Capricorn Energy PLC (FKG0.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:05AM 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 | 2 |
| 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 | 2.1080 | 2.1080 | 2.1080 | 2.1080 | 2.1080 | - |
| 21 June 2024 | 2.1320 | 2.1320 | 2.1320 | 2.1320 | 2.1320 | - |
| 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 | 1.9900 | 2.0120 | 1.9900 | 2.0120 | 2.0120 | 2 |
| 14 June 2024 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | 1.9500 | - |
| 13 June 2024 | 2.1880 | 2.1880 | 2.1880 | 2.1880 | 2.1880 | - |
| 12 June 2024 | 2.1640 | 2.1640 | 2.1640 | 2.1640 | 2.1640 | - |
| 11 June 2024 | 1.9790 | 1.9790 | 1.9790 | 1.9790 | 1.9790 | - |
| 10 June 2024 | 1.9850 | 1.9850 | 1.9850 | 1.9850 | 1.9850 | - |
| 07 June 2024 | 1.9240 | 1.9240 | 1.9240 | 1.9240 | 1.9240 | - |
| 06 June 2024 | 1.9920 | 1.9920 | 1.9920 | 1.9920 | 1.9920 | - |
| 05 June 2024 | 2.0800 | 2.0800 | 2.0460 | 2.0460 | 2.0460 | 1 |
| 04 June 2024 | 2.1615 | 2.1615 | 2.1615 | 2.1615 | 2.1615 | - |
| 03 June 2024 | 2.2205 | 2.2205 | 2.1835 | 2.1835 | 2.1835 | 9 |
| 31 May 2024 | 2.2100 | 2.2100 | 2.2000 | 2.2000 | 2.2000 | 25 |
| 30 May 2024 | 2.1380 | 2.1380 | 2.1380 | 2.1380 | 2.1380 | - |
| 29 May 2024 | 2.2130 | 2.2130 | 2.2130 | 2.2130 | 2.2130 | - |
| 28 May 2024 | 2.1665 | 2.1665 | 2.1665 | 2.1665 | 2.1665 | - |
| 27 May 2024 | 2.2970 | 2.2970 | 2.1660 | 2.1660 | 2.1660 | 58 |
| 24 May 2024 | 2.2795 | 2.2795 | 2.2795 | 2.2795 | 2.2795 | - |
| 24 May 2024 | 0.547903 Dividend | |||||
| 24 May 2024 | 62:79 Stock split | |||||
| 23 May 2024 | 2.8542 | 3.0071 | 2.8542 | 3.0071 | 2.4592 | 15,696 |
| 22 May 2024 | 2.9816 | 2.9816 | 2.9816 | 2.9816 | 2.4384 | - |
| 21 May 2024 | 2.9306 | 2.9306 | 2.9306 | 2.9306 | 2.3967 | - |
| 20 May 2024 | 2.8542 | 2.8542 | 2.8542 | 2.8542 | 2.3341 | - |
| 17 May 2024 | 2.6758 | 2.6758 | 2.6758 | 2.6758 | 2.1883 | - |
| 16 May 2024 | 2.6758 | 2.7268 | 2.6758 | 2.7268 | 2.2299 | 3,924 |
| 15 May 2024 | 2.6503 | 2.6503 | 2.6503 | 2.6503 | 2.1674 | - |
| 14 May 2024 | 2.6248 | 2.6248 | 2.6248 | 2.6248 | 2.1466 | - |
| 13 May 2024 | 2.5994 | 2.5994 | 2.5994 | 2.5994 | 2.1257 | - |
| 10 May 2024 | 2.4974 | 2.4974 | 2.4974 | 2.4974 | 2.0424 | - |
| 09 May 2024 | 2.4974 | 2.4974 | 2.4974 | 2.4974 | 2.0424 | - |
| 08 May 2024 | 2.4847 | 2.4847 | 2.4847 | 2.4847 | 2.0320 | - |
| 07 May 2024 | 2.5102 | 2.5102 | 2.5102 | 2.5102 | 2.0528 | - |
| 06 May 2024 | 2.4974 | 2.4974 | 2.4974 | 2.4974 | 2.0424 | - |
| 03 May 2024 | 2.4082 | 2.4082 | 2.4082 | 2.4082 | 1.9694 | - |
| 02 May 2024 | 2.4847 | 2.4847 | 2.4847 | 2.4847 | 2.0320 | - |
| 30 Apr 2024 | 2.5229 | 2.5229 | 2.5229 | 2.5229 | 2.0632 | - |
| 29 Apr 2024 | 2.5229 | 2.5484 | 2.5229 | 2.5484 | 2.0841 | 6,278 |
| 26 Apr 2024 | 2.5102 | 2.5102 | 2.5102 | 2.5102 | 2.0528 | - |
| 25 Apr 2024 | 2.4974 | 2.4974 | 2.4974 | 2.4974 | 2.0424 | - |
| 24 Apr 2024 | 2.4974 | 2.4974 | 2.4974 | 2.4974 | 2.0424 | - |
| 23 Apr 2024 | 2.4592 | 2.4592 | 2.4592 | 2.4592 | 2.0111 | - |
| 22 Apr 2024 | 2.4210 | 2.4210 | 2.4210 | 2.4210 | 1.9799 | - |
| 19 Apr 2024 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | 1.9382 | - |
