Canadian Natural Resources Ltd (CRC.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 09:24PM CEST
Time period:
18 Sept 2023 - 18 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Sept 2024 | 28.96 | 29.47 | 28.95 | 29.47 | 29.47 | - |
| 16 Sept 2024 | 28.79 | 29.07 | 28.51 | 29.07 | 29.07 | 80 |
| 13 Sept 2024 | 29.37 | 29.41 | 28.96 | 28.96 | 28.96 | 85 |
| 13 Sept 2024 | 0.525 Dividend | |||||
| 12 Sept 2024 | 29.40 | 29.77 | 28.29 | 29.41 | 28.89 | 50 |
| 11 Sept 2024 | 28.96 | 29.53 | 28.96 | 29.41 | 28.89 | 50 |
| 10 Sept 2024 | 30.17 | 30.27 | 29.11 | 29.11 | 28.59 | 75 |
| 09 Sept 2024 | 29.89 | 30.36 | 29.89 | 30.36 | 29.82 | - |
| 06 Sept 2024 | 30.30 | 30.55 | 29.84 | 29.90 | 29.37 | - |
| 05 Sept 2024 | 30.88 | 30.98 | 30.48 | 30.48 | 29.94 | 300 |
| 04 Sept 2024 | 31.24 | 31.57 | 31.07 | 31.17 | 30.61 | 200 |
| 03 Sept 2024 | 32.74 | 32.74 | 31.37 | 31.48 | 30.92 | - |
| 02 Sept 2024 | 32.49 | 32.62 | 32.49 | 32.56 | 31.98 | 78 |
| 30 Aug 2024 | 33.26 | 33.29 | 32.46 | 32.46 | 31.88 | 36 |
| 29 Aug 2024 | 32.72 | 33.27 | 32.72 | 33.27 | 32.68 | - |
| 28 Aug 2024 | 32.99 | 32.99 | 32.66 | 32.66 | 32.08 | 32 |
| 27 Aug 2024 | 33.41 | 33.42 | 33.01 | 33.01 | 32.42 | - |
| 26 Aug 2024 | 32.56 | 33.51 | 32.42 | 33.46 | 32.86 | - |
| 23 Aug 2024 | 32.14 | 32.55 | 32.14 | 32.55 | 31.97 | - |
| 22 Aug 2024 | 31.83 | 32.23 | 31.73 | 32.16 | 31.59 | - |
| 21 Aug 2024 | 32.01 | 32.18 | 31.83 | 31.88 | 31.31 | 600 |
| 20 Aug 2024 | 32.67 | 32.93 | 32.01 | 32.09 | 31.52 | - |
| 19 Aug 2024 | 32.82 | 33.20 | 32.82 | 32.95 | 32.36 | - |
| 16 Aug 2024 | 33.29 | 33.29 | 32.75 | 33.28 | 32.69 | - |
| 15 Aug 2024 | 32.69 | 33.67 | 32.69 | 33.58 | 32.98 | - |
| 14 Aug 2024 | 32.55 | 32.76 | 32.50 | 32.73 | 32.15 | - |
| 13 Aug 2024 | 32.53 | 32.64 | 32.45 | 32.45 | 31.87 | - |
| 12 Aug 2024 | 31.81 | 32.64 | 31.58 | 32.64 | 32.06 | - |
| 09 Aug 2024 | 31.39 | 31.47 | 31.30 | 31.31 | 30.75 | - |
| 08 Aug 2024 | 30.47 | 31.04 | 30.47 | 31.04 | 30.49 | - |
| 07 Aug 2024 | 30.52 | 30.99 | 30.52 | 30.65 | 30.10 | - |
| 06 Aug 2024 | 30.14 | 30.26 | 30.00 | 30.26 | 29.72 | - |
| 05 Aug 2024 | 30.01 | 30.01 | 29.62 | 29.62 | 29.09 | 20 |
| 02 Aug 2024 | 32.21 | 32.40 | 30.29 | 30.55 | 30.00 | 25 |
| 01 Aug 2024 | 32.71 | 33.31 | 32.16 | 32.16 | 31.59 | - |
| 31 July 2024 | 31.73 | 32.69 | 31.02 | 32.69 | 32.11 | - |
| 30 July 2024 | 31.30 | 31.71 | 31.30 | 31.63 | 31.07 | 60 |
| 29 July 2024 | 31.78 | 31.78 | 31.39 | 31.43 | 30.87 | - |
| 26 July 2024 | 31.69 | 31.69 | 31.47 | 31.47 | 30.91 | - |
| 25 July 2024 | 31.51 | 31.61 | 31.10 | 31.61 | 31.05 | - |
| 24 July 2024 | 31.80 | 32.08 | 31.80 | 32.08 | 31.51 | - |
| 23 July 2024 | 32.37 | 32.43 | 31.85 | 31.85 | 31.28 | - |
| 22 July 2024 | 32.01 | 32.43 | 31.98 | 32.43 | 31.85 | - |
| 19 July 2024 | 32.61 | 32.64 | 32.30 | 32.44 | 31.86 | - |
| 18 July 2024 | 32.60 | 32.99 | 32.08 | 32.99 | 32.40 | 5 |
| 17 July 2024 | 32.78 | 33.04 | 32.37 | 32.54 | 31.96 | - |
| 16 July 2024 | 33.50 | 33.50 | 32.80 | 32.80 | 32.21 | - |
| 15 July 2024 | 33.07 | 33.63 | 32.60 | 33.63 | 33.03 | 200 |
| 12 July 2024 | 33.59 | 33.63 | 33.43 | 33.43 | 32.83 | - |
