Kunlun Energy Company Limited (CTJ1.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 08:20AM CEST. Market open.
Time period:
03 July 2023 - 03 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 July 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 20 |
| 02 July 2024 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | - |
| 01 July 2024 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | - |
| 28 June 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | - |
| 27 June 2024 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | - |
| 26 June 2024 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | - |
| 25 June 2024 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | - |
| 24 June 2024 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | - |
| 21 June 2024 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | - |
| 20 June 2024 | 0.9250 | 0.9250 | 0.9250 | 0.9250 | 0.9250 | - |
| 19 June 2024 | 0.9250 | 0.9250 | 0.9250 | 0.9250 | 0.9250 | - |
| 18 June 2024 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | - |
| 17 June 2024 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | - |
| 14 June 2024 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | - |
| 13 June 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | - |
| 12 June 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
| 11 June 2024 | 0.8900 | 0.9100 | 0.8900 | 0.9100 | 0.9100 | 20 |
| 10 June 2024 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | - |
| 07 June 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | - |
| 06 June 2024 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | - |
| 05 June 2024 | 0.9050 | 0.9050 | 0.9050 | 0.9050 | 0.9050 | - |
| 04 June 2024 | 0.9050 | 0.9050 | 0.9050 | 0.9050 | 0.9050 | - |
| 03 June 2024 | 0.9050 | 0.9050 | 0.9050 | 0.9050 | 0.9050 | - |
| 03 June 2024 | 0.3048 Dividend | |||||
| 31 May 2024 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | 0.6502 | - |
| 30 May 2024 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.6536 | - |
| 29 May 2024 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | 0.6570 | - |
| 28 May 2024 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.6604 | - |
| 27 May 2024 | 0.9650 | 0.9900 | 0.9650 | 0.9900 | 0.6740 | 656 |
| 24 May 2024 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | 0.6434 | - |
| 23 May 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.6468 | - |
| 22 May 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.6468 | - |
| 21 May 2024 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | 0.6434 | - |
| 20 May 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.6808 | 1,000 |
| 17 May 2024 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.6536 | - |
| 16 May 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.6468 | - |
| 15 May 2024 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | 0.6502 | - |
| 14 May 2024 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.6536 | - |
| 13 May 2024 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | 0.6434 | - |
| 10 May 2024 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.6332 | - |
| 09 May 2024 | 0.9150 | 0.9150 | 0.9150 | 0.9150 | 0.6230 | - |
| 08 May 2024 | 0.9050 | 0.9050 | 0.9050 | 0.9050 | 0.6162 | - |
| 07 May 2024 | 0.9050 | 0.9050 | 0.9050 | 0.9050 | 0.6162 | - |
| 06 May 2024 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 0.6059 | - |
| 03 May 2024 | 0.8550 | 0.8550 | 0.8550 | 0.8550 | 0.5821 | - |
| 02 May 2024 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 0.5855 | - |
| 30 Apr 2024 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 0.6059 | - |
| 29 Apr 2024 | 0.8950 | 0.8950 | 0.8950 | 0.8950 | 0.6093 | - |