| 18 Apr 2024 | 2.4337 | 2.4337 | 2.4337 | 2.4337 | 1.9903 | - |
| 17 Apr 2024 | 2.3955 | 2.3955 | 2.3955 | 2.3955 | 1.9590 | - |
| 16 Apr 2024 | 2.4210 | 2.4210 | 2.4210 | 2.4210 | 1.9799 | - |
| 15 Apr 2024 | 2.5739 | 2.5739 | 2.5739 | 2.5739 | 2.1049 | - |
| 12 Apr 2024 | 2.5356 | 2.5356 | 2.5356 | 2.5356 | 2.0736 | - |
| 11 Apr 2024 | 2.5356 | 2.5356 | 2.5356 | 2.5356 | 2.0736 | - |
| 10 Apr 2024 | 2.5229 | 2.5229 | 2.5229 | 2.5229 | 2.0632 | - |
| 09 Apr 2024 | 2.5356 | 2.5356 | 2.5356 | 2.5356 | 2.0736 | - |
| 08 Apr 2024 | 2.5102 | 2.5102 | 2.5102 | 2.5102 | 2.0528 | - |
| 05 Apr 2024 | 2.4719 | 2.4719 | 2.4719 | 2.4719 | 2.0215 | - |
| 04 Apr 2024 | 2.5739 | 2.5739 | 2.5739 | 2.5739 | 2.1049 | - |
| 03 Apr 2024 | 2.5229 | 2.5229 | 2.5229 | 2.5229 | 2.0632 | - |
| 02 Apr 2024 | 2.5994 | 2.5994 | 2.5994 | 2.5994 | 2.1257 | - |
| 28 Mar 2024 | 2.4592 | 2.4592 | 2.4592 | 2.4592 | 2.0111 | - |
| 27 Mar 2024 | 2.4210 | 2.4210 | 2.4210 | 2.4210 | 1.9799 | - |
| 26 Mar 2024 | 2.3827 | 2.3827 | 2.3827 | 2.3827 | 1.9486 | - |
| 25 Mar 2024 | 2.3700 | 2.3700 | 2.3700 | 2.3700 | 1.9382 | - |
| 22 Mar 2024 | 2.2808 | 2.2808 | 2.2808 | 2.2808 | 1.8652 | - |
| 21 Mar 2024 | 2.2426 | 2.2426 | 2.2426 | 2.2426 | 1.8340 | - |
| 20 Mar 2024 | 2.1279 | 2.1279 | 2.1279 | 2.1279 | 1.7402 | - |
| 19 Mar 2024 | 2.0642 | 2.0642 | 2.0642 | 2.0642 | 1.6881 | - |
| 18 Mar 2024 | 1.9623 | 1.9623 | 1.9623 | 1.9623 | 1.6047 | - |
| 15 Mar 2024 | 1.9495 | 1.9495 | 1.9495 | 1.9495 | 1.5943 | - |
| 14 Mar 2024 | 1.8221 | 1.8221 | 1.8221 | 1.8221 | 1.4901 | - |
| 13 Mar 2024 | 1.8221 | 1.8221 | 1.8221 | 1.8221 | 1.4901 | - |
| 12 Mar 2024 | 1.8221 | 1.8221 | 1.8221 | 1.8221 | 1.4901 | - |
| 11 Mar 2024 | 1.7966 | 1.7966 | 1.7966 | 1.7966 | 1.4693 | - |
| 08 Mar 2024 | 1.7839 | 1.7839 | 1.7839 | 1.7839 | 1.4588 | - |
| 07 Mar 2024 | 1.8094 | 1.8094 | 1.8094 | 1.8094 | 1.4797 | - |
| 06 Mar 2024 | 1.7329 | 1.7329 | 1.7329 | 1.7329 | 1.4172 | - |
| 05 Mar 2024 | 1.7711 | 1.7711 | 1.7711 | 1.7711 | 1.4484 | - |
| 04 Mar 2024 | 1.7711 | 1.7711 | 1.7711 | 1.7711 | 1.4484 | - |
| 01 Mar 2024 | 1.7202 | 1.7202 | 1.7202 | 1.7202 | 1.4067 | - |
| 29 Feb 2024 | 1.7074 | 1.7074 | 1.7074 | 1.7074 | 1.3963 | - |
| 28 Feb 2024 | 1.7202 | 1.7202 | 1.7202 | 1.7202 | 1.4067 | - |
| 27 Feb 2024 | 1.6819 | 1.6819 | 1.6819 | 1.6819 | 1.3755 | - |
| 26 Feb 2024 | 1.6692 | 1.6692 | 1.6692 | 1.6692 | 1.3651 | - |
| 23 Feb 2024 | 1.6947 | 1.6947 | 1.6947 | 1.6947 | 1.3859 | - |
| 22 Feb 2024 | 1.7074 | 1.7074 | 1.7074 | 1.7074 | 1.3963 | - |
| 21 Feb 2024 | 1.6692 | 1.6692 | 1.6565 | 1.6565 | 1.3546 | 78 |
| 20 Feb 2024 | 1.7456 | 1.7456 | 1.7456 | 1.7456 | 1.4276 | - |
| 19 Feb 2024 | 1.7711 | 1.7711 | 1.7711 | 1.7711 | 1.4484 | - |
| 16 Feb 2024 | 1.7839 | 1.7839 | 1.7839 | 1.7839 | 1.4588 | - |
| 15 Feb 2024 | 1.7966 | 1.8094 | 1.7711 | 1.7711 | 1.4484 | 106 |
| 14 Feb 2024 | 1.8094 | 1.8094 | 1.8094 | 1.8094 | 1.4797 | - |
| 13 Feb 2024 | 1.7839 | 1.7839 | 1.7839 | 1.7839 | 1.4588 | - |
| 12 Feb 2024 | 1.7711 | 1.7711 | 1.7711 | 1.7711 | 1.4484 | - |
| 09 Feb 2024 | 1.8221 | 1.8221 | 1.8221 | 1.8221 | 1.4901 | - |
| *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.