| 11 July 2024 | 33.17 | 33.66 | 32.37 | 33.63 | 33.03 | - |
| 10 July 2024 | 32.52 | 33.23 | 32.50 | 33.23 | 32.64 | - |
| 09 July 2024 | 33.16 | 33.17 | 33.01 | 33.09 | 32.50 | 170 |
| 08 July 2024 | 33.18 | 33.24 | 33.00 | 33.24 | 32.65 | - |
| 05 July 2024 | 33.64 | 33.77 | 33.37 | 33.65 | 33.05 | 40 |
| 04 July 2024 | 33.58 | 33.80 | 33.54 | 33.66 | 33.06 | - |
| 03 July 2024 | 33.40 | 33.94 | 32.66 | 33.94 | 33.33 | - |
| 02 July 2024 | 33.31 | 33.62 | 33.25 | 33.62 | 33.02 | - |
| 01 July 2024 | 33.10 | 33.67 | 33.04 | 33.35 | 32.75 | - |
| 28 June 2024 | 33.33 | 33.59 | 33.33 | 33.59 | 32.99 | - |
| 27 June 2024 | 32.89 | 33.31 | 32.83 | 33.24 | 32.65 | - |
| 26 June 2024 | 33.04 | 33.08 | 32.70 | 32.86 | 32.27 | 600 |
| 25 June 2024 | 33.16 | 33.16 | 33.01 | 33.01 | 32.42 | - |
| 24 June 2024 | 32.08 | 32.99 | 32.08 | 32.99 | 32.40 | - |
| 21 June 2024 | 32.52 | 32.56 | 32.21 | 32.29 | 31.71 | - |
| 20 June 2024 | 31.88 | 32.63 | 31.88 | 32.63 | 32.05 | - |
| 19 June 2024 | 31.94 | 32.30 | 31.78 | 32.21 | 31.64 | 1,000 |
| 18 June 2024 | 31.28 | 32.37 | 31.19 | 32.22 | 31.64 | 2,000 |
| 17 June 2024 | 31.70 | 31.75 | 30.93 | 31.02 | 30.47 | 700 |
| 17 June 2024 | 0.525 Dividend | |||||
| 14 June 2024 | 31.63 | 32.00 | 31.50 | 31.50 | 30.42 | 200 |
| 13 June 2024 | 32.51 | 32.66 | 31.78 | 31.89 | 30.80 | - |
| 12 June 2024 | 33.11 | 33.17 | 32.79 | 32.79 | 31.67 | - |
| 11 June 2024 | 33.10 | 34.91 | 32.48 | 33.10 | 31.97 | 5,100 |
| 11 June 2024 | 2:1 Stock split | |||||
| 10 June 2024 | 32.68 | 33.10 | 32.53 | 32.98 | 31.85 | - |
| 07 June 2024 | 32.89 | 32.91 | 32.79 | 32.91 | 31.78 | - |
| 06 June 2024 | 32.84 | 33.16 | 32.79 | 32.86 | 31.74 | 70 |
| 05 June 2024 | 32.88 | 33.13 | 32.77 | 33.13 | 32.00 | - |
| 04 June 2024 | 33.31 | 33.31 | 32.46 | 32.46 | 31.35 | 120 |
| 03 June 2024 | 35.30 | 35.48 | 34.64 | 34.64 | 33.45 | - |
| 31 May 2024 | 34.84 | 35.11 | 34.72 | 35.11 | 33.91 | - |
| 30 May 2024 | 34.58 | 35.21 | 34.56 | 35.21 | 34.01 | - |
| 29 May 2024 | 35.52 | 35.60 | 34.51 | 34.61 | 33.43 | - |
| 28 May 2024 | 35.41 | 35.50 | 35.33 | 35.39 | 34.18 | 200 |
| 27 May 2024 | 35.21 | 35.32 | 35.21 | 35.32 | 34.11 | - |
| 24 May 2024 | 34.76 | 35.41 | 34.17 | 35.41 | 34.20 | - |
| 23 May 2024 | 34.66 | 35.32 | 34.66 | 34.69 | 33.50 | 34 |
| 22 May 2024 | 35.28 | 35.28 | 34.55 | 34.71 | 33.52 | 20 |
| 21 May 2024 | 35.37 | 35.61 | 35.28 | 35.56 | 34.34 | 40 |
| 20 May 2024 | 35.32 | 35.55 | 35.32 | 35.49 | 34.28 | - |
| 17 May 2024 | 34.76 | 35.38 | 34.75 | 35.38 | 34.17 | 320 |
| 16 May 2024 | 34.81 | 34.84 | 34.75 | 34.80 | 33.61 | - |
| 15 May 2024 | 35.02 | 35.02 | 34.68 | 34.81 | 33.62 | - |
| 14 May 2024 | 35.26 | 35.26 | 34.91 | 34.94 | 33.74 | - |
| 13 May 2024 | 35.34 | 35.62 | 35.34 | 35.34 | 34.13 | - |
| 10 May 2024 | 35.90 | 36.27 | 35.89 | 36.21 | 34.97 | 52 |
| 09 May 2024 | 35.77 | 36.16 | 35.72 | 36.07 | 34.84 | 200 |
| 08 May 2024 | 35.28 | 35.68 | 35.05 | 35.68 | 34.46 | - |
| 07 May 2024 | 35.18 | 35.19 | 34.75 | 35.19 | 33.99 | - |
| 06 May 2024 | 34.66 | 35.25 | 34.66 | 35.25 | 34.04 | - |
| *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.