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:
12 Sept 2023 - 12 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 12 Sept 2024 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | 5,000 |
| 11 Sept 2024 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | - |
| 10 Sept 2024 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | - |
| 09 Sept 2024 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | - |
| 09 Sept 2024 | 0.1769 Dividend | |||||
| 06 Sept 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.6731 | - |
| 05 Sept 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.6731 | - |
| 04 Sept 2024 | 0.8650 | 0.8700 | 0.8650 | 0.8700 | 0.6889 | 5,000 |
| 03 Sept 2024 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0.6929 | - |
| 02 Sept 2024 | 0.8950 | 0.8950 | 0.8950 | 0.8950 | 0.7087 | - |
| 30 Aug 2024 | 0.8850 | 0.8850 | 0.8850 | 0.8850 | 0.7008 | - |
| 29 Aug 2024 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 0.6889 | - |
| 28 Aug 2024 | 0.8650 | 0.8650 | 0.8650 | 0.8650 | 0.6850 | - |
| 27 Aug 2024 | 0.8850 | 0.8850 | 0.8850 | 0.8850 | 0.7008 | - |
| 26 Aug 2024 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 0.6414 | - |
| 23 Aug 2024 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.6493 | - |
| 22 Aug 2024 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.6573 | - |
| 21 Aug 2024 | 0.8400 | 0.8400 | 0.8400 | 0.8400 | 0.6652 | - |
| 20 Aug 2024 | 0.8450 | 0.8450 | 0.8450 | 0.8450 | 0.6691 | - |
| 19 Aug 2024 | 0.8550 | 0.8550 | 0.8550 | 0.8550 | 0.6771 | - |
| 16 Aug 2024 | 0.8750 | 0.8750 | 0.8750 | 0.8750 | 0.6929 | - |
| 15 Aug 2024 | 0.8850 | 0.8850 | 0.8850 | 0.8850 | 0.7008 | - |
| 14 Aug 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.6969 | - |
| 13 Aug 2024 | 0.8950 | 0.8950 | 0.8950 | 0.8950 | 0.7087 | - |
| 12 Aug 2024 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 0.7048 | - |
| 09 Aug 2024 | 0.8850 | 0.8850 | 0.8850 | 0.8850 | 0.7008 | - |
| 08 Aug 2024 | 0.8650 | 0.8650 | 0.8650 | 0.8650 | 0.6850 | - |
| 07 Aug 2024 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 0.6810 | - |
| 06 Aug 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.6731 | - |
| 05 Aug 2024 | 0.8350 | 0.8350 | 0.8350 | 0.8350 | 0.6612 | - |
| 02 Aug 2024 | 0.8800 | 0.8800 | 0.8800 | 0.8800 | 0.6969 | - |
| 01 Aug 2024 | 0.8850 | 0.8850 | 0.8850 | 0.8850 | 0.7008 | - |
| 31 July 2024 | 0.8850 | 0.8850 | 0.8850 | 0.8850 | 0.7008 | - |
| 30 July 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.7127 | - |
| 29 July 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.7127 | - |
| 26 July 2024 | 0.8850 | 0.8850 | 0.8850 | 0.8850 | 0.7008 | - |
| 25 July 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.7285 | - |
| 24 July 2024 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | 0.7562 | - |
| 23 July 2024 | 0.9400 | 0.9600 | 0.9200 | 0.9600 | 0.7602 | 6,277 |
| 22 July 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.7523 | - |
| 19 July 2024 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.7365 | - |
| 18 July 2024 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | 0.7562 | - |
| 17 July 2024 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.7365 | - |
| 16 July 2024 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | 0.7642 | - |
| 15 July 2024 | 0.9800 | 0.9800 | 0.9800 | 0.9800 | 0.7760 | - |
| 12 July 2024 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | 0.7562 | - |
| 11 July 2024 | 0.9950 | 0.9950 | 0.9950 | 0.9950 | 0.7879 | - |
| 10 July 2024 | 0.9800 | 1.0000 | 0.9800 | 1.0000 | 0.7919 | 6,601 |
| 09 July 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 0.8077 | - |
