Kolibri Global Energy Inc (B120.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 08:01AM CET. Market open.
Time period:
23 Mar 2022 - 23 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Mar 2023 | 3.7400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | - |
| 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 | - |
| 10 Jan 2023 | 2.8400 | 3.0000 | 2.8400 | 3.0000 | 3.0000 | - |
| 09 Jan 2023 | 2.6000 | 2.6200 | 2.6000 | 2.6200 | 2.6200 | - |
| 06 Jan 2023 | 2.5000 | 2.6200 | 2.5000 | 2.6000 | 2.6000 | - |
| 05 Jan 2023 | 2.5400 | 2.5600 | 2.5200 | 2.5600 | 2.5600 | - |
| 04 Jan 2023 | 2.6000 | 2.6000 | 2.5000 | 2.5800 | 2.5800 | - |
| 03 Jan 2023 | 2.6800 | 2.7000 | 2.6600 | 2.6600 | 2.6600 | - |
| 02 Jan 2023 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | 2.6800 | - |
| 30 Dec 2022 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | - |
| 29 Dec 2022 | 2.5400 | 2.5400 | 2.5200 | 2.5400 | 2.5400 | - |
| 28 Dec 2022 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | - |
| 27 Dec 2022 | 2.4200 | 2.4400 | 2.4200 | 2.4400 | 2.4400 | - |
| 23 Dec 2022 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | - |
| 22 Dec 2022 | 2.5200 | 2.5400 | 2.4400 | 2.5000 | 2.5000 | - |
| 21 Dec 2022 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | 2.4800 | - |
| 20 Dec 2022 | 2.5200 | 2.5200 | 2.5000 | 2.5200 | 2.5200 | 100 |
| 19 Dec 2022 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | 2.6000 | - |
| 16 Dec 2022 | 2.6000 | 2.6000 | 2.5400 | 2.6000 | 2.6000 | - |
| 15 Dec 2022 | 2.6400 | 2.6600 | 2.5400 | 2.5800 | 2.5800 | - |
| 14 Dec 2022 | 2.4800 | 2.6200 | 2.4800 | 2.6200 | 2.6200 | - |
| 13 Dec 2022 | 2.3400 | 2.5200 | 2.3400 | 2.5000 | 2.5000 | - |
| 12 Dec 2022 | 2.3600 | 2.3600 | 2.3000 | 2.3400 | 2.3400 | - |
| 09 Dec 2022 | 2.3600 | 2.4000 | 2.3400 | 2.3800 | 2.3800 | - |
| 08 Dec 2022 | 2.3600 | 2.4600 | 2.3600 | 2.4200 | 2.4200 | 4,400 |
| 07 Dec 2022 | 2.4200 | 2.4400 | 2.4000 | 2.4400 | 2.4400 | - |
| 06 Dec 2022 | 2.5600 | 2.5600 | 2.5000 | 2.5600 | 2.5600 | - |
| 05 Dec 2022 | 2.6200 | 2.7200 | 2.6200 | 2.7200 | 2.7200 | - |
| 02 Dec 2022 | 2.6800 | 2.6800 | 2.6000 | 2.6200 | 2.6200 | - |
| 01 Dec 2022 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | 2.6600 | - |
| 30 Nov 2022 | 2.3200 | 2.5200 | 2.3200 | 2.5200 | 2.5200 | - |
| 29 Nov 2022 | 2.2000 | 2.3000 | 2.2000 | 2.3000 | 2.3000 | - |
| 28 Nov 2022 | 2.1600 | 2.3000 | 2.1400 | 2.3000 | 2.3000 | 6,000 |
| 25 Nov 2022 | 2.1600 | 2.2200 | 2.1600 | 2.1600 | 2.1600 | - |
| 24 Nov 2022 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | 2.1400 | - |
| 23 Nov 2022 | 2.2200 | 2.2200 | 2.1400 | 2.1400 | 2.1400 | - |
| 22 Nov 2022 | 2.1400 | 2.2400 | 2.1400 | 2.2400 | 2.2400 | - |
| 21 Nov 2022 | 2.2200 | 2.2200 | 2.1600 | 2.1600 | 2.1600 | - |
| 18 Nov 2022 | 2.3000 | 2.3000 | 2.2000 | 2.2000 | 2.2000 | - |
| 17 Nov 2022 | 2.3200 | 2.3800 | 2.3200 | 2.3200 | 2.3200 | - |
| 16 Nov 2022 | 2.4200 | 2.4200 | 2.3400 | 2.3400 | 2.3400 | - |
| 15 Nov 2022 | 2.4400 | 2.4600 | 2.4400 | 2.4600 | 2.4600 | - |
| 14 Nov 2022 | 2.4400 | 2.4600 | 2.4200 | 2.4200 | 2.4200 | - |
| 11 Nov 2022 | 2.4600 | 2.6000 | 2.4400 | 2.4400 | 2.4400 | 192 |
| 10 Nov 2022 | 2.3400 | 2.4400 | 2.3400 | 2.4400 | 2.4400 | - |
| 09 Nov 2022 | 2.5600 | 2.6200 | 2.5400 | 2.5400 | 2.5400 | - |
| 08 Nov 2022 | 2.6200 | 2.6800 | 2.6200 | 2.6800 | 2.6800 | - |
| 07 Nov 2022 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | 2.5000 | - |
| 04 Nov 2022 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | 2.2600 | - |
| 03 Nov 2022 | 2.2200 | 2.2600 | 2.2200 | 2.2600 | 2.2600 | - |
| *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.
