Australia markets closed

Kolibri Global Energy Inc (B120.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
3.6400-0.0600 (-1.62%)
As of 08:01AM CET. Market open.
Time period:
23 Mar 2022 - 23 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
23 Mar 20233.74003.64003.64003.64003.6400-
22 Mar 20233.74003.74003.70003.70003.7000-
21 Mar 20233.62003.62003.58003.58003.5800800
20 Mar 20233.72003.72003.60003.64003.6400-
17 Mar 20233.76003.76003.54003.58003.5800-
16 Mar 20233.70003.72003.70003.72003.7200-
15 Mar 20233.70003.70003.38003.38003.3800-
14 Mar 20233.72003.74003.66003.66003.6600-
13 Mar 20233.68003.82003.60003.66003.6600-
10 Mar 20233.82003.82003.80003.80003.8000-
09 Mar 20233.82003.88003.82003.88003.8800-
08 Mar 20233.94003.94003.88003.88003.8800-
07 Mar 20234.30004.30004.22004.22004.2200-
06 Mar 20234.58004.78004.54004.54004.5400100
03 Mar 20233.98004.62003.96004.62004.6200-
02 Mar 20234.04004.08003.98004.02004.0200-
01 Mar 20233.80004.00003.68004.00004.0000-
28 Feb 20233.68003.76003.68003.72003.7200-
27 Feb 20233.88003.88003.58003.58003.5800-
24 Feb 20233.86003.86003.78003.78003.7800-
23 Feb 20233.76003.88003.76003.88003.8800-
22 Feb 20233.72003.72003.58003.70003.700047,000
21 Feb 20234.00004.00003.78003.78003.7800-
20 Feb 20234.08004.10004.08004.10004.1000-
17 Feb 20234.20004.22004.14004.14004.1400-
16 Feb 20234.24004.32004.16004.32004.3200-
15 Feb 20234.34004.56004.34004.40004.400020,000
14 Feb 20234.08004.08003.78003.78003.7800-
13 Feb 20234.04004.14003.96004.14004.1400-
10 Feb 20233.74004.04003.74004.04004.0400-
09 Feb 20233.82004.04003.76003.78003.780027,000
08 Feb 20233.66003.70003.46003.70003.700039,600
07 Feb 20234.58004.58004.10004.38004.3800292,000
06 Feb 20235.00005.00005.00005.00005.0000-
03 Feb 20235.00005.25004.96005.15005.1500-
02 Feb 20235.10005.10005.00005.05005.05005,800
01 Feb 20235.00005.25005.00005.15005.1500-
31 Jan 20234.62004.96004.60004.90004.9000-
30 Jan 20234.68004.84004.64004.72004.7200600
27 Jan 20234.54004.54004.54004.54004.5400-
26 Jan 20234.28004.50004.28004.50004.5000-
25 Jan 20234.28004.30004.22004.22004.2200-
24 Jan 20234.50004.50004.36004.36004.3600-
23 Jan 20234.42004.72004.36004.52004.520020,600
20 Jan 20234.14004.32004.14004.32004.3200-
19 Jan 20234.16004.16004.06004.08004.0800900
18 Jan 20234.12004.46004.10004.36004.360047,000
17 Jan 20234.44004.44004.04004.12004.1200-
16 Jan 20233.78003.78003.78003.78003.7800-
13 Jan 20233.38003.76003.38003.76003.7600191,600
12 Jan 20233.24003.24003.24003.24003.2400-
11 Jan 20233.00003.14003.00003.14003.1400-
10 Jan 20232.84003.00002.84003.00003.0000-
09 Jan 20232.60002.62002.60002.62002.6200-
06 Jan 20232.50002.62002.50002.60002.6000-
05 Jan 20232.54002.56002.52002.56002.5600-
04 Jan 20232.60002.60002.50002.58002.5800-
03 Jan 20232.68002.70002.66002.66002.6600-
02 Jan 20232.68002.68002.68002.68002.6800-
30 Dec 20222.70002.70002.70002.70002.7000-
29 Dec 20222.54002.54002.52002.54002.5400-
28 Dec 20222.44002.44002.44002.44002.4400-
27 Dec 20222.42002.44002.42002.44002.4400-
23 Dec 20222.46002.46002.46002.46002.4600-
22 Dec 20222.52002.54002.44002.50002.5000-
21 Dec 20222.48002.48002.48002.48002.4800-
20 Dec 20222.52002.52002.50002.52002.5200100
19 Dec 20222.60002.60002.60002.60002.6000-
16 Dec 20222.60002.60002.54002.60002.6000-
15 Dec 20222.64002.66002.54002.58002.5800-
14 Dec 20222.48002.62002.48002.62002.6200-
13 Dec 20222.34002.52002.34002.50002.5000-
12 Dec 20222.36002.36002.30002.34002.3400-
09 Dec 20222.36002.40002.34002.38002.3800-
08 Dec 20222.36002.46002.36002.42002.42004,400
07 Dec 20222.42002.44002.40002.44002.4400-
06 Dec 20222.56002.56002.50002.56002.5600-
05 Dec 20222.62002.72002.62002.72002.7200-
02 Dec 20222.68002.68002.60002.62002.6200-
01 Dec 20222.66002.66002.66002.66002.6600-
30 Nov 20222.32002.52002.32002.52002.5200-
29 Nov 20222.20002.30002.20002.30002.3000-
28 Nov 20222.16002.30002.14002.30002.30006,000
25 Nov 20222.16002.22002.16002.16002.1600-
24 Nov 20222.14002.14002.14002.14002.1400-
23 Nov 20222.22002.22002.14002.14002.1400-
22 Nov 20222.14002.24002.14002.24002.2400-
21 Nov 20222.22002.22002.16002.16002.1600-
18 Nov 20222.30002.30002.20002.20002.2000-
17 Nov 20222.32002.38002.32002.32002.3200-
16 Nov 20222.42002.42002.34002.34002.3400-
15 Nov 20222.44002.46002.44002.46002.4600-
14 Nov 20222.44002.46002.42002.42002.4200-
11 Nov 20222.46002.60002.44002.44002.4400192
10 Nov 20222.34002.44002.34002.44002.4400-
09 Nov 20222.56002.62002.54002.54002.5400-
08 Nov 20222.62002.68002.62002.68002.6800-
07 Nov 20222.50002.50002.50002.50002.5000-
04 Nov 20222.26002.26002.26002.26002.2600-
03 Nov 20222.22002.26002.22002.26002.2600-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...