| 26 Apr 2024 | 0.8850 | 0.8850 | 0.8850 | 0.8850 | 0.6025 | - |
| 25 Apr 2024 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0.5957 | - |
| 24 Apr 2024 | 0.8650 | 0.8650 | 0.8650 | 0.8650 | 0.5889 | - |
| 23 Apr 2024 | 0.8650 | 0.8650 | 0.8650 | 0.8650 | 0.5889 | - |
| 22 Apr 2024 | 0.8650 | 0.8650 | 0.8650 | 0.8650 | 0.5889 | - |
| 19 Apr 2024 | 0.8550 | 0.8550 | 0.8550 | 0.8550 | 0.5821 | - |
| 18 Apr 2024 | 0.8550 | 0.8550 | 0.8400 | 0.8400 | 0.5719 | 1,600 |
| 17 Apr 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.5787 | - |
| 16 Apr 2024 | 0.8350 | 0.8350 | 0.8350 | 0.8350 | 0.5685 | - |
| 15 Apr 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.5787 | - |
| 12 Apr 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.5787 | - |
| 11 Apr 2024 | 0.8550 | 0.8550 | 0.8550 | 0.8550 | 0.5821 | - |
| 10 Apr 2024 | 0.8350 | 0.8350 | 0.8350 | 0.8350 | 0.5685 | - |
| 09 Apr 2024 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 0.5515 | - |
| 08 Apr 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.5447 | - |
| 05 Apr 2024 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 0.5242 | - |
| 04 Apr 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.5447 | - |
| 03 Apr 2024 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.5379 | - |
| 02 Apr 2024 | 0.7750 | 0.7750 | 0.7750 | 0.7750 | 0.5276 | - |
| 28 Mar 2024 | 0.7550 | 0.7550 | 0.7550 | 0.7550 | 0.5140 | - |
| 27 Mar 2024 | 0.7650 | 0.7650 | 0.7650 | 0.7650 | 0.5208 | - |
| 26 Mar 2024 | 0.7850 | 0.7850 | 0.7850 | 0.7850 | 0.5345 | - |
| 25 Mar 2024 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.5583 | - |
| 22 Mar 2024 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.5583 | - |
| 21 Mar 2024 | 0.8350 | 0.8350 | 0.8350 | 0.8350 | 0.5685 | - |
| 20 Mar 2024 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | 0.5617 | - |
| 19 Mar 2024 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.5651 | - |
| 18 Mar 2024 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.5651 | - |
| 15 Mar 2024 | 0.8350 | 0.8350 | 0.8350 | 0.8350 | 0.5685 | - |
| 14 Mar 2024 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 0.5515 | - |
| 13 Mar 2024 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.5651 | - |
| 12 Mar 2024 | 0.8150 | 0.8150 | 0.8150 | 0.8150 | 0.5549 | - |
| 11 Mar 2024 | 0.7950 | 0.7950 | 0.7950 | 0.7950 | 0.5413 | - |
| 08 Mar 2024 | 0.8050 | 0.8050 | 0.8050 | 0.8050 | 0.5481 | - |
| 07 Mar 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.5447 | - |
| 06 Mar 2024 | 0.7850 | 0.7850 | 0.7850 | 0.7850 | 0.5345 | - |
| 05 Mar 2024 | 0.7800 | 0.7800 | 0.7800 | 0.7800 | 0.5311 | - |
| 04 Mar 2024 | 0.7850 | 0.7850 | 0.7850 | 0.7850 | 0.5345 | - |
| 01 Mar 2024 | 0.7700 | 0.7700 | 0.7700 | 0.7700 | 0.5242 | - |
| 29 Feb 2024 | 0.7750 | 0.7750 | 0.7750 | 0.7750 | 0.5276 | - |
| 28 Feb 2024 | 0.7900 | 0.7900 | 0.7900 | 0.7900 | 0.5379 | - |
| 27 Feb 2024 | 0.8250 | 0.8250 | 0.8200 | 0.8200 | 0.5583 | - |
| 26 Feb 2024 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.5651 | - |
| 23 Feb 2024 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.5719 | - |
| 22 Feb 2024 | 0.8150 | 0.8150 | 0.8150 | 0.8150 | 0.5549 | - |
| 21 Feb 2024 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 0.5515 | - |
| 20 Feb 2024 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.5651 | - |
| 19 Feb 2024 | 0.8150 | 0.8150 | 0.8150 | 0.8150 | 0.5549 | - |
| 16 Feb 2024 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 0.5515 | - |
| 15 Feb 2024 | 0.8050 | 0.8050 | 0.8050 | 0.8050 | 0.5481 | - |
| 14 Feb 2024 | 0.7850 | 0.7850 | 0.7850 | 0.7850 | 0.5345 | - |
| 13 Feb 2024 | 0.7850 | 0.7850 | 0.7850 | 0.7850 | 0.5345 | - |
| *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.