210.17800.19400.17800.19400.1940-
05 Aug 20210.17800.17800.17800.17800.1780-
04 Aug 20210.17700.19100.17700.19100.1910-
03 Aug 20210.17700.19100.17700.19100.1910-
02 Aug 20210.17800.17800.17800.17800.1780-
30 July 20210.18450.18450.18450.18450.1845-
29 July 20210.18450.18450.18450.18450.1845-
28 July 20210.18700.19200.18700.19200.1920-
27 July 20210.18800.19200.18800.19200.1920-
26 July 20210.17750.19200.17750.19200.1920-
23 July 20210.17800.17800.17800.17800.1780-
22 July 20210.17750.17750.17750.17750.1775-
21 July 20210.17550.17550.17550.17550.1755-
20 July 20210.17450.17450.17450.17450.1745-
19 July 20210.17650.17650.17650.17650.1765-
16 July 20210.17750.19200.17750.19200.1920-
15 July 20210.17750.17750.17750.17750.1775-
14 July 20210.17850.20100.17850.20100.2010-
13 July 20210.17850.19650.17850.19650.1965-
12 July 20210.17800.19200.17800.19200.1920-
09 July 20210.22000.22000.22000.22000.2200-
08 July 20210.18150.19550.18150.19550.1955-
07 July 20210.18550.20100.18550.20100.2010-
06 July 20210.18350.18350.18350.18350.1835-
05 July 20210.18350.18350.18350.18350.1835-
02 July 20210.18550.18550.18550.18550.1855-
01 July 20210.18650.18650.18650.18650.1865-
30 June 20210.18200.18200.18200.18200.1820-
29 June 20210.19950.19950.19950.19950.1995-
28 June 20210.17940.17940.17940.17940.1794-
25 June 20210.16900.16900.16900.16900.1690-
24 June 20210.16580.16580.16580.16580.1658-
23 June 20210.15500.15500.15500.15500.1550-
23 June 20211:10 Stock split
22 June 20210.15500.15500.15500.15500.1550-
21 June 20210.15000.15000.15000.15000.1500-
18 June 20210.15500.15500.15500.15500.1550-
17 June 20210.15500.15500.15500.15500.1550-
16 June 20210.15500.15500.15500.15500.1550-
15 June 20210.15500.15500.15500.15500.1550-
14 June 20210.15500.15500.12000.12000.1200-
11 June 20210.15500.15500.12000.12000.1200-
10 June 20210.15500.15500.15500.15500.1550-
09 June 20210.15500.15500.15500.15500.1550-
08 June 20210.15500.15500.15500.15500.1550-
07 June 20210.15500.15500.15500.15500.1550-
04 June 20210.15500.15500.15500.15500.1550-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...