Canadian Natural Resources Ltd (CRC.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
As of 08:16AM CEST. Market open.
Time period:
03 June 2023 - 03 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 June 2024 | 70.30 | 70.30 | 70.30 | 70.30 | 70.30 | 20 |
| 31 May 2024 | 70.30 | 70.30 | 70.30 | 70.30 | 70.30 | - |
| 30 May 2024 | 70.76 | 70.76 | 70.76 | 70.76 | 70.76 | - |
| 29 May 2024 | 71.04 | 71.04 | 71.04 | 71.04 | 71.04 | - |
| 28 May 2024 | 70.86 | 70.86 | 70.86 | 70.86 | 70.86 | - |
| 27 May 2024 | 70.44 | 70.44 | 70.44 | 70.44 | 70.44 | - |
| 24 May 2024 | 69.80 | 69.80 | 69.80 | 69.80 | 69.80 | - |
| 23 May 2024 | 69.80 | 69.80 | 69.80 | 69.80 | 69.80 | - |
| 22 May 2024 | 70.74 | 70.74 | 70.74 | 70.74 | 70.74 | - |
| 21 May 2024 | 70.74 | 70.74 | 70.74 | 70.74 | 70.74 | - |
| 20 May 2024 | 70.64 | 70.64 | 70.64 | 70.64 | 70.64 | - |
| 17 May 2024 | 70.26 | 70.26 | 70.26 | 70.26 | 70.26 | - |
| 16 May 2024 | 70.26 | 70.26 | 70.26 | 70.26 | 70.26 | - |
| 15 May 2024 | 70.74 | 70.74 | 70.74 | 70.74 | 70.74 | - |
| 14 May 2024 | 71.20 | 71.20 | 71.20 | 71.20 | 71.20 | - |
| 13 May 2024 | 71.24 | 71.24 | 71.24 | 71.24 | 71.24 | - |
| 10 May 2024 | 72.14 | 72.14 | 72.14 | 72.14 | 72.14 | - |
| 09 May 2024 | 71.52 | 71.52 | 71.52 | 71.52 | 71.52 | - |
| 08 May 2024 | 70.48 | 70.48 | 70.48 | 70.48 | 70.48 | - |
| 07 May 2024 | 70.36 | 70.36 | 70.36 | 70.36 | 70.36 | - |
| 06 May 2024 | 69.96 | 69.96 | 69.96 | 69.96 | 69.96 | - |
| 03 May 2024 | 70.20 | 70.20 | 70.20 | 70.20 | 70.20 | - |
| 02 May 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | - |
| 30 Apr 2024 | 72.52 | 72.52 | 72.52 | 72.52 | 72.52 | - |
| 29 Apr 2024 | 72.06 | 72.06 | 72.06 | 72.06 | 72.06 | - |
| 26 Apr 2024 | 71.86 | 71.86 | 71.86 | 71.86 | 71.86 | - |
| 25 Apr 2024 | 71.78 | 71.78 | 71.78 | 71.78 | 71.78 | - |
| 24 Apr 2024 | 71.78 | 71.78 | 71.78 | 71.78 | 71.78 | - |
| 23 Apr 2024 | 71.74 | 71.74 | 71.74 | 71.74 | 71.74 | - |
| 22 Apr 2024 | 71.28 | 71.28 | 71.28 | 71.28 | 71.28 | - |
| 19 Apr 2024 | 73.04 | 73.04 | 73.04 | 73.04 | 73.04 | - |
| 18 Apr 2024 | 72.32 | 72.32 | 72.32 | 72.32 | 72.32 | - |
| 17 Apr 2024 | 73.06 | 73.06 | 72.32 | 72.32 | 72.32 | 20 |
| 16 Apr 2024 | 73.56 | 73.56 | 73.56 | 73.56 | 73.56 | - |
| 15 Apr 2024 | 74.54 | 74.54 | 74.54 | 74.54 | 74.54 | - |
| 12 Apr 2024 | 76.12 | 76.12 | 76.12 | 76.12 | 76.12 | - |
| 11 Apr 2024 | 76.16 | 76.16 | 76.16 | 76.16 | 76.16 | - |
| 10 Apr 2024 | 75.24 | 75.24 | 75.24 | 75.24 | 75.24 | - |
| 09 Apr 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 74.00 | - |
| 08 Apr 2024 | 73.84 | 73.84 | 73.84 | 73.84 | 73.84 | - |
| 05 Apr 2024 | 73.84 | 73.84 | 73.84 | 73.84 | 73.84 | - |
| 04 Apr 2024 | 72.94 | 72.94 | 72.94 | 72.94 | 72.94 | - |
| 03 Apr 2024 | 72.78 | 72.78 | 72.78 | 72.78 | 72.78 | - |
| 02 Apr 2024 | 71.56 | 72.78 | 71.56 | 72.78 | 72.78 | 140 |
| 28 Mar 2024 | 69.76 | 69.76 | 69.76 | 69.76 | 69.76 | - |
| 27 Mar 2024 | 69.22 | 69.22 | 69.22 | 69.22 | 69.22 | - |
| 26 Mar 2024 | 69.22 | 69.22 | 69.22 | 69.22 | 69.22 | - |
| 25 Mar 2024 | 68.08 | 68.08 | 68.08 | 68.08 | 68.08 | - |