| 08 July 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 0.8236 | - |
| 05 July 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 0.8315 | - |
| 04 July 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 0.8236 | - |
| 03 July 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 0.8156 | - |
| 02 July 2024 | 0.9750 | 0.9750 | 0.9750 | 0.9750 | 0.7721 | - |
| 01 July 2024 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | 0.7483 | - |
| 28 June 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.7523 | - |
| 27 June 2024 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.7365 | - |
| 26 June 2024 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.7681 | - |
| 25 June 2024 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.7681 | - |
| 24 June 2024 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.7444 | - |
| 21 June 2024 | 0.9400 | 0.9400 | 0.9400 | 0.9400 | 0.7444 | - |
| 20 June 2024 | 0.9250 | 0.9250 | 0.9250 | 0.9250 | 0.7325 | - |
| 19 June 2024 | 0.9250 | 0.9250 | 0.9250 | 0.9250 | 0.7325 | - |
| 18 June 2024 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.7206 | - |
| 17 June 2024 | 0.9350 | 0.9350 | 0.9350 | 0.9350 | 0.7404 | - |
| 14 June 2024 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | 0.7483 | - |
| 13 June 2024 | 0.9200 | 0.9200 | 0.9200 | 0.9200 | 0.7285 | - |
| 12 June 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.7127 | - |
| 11 June 2024 | 0.8900 | 0.9100 | 0.8900 | 0.9100 | 0.7206 | 20 |
| 10 June 2024 | 0.9100 | 0.9100 | 0.9100 | 0.9100 | 0.7206 | - |
| 07 June 2024 | 0.9000 | 0.9000 | 0.9000 | 0.9000 | 0.7127 | - |
| 06 June 2024 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 0.7048 | - |
| 05 June 2024 | 0.9050 | 0.9050 | 0.9050 | 0.9050 | 0.7167 | - |
| 04 June 2024 | 0.9050 | 0.9050 | 0.9050 | 0.9050 | 0.7167 | - |
| 03 June 2024 | 0.9050 | 0.9050 | 0.9050 | 0.9050 | 0.7167 | - |
| 03 June 2024 | 0.3048 Dividend | |||||
| 31 May 2024 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | 0.5149 | - |
| 30 May 2024 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.5176 | - |
| 29 May 2024 | 0.9650 | 0.9650 | 0.9650 | 0.9650 | 0.5203 | - |
| 28 May 2024 | 0.9700 | 0.9700 | 0.9700 | 0.9700 | 0.5230 | - |
| 27 May 2024 | 0.9650 | 0.9900 | 0.9650 | 0.9900 | 0.5338 | 656 |
| 24 May 2024 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | 0.5095 | - |
| 23 May 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.5122 | - |
| 22 May 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.5122 | - |
| 21 May 2024 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | 0.5095 | - |
| 20 May 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 0.5391 | 1,000 |
| 17 May 2024 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.5176 | - |
| 16 May 2024 | 0.9500 | 0.9500 | 0.9500 | 0.9500 | 0.5122 | - |
| 15 May 2024 | 0.9550 | 0.9550 | 0.9550 | 0.9550 | 0.5149 | - |
| 14 May 2024 | 0.9600 | 0.9600 | 0.9600 | 0.9600 | 0.5176 | - |
| 13 May 2024 | 0.9450 | 0.9450 | 0.9450 | 0.9450 | 0.5095 | - |
| 10 May 2024 | 0.9300 | 0.9300 | 0.9300 | 0.9300 | 0.5014 | - |
| 09 May 2024 | 0.9150 | 0.9150 | 0.9150 | 0.9150 | 0.4933 | - |
| 08 May 2024 | 0.9050 | 0.9050 | 0.9050 | 0.9050 | 0.4879 | - |
| 07 May 2024 | 0.9050 | 0.9050 | 0.9050 | 0.9050 | 0.4879 | - |
| 06 May 2024 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 0.4798 | - |
| 03 May 2024 | 0.8550 | 0.8550 | 0.8550 | 0.8550 | 0.4610 | - |
| 02 May 2024 | 0.8600 | 0.8600 | 0.8600 | 0.8600 | 0.4637 | - |
| 30 Apr 2024 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 0.4798 | - |
| 29 Apr 2024 | 0.8950 | 0.8950 | 0.8950 | 0.8950 | 0.4825 | - |
| *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.