Capricorn Energy PLC (FKG0.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
At close: 08:03AM CEST
Time period:
29 June 2023 - 29 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 June 2024 | 2.1140 | 2.1140 | 2.1140 | 2.1140 | 2.1140 | - |
| 27 June 2024 | 2.0140 | 2.0140 | 2.0140 | 2.0140 | 2.0140 | - |
| 26 June 2024 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | 2.0800 | - |
| 25 June 2024 | 2.1440 | 2.1440 | 2.1440 | 2.1440 | 2.1440 | - |
| 24 June 2024 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | 2.1100 | - |
| 21 June 2024 | 2.1340 | 2.1340 | 2.1340 | 2.1340 | 2.1340 | - |
| 20 June 2024 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | 2.1600 | - |
| 19 June 2024 | 2.0880 | 2.0880 | 2.0880 | 2.0880 | 2.0880 | - |
| 18 June 2024 | 1.9870 | 1.9870 | 1.9870 | 1.9870 | 1.9870 | - |
| 17 June 2024 | 1.9910 | 1.9910 | 1.9910 | 1.9910 | 1.9910 | - |
| 14 June 2024 | 1.9510 | 1.9510 | 1.9510 | 1.9510 | 1.9510 | - |
| 13 June 2024 | 2.1860 | 2.1860 | 2.1860 | 2.1860 | 2.1860 | - |
| 12 June 2024 | 2.1640 | 2.1640 | 2.1640 | 2.1640 | 2.1640 | - |
| 11 June 2024 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | 1.9800 | - |
| 10 June 2024 | 1.9860 | 1.9860 | 1.9860 | 1.9860 | 1.9860 | - |
| 07 June 2024 | 1.9240 | 1.9240 | 1.9240 | 1.9240 | 1.9240 | - |
| 06 June 2024 | 1.9918 | 1.9918 | 1.9918 | 1.9918 | 1.9918 | - |
| 05 June 2024 | 2.0795 | 2.0795 | 2.0795 | 2.0795 | 2.0795 | - |
| 04 June 2024 | 2.1610 | 2.1610 | 2.1610 | 2.1610 | 2.1610 | - |
| 03 June 2024 | 2.2210 | 2.2210 | 2.2210 | 2.2210 | 2.2210 | - |
| 31 May 2024 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | 2.2100 | - |
| 30 May 2024 | 2.1380 | 2.1380 | 2.1380 | 2.1380 | 2.1380 | - |
| 29 May 2024 | 2.2125 | 2.2125 | 2.2125 | 2.2125 | 2.2125 | - |
| 28 May 2024 | 2.1670 | 2.1670 | 2.1670 | 2.1670 | 2.1670 | - |
| 27 May 2024 | 2.1655 | 2.1655 | 2.1655 | 2.1655 | 2.1655 | - |
| 24 May 2024 | 2.2430 | 2.2430 | 2.2430 | 2.2430 | 2.2430 | - |
| 24 May 2024 | 0.547903 Dividend | |||||
| 24 May 2024 | 62:79 Stock split | |||||
| 23 May 2024 | 2.9816 | 2.9816 | 2.9816 | 2.9816 | 2.4337 | - |
| 22 May 2024 | 2.9816 | 2.9816 | 2.9816 | 2.9816 | 2.4337 | - |
| 21 May 2024 | 2.9306 | 2.9306 | 2.9306 | 2.9306 | 2.3921 | - |
