B120.SG - Kolibri Global Energy Inc
Stuttgart - Stuttgart Delayed price. Currency in EUR
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 June 2023 | 3.2400 | 3.4600 | 3.2200 | 3.4600 | 3.4600 | - |
| 01 June 2023 | - | - | - | - | - | - |
| 31 May 2023 | 3.2000 | 3.2600 | 3.1400 | 3.2600 | 3.2600 | - |
| 30 May 2023 | 3.2600 | 3.2600 | 3.2000 | 3.2000 | 3.2000 | - |
| 29 May 2023 | 3.2000 | 3.2800 | 3.2000 | 3.2600 | 3.2600 | - |
| 26 May 2023 | 3.2000 | 3.2600 | 3.2000 | 3.2200 | 3.2200 | - |
| 25 May 2023 | 3.2600 | 3.2800 | 3.1400 | 3.2600 | 3.2600 | - |
| 24 May 2023 | 3.3200 | 3.3200 | 3.3000 | 3.3200 | 3.3200 | - |
| 23 May 2023 | - | - | - | - | - | - |
| 22 May 2023 | 3.3200 | 3.3400 | 3.3200 | 3.3200 | 3.3200 | - |
| 19 May 2023 | 3.4000 | 3.4400 | 3.3000 | 3.3000 | 3.3000 | - |
| 18 May 2023 | 3.5000 | 3.5200 | 3.4000 | 3.4400 | 3.4400 | - |
| 17 May 2023 | 3.2000 | 3.3000 | 3.2000 | 3.3000 | 3.3000 | - |
| 16 May 2023 | 3.1800 | 3.2600 | 3.1600 | 3.2600 | 3.2600 | - |
| 15 May 2023 | 2.9600 | 2.9800 | 2.9600 | 2.9600 | 2.9600 | - |
| 12 May 2023 | 2.9800 | 3.1200 | 2.9800 | 3.1000 | 3.1000 | - |
| 11 May 2023 | 2.9200 | 2.9400 | 2.8800 | 2.9400 | 2.9400 | - |
| 10 May 2023 | 3.0200 | 3.0200 | 2.9400 | 2.9400 | 2.9400 | - |
| 09 May 2023 | 3.1600 | 3.1600 | 3.1000 | 3.1000 | 3.1000 | - |
| 08 May 2023 | 3.1600 | 3.1800 | 3.1000 | 3.1400 | 3.1400 | - |
| 05 May 2023 | 3.0600 | 3.3200 | 3.0600 | 3.3200 | 3.3200 | - |
| 04 May 2023 | 2.9200 | 3.0400 | 2.9200 | 3.0400 | 3.0400 | - |
| 03 May 2023 | 3.0600 | 3.0600 | 2.9600 | 2.9600 | 2.9600 | - |
| 02 May 2023 | 3.1200 | 3.1200 | 3.0200 | 3.0600 | 3.0600 | - |
| 28 Apr 2023 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | 3.1400 | - |
| 27 Apr 2023 | 3.1400 | 3.1600 | 3.1400 | 3.1600 | 3.1600 | 3,000 |
| 26 Apr 2023 | 3.2800 | 3.2800 | 3.2400 | 3.2600 | 3.2600 | - |
| 25 Apr 2023 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | - |
| 24 Apr 2023 | 3.4000 | 3.4400 | 3.4000 | 3.4000 | 3.4000 | - |
| 21 Apr 2023 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | - |
| 20 Apr 2023 | 3.5800 | 3.6200 | 3.5800 | 3.6200 | 3.6200 | - |
| 19 Apr 2023 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | - |
| 18 Apr 2023 | 3.5800 | 3.5800 | 3.5600 | 3.5600 | 3.5600 | - |
