Australia markets closed

Kolibri Global Energy Inc (B120.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
3.0600+0.0400 (+1.32%)
At close: 06:51PM CEST
Time period:
13 Apr 2023 - 13 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
12 Apr 20243.04003.06002.96003.06003.06001,000
11 Apr 20243.10003.10003.02003.02003.0200-
10 Apr 20243.12003.12003.04003.04003.0400-
09 Apr 20243.18003.18003.16003.16003.1600-
08 Apr 20243.06003.22003.06003.22003.22001,275
05 Apr 20242.84002.90002.84002.90002.9000-
04 Apr 20242.88002.88002.86002.88002.8800-
03 Apr 20242.88002.88002.84002.84002.84006,000
02 Apr 20242.92002.92002.92002.92002.9200-
28 Mar 20242.86002.88002.78002.78002.78002,350
27 Mar 20242.88002.88002.86002.86002.8600-
26 Mar 20242.96002.96002.84002.88002.8800-
25 Mar 20242.98003.00002.86002.86002.8600120
22 Mar 20243.04003.10002.98002.98002.98001,000
21 Mar 20243.02003.02002.92002.98002.9800-
20 Mar 20243.12003.12002.90003.02003.02001,000
19 Mar 20243.20003.28003.00003.12003.12001,611
18 Mar 20243.22003.24003.20003.22003.2200-
15 Mar 20243.32003.36003.30003.32003.3200350
14 Mar 20243.28003.30003.18003.22003.2200-
13 Mar 20243.20003.32003.20003.28003.28001,111
12 Mar 20243.30003.36003.08003.18003.1800-
11 Mar 20243.48003.64003.30003.30003.3000900
08 Mar 20243.42003.54003.34003.34003.340084
07 Mar 20243.40003.56003.38003.38003.3800350
06 Mar 20243.28003.48003.28003.38003.3800-
05 Mar 20243.34003.40003.20003.20003.20002,917
04 Mar 20243.16003.24003.04003.16003.16006,061
01 Mar 20243.00003.16003.00003.14003.14004,395
29 Feb 20242.86003.02002.84002.94002.94002,540
28 Feb 20242.78002.92002.76002.92002.9200200
27 Feb 20242.80002.80002.80002.80002.8000-
26 Feb 20242.76002.78002.76002.78002.7800-
23 Feb 20242.76002.80002.72002.78002.7800-
22 Feb 20242.74002.74002.74002.74002.7400-
21 Feb 20242.80002.80002.72002.72002.7200-
20 Feb 20242.80002.80002.66002.66002.6600-
19 Feb 20242.78002.80002.78002.80002.8000-
16 Feb 20242.76002.84002.76002.78002.7800-
15 Feb 20242.72002.82002.72002.82002.8200-
14 Feb 20242.70002.72002.70002.72002.7200-
13 Feb 20242.72002.72002.68002.68002.6800-
12 Feb 20242.70002.72002.66002.70002.7000-
09 Feb 20242.78002.78002.70002.70002.7000-
08 Feb 20242.74002.80002.74002.78002.7800-
07 Feb 20242.64002.76002.64002.70002.7000-
06 Feb 20242.74002.74002.72002.72002.7200-
05 Feb 20242.92002.92002.80002.80002.8000-
02 Feb 20242.88002.88002.88002.88002.8800-
01 Feb 20242.90002.90002.90002.90002.9000-
31 Jan 20242.96002.96002.94002.96002.9600-
30 Jan 20242.92002.92002.92002.92002.9200-
29 Jan 20242.96002.98002.96002.98002.9800-
26 Jan 20242.98002.98002.94002.94002.9400-
25 Jan 20242.94003.04002.94003.04003.0400-
24 Jan 20242.92003.00002.92002.96002.9600-
23 Jan 20242.92003.00002.92002.96002.9600-
22 Jan 20242.94002.96002.94002.96002.9600-
19 Jan 20243.00003.04002.98002.98002.9800-
18 Jan 20242.98003.02002.98003.00003.0000-
17 Jan 20243.12003.12003.04003.04003.0400-
16 Jan 20243.10003.14003.10003.12003.1200-
15 Jan 20243.12003.12003.10003.10003.1000-
12 Jan 20243.12003.20003.12003.14003.1400-
11 Jan 20243.12003.16003.10003.16003.1600-
10 Jan 20243.20003.24003.12003.14003.1400-
09 Jan 20243.26003.26003.22003.22003.2200-
08 Jan 20243.22003.22003.10003.10003.1000-
05 Jan 20243.26003.36003.26003.32003.3200-
04 Jan 20243.32003.32003.18003.20003.2000-
03 Jan 20243.28003.36003.28003.36003.3600-
02 Jan 20243.38003.40003.28003.32003.3200-
29 Dec 20233.10003.10003.08003.08003.0800-
28 Dec 20233.14003.18003.14003.14003.1400-
27 Dec 20233.08003.18003.08003.18003.1800-
22 Dec 20233.26003.26003.18003.18003.1800-
21 Dec 20233.34003.34003.34003.34003.3400-
20 Dec 20233.30003.30003.30003.30003.3000-
19 Dec 20233.34003.36003.34003.36003.3600-
18 Dec 20233.34003.38003.34003.38003.3800-
15 Dec 20233.26003.38003.24003.36003.3600-
14 Dec 20233.30003.42003.24003.30003.3000750
13 Dec 20233.34003.38003.26003.26003.2600-
12 Dec 20233.36003.46003.36003.38003.3800-
11 Dec 20233.52003.54003.38003.38003.3800-
08 Dec 20233.50003.60003.46003.60003.6000-
07 Dec 20233.56003.58003.56003.58003.5800-
06 Dec 20233.64003.64003.64003.64003.6400-
05 Dec 20233.68003.68003.62003.66003.6600-
04 Dec 20233.88003.88003.70003.70003.7000-
01 Dec 20233.84003.92003.84003.86003.8600-
30 Nov 20233.92003.92003.86003.86003.8600-
29 Nov 20233.76003.92003.74003.92003.9200-
28 Nov 20233.70003.78003.68003.78003.7800-
27 Nov 20233.72003.74003.72003.74003.7400-
24 Nov 20233.74003.74003.74003.74003.7400-
23 Nov 20233.78003.78003.54003.54003.5400-
22 Nov 20233.76003.76003.72003.72003.7200-
21 Nov 20233.80003.80003.80003.80003.8000-
20 Nov 20233.88003.88003.72003.86003.8600-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...