| 20 May 2024 | 2.8542 | 3.0835 | 2.8542 | 3.0835 | 2.5169 | 1,569 |
| 17 May 2024 | 2.6758 | 2.6758 | 2.6758 | 2.6758 | 2.1841 | - |
| 16 May 2024 | 2.6758 | 2.6758 | 2.6758 | 2.6758 | 2.1841 | - |
| 15 May 2024 | 2.6503 | 2.6503 | 2.6503 | 2.6503 | 2.1633 | - |
| 14 May 2024 | 2.6248 | 2.6248 | 2.6248 | 2.6248 | 2.1425 | - |
| 13 May 2024 | 2.5994 | 2.5994 | 2.5994 | 2.5994 | 2.1217 | - |
| 10 May 2024 | 2.4974 | 2.4974 | 2.4974 | 2.4974 | 2.0385 | - |
| 09 May 2024 | 2.4974 | 2.4974 | 2.4974 | 2.4974 | 2.0385 | - |
| 08 May 2024 | 2.4847 | 2.4847 | 2.4847 | 2.4847 | 2.0281 | - |
| 07 May 2024 | 2.4974 | 2.4974 | 2.4974 | 2.4974 | 2.0385 | - |
| 06 May 2024 | 2.4847 | 2.4847 | 2.4847 | 2.4847 | 2.0281 | - |
| 03 May 2024 | 2.4082 | 2.4082 | 2.4082 | 2.4082 | 1.9657 | - |
| 02 May 2024 | 2.4847 | 2.4847 | 2.4847 | 2.4847 | 2.0281 | - |
| 30 Apr 2024 | 2.5229 | 2.5229 | 2.5229 | 2.5229 | 2.0593 | - |
| 29 Apr 2024 | 2.5229 | 2.5229 | 2.5229 | 2.5229 | 2.0593 | - |
| 26 Apr 2024 | 2.5102 | 2.5102 | 2.5102 | 2.5102 | 2.0489 | - |
| 25 Apr 2024 | 2.4974 | 2.4974 | 2.4974 | 2.4974 | 2.0385 | - |
| 24 Apr 2024 | 2.4974 | 2.4974 | 2.4974 | 2.4974 | 2.0385 | - |
| 23 Apr 2024 | 2.4592 | 2.4592 | 2.4592 | 2.4592 | 2.0073 | - |
| 22 Apr 2024 | 2.4210 | 2.4210 | 2.4210 | 2.4210 | 1.9761 | - |
| 19 Apr 2024 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | 1.9345 | - |
| 18 Apr 2024 | 2.4337 | 2.4337 | 2.4337 | 2.4337 | 1.9865 | - |
| 17 Apr 2024 | 2.3827 | 2.3827 | 2.3827 | 2.3827 | 1.9449 | - |
| 16 Apr 2024 | 2.4210 | 2.4210 | 2.4210 | 2.4210 | 1.9761 | - |
| 15 Apr 2024 | 2.5739 | 2.5739 | 2.5739 | 2.5739 | 2.1009 | - |
| 12 Apr 2024 | 2.5356 | 2.5356 | 2.5356 | 2.5356 | 2.0697 | - |
| 11 Apr 2024 | 2.5356 | 2.5356 | 2.5356 | 2.5356 | 2.0697 | - |
| 10 Apr 2024 | 2.5229 | 2.5229 | 2.5229 | 2.5229 | 2.0593 | - |
| 09 Apr 2024 | 2.5356 | 2.5356 | 2.5356 | 2.5356 | 2.0697 | - |
| 08 Apr 2024 | 2.5102 | 2.5102 | 2.5102 | 2.5102 | 2.0489 | - |
| 05 Apr 2024 | 2.4719 | 2.4719 | 2.4719 | 2.4719 | 2.0177 | - |
| 04 Apr 2024 | 2.5739 | 2.5739 | 2.5739 | 2.5739 | 2.1009 | - |
| 03 Apr 2024 | 2.5229 | 2.5229 | 2.5229 | 2.5229 | 2.0593 | - |
| 02 Apr 2024 | 2.5994 | 2.5994 | 2.5994 | 2.5994 | 2.1217 | - |
| 28 Mar 2024 | 2.4592 | 2.4592 | 2.4592 | 2.4592 | 2.0073 | - |