| 17 Apr 2023 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | - |
| 14 Apr 2023 | 3.5400 | 3.6200 | 3.5400 | 3.6200 | 3.6200 | - |
| 13 Apr 2023 | 3.5600 | 3.6200 | 3.5600 | 3.6200 | 3.6200 | - |
| 12 Apr 2023 | 3.4800 | 3.6200 | 3.4800 | 3.6000 | 3.6000 | - |
| 11 Apr 2023 | - | - | - | - | - | - |
| 06 Apr 2023 | 3.5000 | 3.5000 | 3.4800 | 3.5000 | 3.5000 | - |
| 05 Apr 2023 | 3.6000 | 3.6000 | 3.5800 | 3.5800 | 3.5800 | - |
| 04 Apr 2023 | 3.7000 | 3.7000 | 3.6200 | 3.6800 | 3.6800 | - |
| 03 Apr 2023 | 3.7200 | 3.7400 | 3.7200 | 3.7400 | 3.7400 | - |
| 31 Mar 2023 | 3.7400 | 3.7400 | 3.5800 | 3.7400 | 3.7400 | - |
| 30 Mar 2023 | 3.7200 | 3.7600 | 3.6600 | 3.7400 | 3.7400 | - |
| 29 Mar 2023 | 3.6600 | 3.8000 | 3.6600 | 3.7400 | 3.7400 | - |
| 28 Mar 2023 | 3.6400 | 3.7800 | 3.6200 | 3.7400 | 3.7400 | - |
| 27 Mar 2023 | 3.5000 | 3.6200 | 3.4600 | 3.6200 | 3.6200 | - |
| 24 Mar 2023 | 3.6000 | 3.6200 | 3.3800 | 3.4400 | 3.4400 | 1,000 |
| 23 Mar 2023 | 3.6400 | 3.6800 | 3.6200 | 3.6200 | 3.6200 | - |
| 22 Mar 2023 | 3.7400 | 3.7400 | 3.7000 | 3.7000 | 3.7000 | - |
| 21 Mar 2023 | 3.6200 | 3.6200 | 3.5800 | 3.5800 | 3.5800 | 800 |
| 20 Mar 2023 | 3.7200 | 3.7200 | 3.6000 | 3.6400 | 3.6400 | - |
| 17 Mar 2023 | 3.7600 | 3.7600 | 3.5400 | 3.5800 | 3.5800 | - |
| 16 Mar 2023 | 3.7000 | 3.7200 | 3.7000 | 3.7200 | 3.7200 | - |
| 15 Mar 2023 | 3.7000 | 3.7000 | 3.3800 | 3.3800 | 3.3800 | - |
| 14 Mar 2023 | 3.7200 | 3.7400 | 3.6600 | 3.6600 | 3.6600 | - |
| 13 Mar 2023 | 3.6800 | 3.8200 | 3.6000 | 3.6600 | 3.6600 | - |
| 10 Mar 2023 | 3.8200 | 3.8200 | 3.8000 | 3.8000 | 3.8000 | - |
| 09 Mar 2023 | 3.8200 | 3.8800 | 3.8200 | 3.8800 | 3.8800 | - |
| 08 Mar 2023 | 3.9400 | 3.9400 | 3.8800 | 3.8800 | 3.8800 | - |
| 07 Mar 2023 | 4.3000 | 4.3000 | 4.2200 | 4.2200 | 4.2200 | - |
| 06 Mar 2023 | 4.5800 | 4.7800 | 4.5400 | 4.5400 | 4.5400 | 100 |
| 03 Mar 2023 | 3.9800 | 4.6200 | 3.9600 | 4.6200 | 4.6200 | - |
| 02 Mar 2023 | 4.0400 | 4.0800 | 3.9800 | 4.0200 | 4.0200 | - |
| 01 Mar 2023 | 3.8000 | 4.0000 | 3.6800 | 4.0000 | 4.0000 | - |
| 28 Feb 2023 | 3.6800 | 3.7600 | 3.6800 | 3.7200 | 3.7200 | - |
| 27 Feb 2023 | 3.8800 | 3.8800 | 3.5800 | 3.5800 | 3.5800 | - |
| 24 Feb 2023 | 3.8600 | 3.8600 | 3.7800 | 3.7800 | 3.7800 | - |