| 22 Mar 2024 | 67.94 | 67.94 | 67.94 | 67.94 | 67.94 | - |
| 21 Mar 2024 | 67.12 | 67.12 | 67.12 | 67.12 | 67.12 | - |
| 20 Mar 2024 | 67.08 | 67.08 | 67.08 | 67.08 | 67.08 | - |
| 19 Mar 2024 | 67.08 | 67.08 | 67.08 | 67.08 | 67.08 | - |
| 18 Mar 2024 | 67.08 | 67.08 | 67.08 | 67.08 | 67.08 | - |
| 15 Mar 2024 | 67.18 | 67.18 | 67.18 | 67.18 | 67.18 | - |
| 14 Mar 2024 | 66.42 | 66.42 | 66.42 | 66.42 | 66.42 | - |
| 14 Mar 2024 | 1.05 Dividend | |||||
| 13 Mar 2024 | 65.92 | 65.92 | 65.92 | 65.92 | 64.87 | - |
| 12 Mar 2024 | 65.68 | 65.92 | 65.68 | 65.92 | 64.87 | 46 |
| 11 Mar 2024 | 65.68 | 65.68 | 65.68 | 65.68 | 64.63 | - |
| 08 Mar 2024 | 66.16 | 66.16 | 66.16 | 66.16 | 65.11 | - |
| 07 Mar 2024 | 65.64 | 66.16 | 65.64 | 66.16 | 65.11 | 150 |
| 06 Mar 2024 | 65.48 | 65.48 | 65.18 | 65.18 | 64.14 | 25 |
| 05 Mar 2024 | 65.30 | 65.30 | 65.30 | 65.30 | 64.26 | - |
| 04 Mar 2024 | 67.04 | 67.04 | 67.04 | 67.04 | 65.97 | 40 |
| 01 Mar 2024 | 64.52 | 65.30 | 64.52 | 65.30 | 64.26 | 65 |
| 29 Feb 2024 | 60.82 | 60.82 | 60.82 | 60.82 | 59.85 | - |
| 28 Feb 2024 | 60.66 | 60.66 | 60.66 | 60.66 | 59.69 | - |
| 27 Feb 2024 | 60.50 | 60.50 | 60.50 | 60.50 | 59.54 | - |
| 26 Feb 2024 | 60.46 | 60.46 | 60.46 | 60.46 | 59.50 | - |
| 23 Feb 2024 | 60.78 | 60.78 | 60.78 | 60.78 | 59.81 | - |
| 22 Feb 2024 | 59.78 | 59.78 | 59.78 | 59.78 | 58.83 | - |
| 21 Feb 2024 | 58.58 | 58.58 | 58.58 | 58.58 | 57.65 | - |
| 20 Feb 2024 | 58.58 | 58.58 | 58.58 | 58.58 | 57.65 | - |
| 19 Feb 2024 | 58.18 | 58.18 | 58.18 | 58.18 | 57.25 | - |
| 16 Feb 2024 | 58.18 | 58.18 | 58.18 | 58.18 | 57.25 | - |
| 15 Feb 2024 | 55.70 | 55.70 | 55.70 | 55.70 | 54.81 | - |
| 14 Feb 2024 | 55.70 | 55.70 | 55.70 | 55.70 | 54.81 | - |
| 13 Feb 2024 | 56.98 | 56.98 | 56.98 | 56.98 | 56.07 | - |
| 12 Feb 2024 | 56.28 | 57.00 | 56.28 | 57.00 | 56.09 | 100 |
| 09 Feb 2024 | 56.28 | 56.28 | 56.28 | 56.28 | 55.38 | - |
| 08 Feb 2024 | 56.28 | 56.28 | 56.28 | 56.28 | 55.38 | - |
| 07 Feb 2024 | 56.34 | 56.34 | 56.34 | 56.34 | 55.44 | - |
| 06 Feb 2024 | 56.06 | 56.06 | 56.06 | 56.06 | 55.17 | - |
| 05 Feb 2024 | 56.72 | 56.72 | 56.72 | 56.72 | 55.82 | - |
| 02 Feb 2024 | 58.48 | 58.48 | 58.48 | 58.48 | 57.55 | - |
| 01 Feb 2024 | 59.62 | 59.62 | 58.50 | 58.50 | 57.57 | 2 |
| 31 Jan 2024 | 59.70 | 59.70 | 59.70 | 59.70 | 58.75 | - |
| 30 Jan 2024 | 59.08 | 59.08 | 59.08 | 59.08 | 58.14 | - |
| 29 Jan 2024 | 59.08 | 59.08 | 59.08 | 59.08 | 58.14 | - |
| 26 Jan 2024 | 58.98 | 58.98 | 58.98 | 58.98 | 58.04 | - |
| 25 Jan 2024 | 57.68 | 57.68 | 57.68 | 57.68 | 56.76 | - |
| 24 Jan 2024 | 57.52 | 57.52 | 57.52 | 57.52 | 56.60 | - |
| 23 Jan 2024 | 57.52 | 57.52 | 57.52 | 57.52 | 56.60 | - |
| 22 Jan 2024 | 57.52 | 57.52 | 57.52 | 57.52 | 56.60 | - |
| 19 Jan 2024 | 57.98 | 57.98 | 57.98 | 57.98 | 57.06 | - |
| 18 Jan 2024 | 58.22 | 58.22 | 58.22 | 58.22 | 57.29 | - |
| 17 Jan 2024 | 58.90 | 58.90 | 58.90 | 58.90 | 57.96 | - |
| 16 Jan 2024 | 60.22 | 60.22 | 60.22 | 60.22 | 59.26 | - |
| 15 Jan 2024 | 59.72 | 59.72 | 59.72 | 59.72 | 58.77 | - |
| 12 Jan 2024 | 59.72 | 59.72 | 59.72 | 59.72 | 58.77 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.