Australia markets close in 5 hours 4 minutes

Kolibri Global Energy Inc (B120.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
3.7200-0.1400 (-3.63%)
At close: 08:46PM CEST
Time period:
03 Oct 2022 - 03 Oct 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
02 Oct 20233.70003.76003.70003.72003.7200-
29 Sept 20233.86003.90003.86003.86003.8600-
28 Sept 20233.82003.82003.76003.76003.7600-
27 Sept 20233.64003.84003.64003.78003.7800-
26 Sept 20233.80003.80003.68003.72003.7200-
25 Sept 20233.94003.96003.88003.90003.9000-
22 Sept 20233.92004.04003.92004.04004.0400-
21 Sept 20233.98003.98003.94003.94003.9400-
20 Sept 20234.06004.06004.02004.02004.0200-
19 Sept 20234.00004.10004.00004.10004.1000-
18 Sept 20233.98004.02003.98004.02004.0200-
15 Sept 20234.02004.04003.98004.04004.0400-
14 Sept 20234.00004.16004.00004.14004.1400-
13 Sept 20234.10004.14004.06004.06004.0600-
12 Sept 20233.96004.12003.96004.12004.1200-
11 Sept 20233.94003.98003.94003.98003.9800-
08 Sept 20233.88004.00003.88003.98003.9800-
07 Sept 20233.88003.94003.88003.94003.9400-
06 Sept 20233.96004.02003.92003.92003.9200-
05 Sept 20233.88004.06003.88004.02004.0200-
04 Sept 20233.98003.98003.96003.96003.9600-
01 Sept 20233.78003.96003.72003.96003.9600-
31 Aug 20233.66003.78003.66003.78003.7800-
30 Aug 20233.64003.70003.60003.66003.660050
29 Aug 20233.68003.72003.68003.68003.6800-
28 Aug 20233.64003.76003.64003.72003.7200-
25 Aug 20233.64003.64003.62003.64003.6400-
24 Aug 20233.74003.74003.58003.66003.6600-
23 Aug 20233.64003.72003.64003.72003.7200-
22 Aug 20233.66003.72003.66003.66003.6600-
21 Aug 20233.60003.68003.60003.64003.6400-
18 Aug 20233.64003.64003.48003.62003.6200-
17 Aug 20233.54003.78003.54003.68003.6800-
16 Aug 20233.50003.54003.50003.54003.5400-
15 Aug 20233.76003.76003.66003.70003.7000-
14 Aug 20233.82003.82003.80003.80003.8000-
11 Aug 20234.04004.04003.90003.90003.9000-
10 Aug 20234.14004.14004.08004.08004.0800-
09 Aug 20234.28004.28004.26004.26004.2600-
08 Aug 20234.28004.28004.24004.28004.2800-
07 Aug 2023------
04 Aug 20234.06004.36004.06004.36004.3600-
03 Aug 20234.08004.12004.08004.12004.1200-
02 Aug 20234.12004.12004.04004.10004.1000-
01 Aug 20234.10004.12004.10004.12004.1200-
31 July 20234.08004.10004.08004.10004.1000-
28 July 20234.02004.10004.00004.08004.0800-
27 July 20234.04004.14004.02004.14004.1400-
26 July 20234.10004.12004.02004.04004.0400-
25 July 20233.94004.14003.94004.14004.1400-
24 July 20233.94004.04003.78004.04004.0400-
21 July 20233.84003.98003.84003.98003.9800-
20 July 20234.00004.06003.84003.84003.8400-
19 July 20234.06004.14004.04004.06004.0600-
18 July 20233.96004.12003.94004.10004.1000-
17 July 20234.10004.14004.02004.02004.0200-
14 July 20234.24004.26004.22004.26004.2600-
13 July 20234.28004.32004.28004.32004.3200-
12 July 20234.38004.46004.34004.34004.3400-
11 July 20234.24004.42004.24004.42004.4200-
10 July 20234.18004.34004.18004.34004.3400-
07 July 20234.04004.30004.02004.20004.2000-
06 July 20233.82004.06003.82004.06004.0600-
05 July 20233.74003.86003.74003.86003.8600-
04 July 20233.78003.82003.78003.78003.7800-
03 July 20233.76003.76003.76003.76003.7600-
30 June 20233.84003.84003.82003.84003.8400-
29 June 20233.74003.82003.74003.82003.8200-
28 June 20233.76003.78003.76003.76003.7600-
27 June 20233.84003.84003.82003.82003.8200-
26 June 20233.78003.84003.78003.84003.8400-
23 June 20233.80003.82003.68003.78003.7800-
22 June 20233.76003.82003.70003.82003.8200-
21 June 20233.62003.82003.62003.80003.8000-
20 June 20233.74003.74003.66003.66003.6600-
19 June 20233.62003.62003.62003.62003.6200-
16 June 20233.58003.70003.58003.64003.6400-
15 June 20233.58003.64003.56003.64003.6400-
14 June 20233.56003.62003.56003.62003.6200-
13 June 20233.44003.54003.44003.52003.5200-
12 June 2023------
09 June 20233.64003.76003.64003.72003.7200-
08 June 20233.88003.88003.60003.60003.6000-
07 June 20233.50003.94003.50003.94003.9400-
06 June 20233.48003.56003.48003.52003.5200-
05 June 20233.42003.56003.42003.56003.5600-
02 June 20233.24003.46003.22003.46003.4600-
01 June 2023------
31 May 20233.20003.26003.14003.26003.2600-
30 May 20233.26003.26003.20003.20003.2000-
29 May 20233.20003.28003.20003.26003.2600-
26 May 20233.20003.26003.20003.22003.2200-
25 May 20233.26003.28003.14003.26003.2600-
24 May 20233.32003.32003.30003.32003.3200-
23 May 2023------
22 May 20233.32003.34003.32003.32003.3200-
19 May 20233.40003.44003.30003.30003.3000-
18 May 20233.50003.52003.40003.44003.4400-
17 May 20233.20003.30003.20003.30003.3000-
16 May 20233.18003.26003.16003.26003.2600-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...