| 23 Feb 2023 | 3.7600 | 3.8800 | 3.7600 | 3.8800 | 3.8800 | - |
| 22 Feb 2023 | 3.7200 | 3.7200 | 3.5800 | 3.7000 | 3.7000 | 47,000 |
| 21 Feb 2023 | 4.0000 | 4.0000 | 3.7800 | 3.7800 | 3.7800 | - |
| 20 Feb 2023 | 4.0800 | 4.1000 | 4.0800 | 4.1000 | 4.1000 | - |
| 17 Feb 2023 | 4.2000 | 4.2200 | 4.1400 | 4.1400 | 4.1400 | - |
| 16 Feb 2023 | 4.2400 | 4.3200 | 4.1600 | 4.3200 | 4.3200 | - |
| 15 Feb 2023 | 4.3400 | 4.5600 | 4.3400 | 4.4000 | 4.4000 | 20,000 |
| 14 Feb 2023 | 4.0800 | 4.0800 | 3.7800 | 3.7800 | 3.7800 | - |
| 13 Feb 2023 | 4.0400 | 4.1400 | 3.9600 | 4.1400 | 4.1400 | - |
| 10 Feb 2023 | 3.7400 | 4.0400 | 3.7400 | 4.0400 | 4.0400 | - |
| 09 Feb 2023 | 3.8200 | 4.0400 | 3.7600 | 3.7800 | 3.7800 | 27,000 |
| 08 Feb 2023 | 3.6600 | 3.7000 | 3.4600 | 3.7000 | 3.7000 | 39,600 |
| 07 Feb 2023 | 4.5800 | 4.5800 | 4.1000 | 4.3800 | 4.3800 | 292,000 |
| 06 Feb 2023 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | 5.0000 | - |
| 03 Feb 2023 | 5.0000 | 5.2500 | 4.9600 | 5.1500 | 5.1500 | - |
| 02 Feb 2023 | 5.1000 | 5.1000 | 5.0000 | 5.0500 | 5.0500 | 5,800 |
| 01 Feb 2023 | 5.0000 | 5.2500 | 5.0000 | 5.1500 | 5.1500 | - |
| 31 Jan 2023 | 4.6200 | 4.9600 | 4.6000 | 4.9000 | 4.9000 | - |
| 30 Jan 2023 | 4.6800 | 4.8400 | 4.6400 | 4.7200 | 4.7200 | 600 |
| 27 Jan 2023 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | 4.5400 | - |
| 26 Jan 2023 | 4.2800 | 4.5000 | 4.2800 | 4.5000 | 4.5000 | - |
| 25 Jan 2023 | 4.2800 | 4.3000 | 4.2200 | 4.2200 | 4.2200 | - |
| 24 Jan 2023 | 4.5000 | 4.5000 | 4.3600 | 4.3600 | 4.3600 | - |
| 23 Jan 2023 | 4.4200 | 4.7200 | 4.3600 | 4.5200 | 4.5200 | 20,600 |
| 20 Jan 2023 | 4.1400 | 4.3200 | 4.1400 | 4.3200 | 4.3200 | - |
| 19 Jan 2023 | 4.1600 | 4.1600 | 4.0600 | 4.0800 | 4.0800 | 900 |
| 18 Jan 2023 | 4.1200 | 4.4600 | 4.1000 | 4.3600 | 4.3600 | 47,000 |
| 17 Jan 2023 | 4.4400 | 4.4400 | 4.0400 | 4.1200 | 4.1200 | - |
| 16 Jan 2023 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | - |
| 13 Jan 2023 | 3.3800 | 3.7600 | 3.3800 | 3.7600 | 3.7600 | 191,600 |
| 12 Jan 2023 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | - |
| 11 Jan 2023 | 3.0000 | 3.1400 | 3.0000 | 3.1400 | 3.1400 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.