| 27 Mar 2024 | 2.4210 | 2.4210 | 2.4210 | 2.4210 | 1.9761 | - |
| 26 Mar 2024 | 2.3827 | 2.3827 | 2.3827 | 2.3827 | 1.9449 | - |
| 25 Mar 2024 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | 1.9345 | - |
| 22 Mar 2024 | 2.2808 | 2.2808 | 2.2808 | 2.2808 | 1.8617 | - |
| 21 Mar 2024 | 2.2426 | 2.2426 | 2.2426 | 2.2426 | 1.8305 | - |
| 20 Mar 2024 | 2.1279 | 2.1279 | 2.1279 | 2.1279 | 1.7369 | - |
| 19 Mar 2024 | 2.0642 | 2.0642 | 2.0642 | 2.0642 | 1.6849 | - |
| 18 Mar 2024 | 1.9623 | 1.9623 | 1.9623 | 1.9623 | 1.6017 | - |
| 15 Mar 2024 | 1.9495 | 1.9495 | 1.9495 | 1.9495 | 1.5913 | - |
| 14 Mar 2024 | 1.8221 | 1.8221 | 1.8221 | 1.8221 | 1.4873 | - |
| 13 Mar 2024 | 1.8221 | 1.8221 | 1.8221 | 1.8221 | 1.4873 | - |
| 12 Mar 2024 | 1.8221 | 1.8221 | 1.8221 | 1.8221 | 1.4873 | - |
| 11 Mar 2024 | 1.7966 | 1.7966 | 1.7966 | 1.7966 | 1.4665 | - |
| 08 Mar 2024 | 1.7839 | 1.7839 | 1.7839 | 1.7839 | 1.4561 | - |
| 07 Mar 2024 | 1.8094 | 1.8094 | 1.8094 | 1.8094 | 1.4769 | - |
| 06 Mar 2024 | 1.7329 | 1.7329 | 1.7329 | 1.7329 | 1.4145 | - |
| 05 Mar 2024 | 1.7711 | 1.7711 | 1.7711 | 1.7711 | 1.4457 | - |
| 04 Mar 2024 | 1.7711 | 1.7711 | 1.7711 | 1.7711 | 1.4457 | - |
| 01 Mar 2024 | 1.7074 | 1.7074 | 1.7074 | 1.7074 | 1.3937 | - |
| 29 Feb 2024 | 1.7074 | 1.7074 | 1.7074 | 1.7074 | 1.3937 | - |
| 28 Feb 2024 | 1.7202 | 1.7202 | 1.7202 | 1.7202 | 1.4041 | - |
| 27 Feb 2024 | 1.6692 | 1.6692 | 1.6692 | 1.6692 | 1.3625 | - |
| 26 Feb 2024 | 1.6692 | 1.6692 | 1.6692 | 1.6692 | 1.3625 | - |
| 23 Feb 2024 | 1.6819 | 1.6819 | 1.6819 | 1.6819 | 1.3729 | - |
| 22 Feb 2024 | 1.7074 | 1.7074 | 1.7074 | 1.7074 | 1.3937 | - |
| 21 Feb 2024 | 1.6692 | 1.6692 | 1.6692 | 1.6692 | 1.3625 | - |
| 20 Feb 2024 | 1.7456 | 1.7456 | 1.7456 | 1.7456 | 1.4249 | - |
| 19 Feb 2024 | 1.7711 | 1.7711 | 1.7711 | 1.7711 | 1.4457 | - |
| 16 Feb 2024 | 1.7839 | 1.7839 | 1.7839 | 1.7839 | 1.4561 | - |
| 15 Feb 2024 | 1.7966 | 1.7966 | 1.7966 | 1.7966 | 1.4665 | - |
| 14 Feb 2024 | 1.8094 | 1.8094 | 1.8094 | 1.8094 | 1.4769 | - |
| 13 Feb 2024 | 1.7839 | 1.7839 | 1.7839 | 1.7839 | 1.4561 | - |
| 12 Feb 2024 | 1.7711 | 1.7711 | 1.7711 | 1.7711 | 1.4457 | - |
| 09 Feb 2024 | 1.8348 | 1.8348 | 1.8348 | 1.8348 | 1.4977 | - |
| *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.