Capricorn Energy PLC (FKG1.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
At close: 03:44PM 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 |
|---|---|---|---|---|---|---|
| 27 June 2024 | 2.0160 | 2.1160 | 2.0020 | 2.1040 | 2.1040 | - |
| 26 June 2024 | 2.0880 | 2.0880 | 2.0320 | 2.0420 | 2.0420 | - |
| 25 June 2024 | 2.1400 | 2.1480 | 2.0740 | 2.0740 | 2.0740 | - |
| 24 June 2024 | 2.1200 | 2.1800 | 2.1040 | 2.1800 | 2.1800 | - |
| 21 June 2024 | 2.1160 | 2.1360 | 2.1000 | 2.1000 | 2.1000 | - |
| 20 June 2024 | 2.1640 | 2.1640 | 2.0960 | 2.1160 | 2.1160 | - |
| 19 June 2024 | 2.0900 | 2.1680 | 2.0900 | 2.1680 | 2.1680 | - |
| 18 June 2024 | 1.9640 | 2.0060 | 1.9640 | 2.0060 | 2.0060 | 35 |
| 17 June 2024 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | 1.9900 | - |
| 14 June 2024 | 1.9170 | 1.9880 | 1.9170 | 1.9880 | 1.9880 | - |
| 13 June 2024 | 2.1660 | 2.1660 | 2.0420 | 2.0420 | 2.0420 | - |
| 12 June 2024 | 2.1740 | 2.1820 | 2.1060 | 2.1060 | 2.1060 | - |
| 11 June 2024 | 1.9740 | 2.1460 | 1.9740 | 2.1460 | 2.1460 | - |
| 10 June 2024 | 1.9760 | 2.0120 | 1.9452 | 1.9700 | 1.9700 | - |
| 07 June 2024 | 1.9220 | 1.9670 | 1.9220 | 1.9570 | 1.9570 | - |
| 06 June 2024 | 1.9980 | 1.9980 | 1.9340 | 1.9490 | 1.9490 | - |
| 05 June 2024 | 2.0855 | 2.0855 | 2.0185 | 2.0200 | 2.0200 | - |
| 04 June 2024 | 2.1565 | 2.1565 | 2.1565 | 2.1565 | 2.1565 | - |
| 03 June 2024 | 2.2220 | 2.2220 | 2.2220 | 2.2220 | 2.2220 | - |
| 31 May 2024 | 2.2015 | 2.2015 | 2.1695 | 2.1915 | 2.1915 | - |
| 30 May 2024 | 2.1215 | 2.1830 | 2.1170 | 2.1830 | 2.1830 | - |
| 29 May 2024 | 2.2065 | 2.2065 | 2.2065 | 2.2065 | 2.2065 | - |
| 28 May 2024 | 2.1945 | 2.1955 | 2.1945 | 2.1955 | 2.1955 | - |
| 27 May 2024 | 2.1825 | 2.1825 | 2.1825 | 2.1825 | 2.1825 | - |
| 24 May 2024 | 2.1735 | 2.1825 | 2.1735 | 2.1825 | 2.1825 | - |
| 24 May 2024 | 0.547903 Dividend | |||||
| 24 May 2024 | 62:79 Stock split | |||||
| 23 May 2024 | 2.9052 | 2.9052 | 2.9052 | 2.9052 | 2.3573 | - |
| 22 May 2024 | 2.8032 | 2.9052 | 2.8032 | 2.9052 | 2.3573 | - |
| 21 May 2024 | 2.9306 | 2.9561 | 2.8287 | 2.9052 | 2.3573 | - |
| 20 May 2024 | 2.7268 | 2.9816 | 2.7268 | 2.9816 | 2.4193 | - |
| 17 May 2024 | 2.6758 | 2.8032 | 2.6503 | 2.8032 | 2.2745 | - |
| 16 May 2024 | 2.5739 | 2.6758 | 2.5739 | 2.6248 | 2.1298 | - |
| 15 May 2024 | 2.5484 | 2.7013 | 2.5484 | 2.6758 | 2.1712 | - |
| 14 May 2024 | 2.5356 | 2.6503 | 2.5356 | 2.6503 | 2.1505 | - |
| 13 May 2024 | 2.5994 | 2.6248 | 2.5994 | 2.6248 | 2.1298 | - |
| 10 May 2024 | 2.5102 | 2.5739 | 2.4974 | 2.5739 | 2.0884 | - |
| 09 May 2024 | 2.4974 | 2.4974 | 2.4465 | 2.4719 | 2.0057 | - |
| 08 May 2024 | 2.4847 | 2.4847 | 2.4592 | 2.4719 | 2.0057 | - |
| 07 May 2024 | 2.3955 | 2.5102 | 2.3955 | 2.4974 | 2.0264 | - |
| 06 May 2024 | 2.4974 | 2.4974 | 2.4082 | 2.4082 | 1.9540 | - |
| 03 May 2024 | 2.3063 | 2.4847 | 2.3063 | 2.4847 | 2.0161 | - |
| 02 May 2024 | 2.4719 | 2.4847 | 2.3955 | 2.4337 | 1.9747 | - |
| 30 Apr 2024 | 2.5102 | 2.5102 | 2.5102 | 2.5102 | 2.0368 | - |
| 29 Apr 2024 | 2.5229 | 2.5229 | 2.4719 | 2.4847 | 2.0161 | - |
| 26 Apr 2024 | 2.4082 | 2.5484 | 2.4082 | 2.5102 | 2.0368 | - |
| 25 Apr 2024 | 2.4847 | 2.5102 | 2.4847 | 2.4974 | 2.0264 | - |
| 24 Apr 2024 | 2.4082 | 2.4974 | 2.4082 | 2.4847 | 2.0161 | - |
| 23 Apr 2024 | 2.3700 | 2.4592 | 2.3700 | 2.4592 | 1.9954 | - |
| 22 Apr 2024 | 2.4337 | 2.4465 | 2.4337 | 2.4465 | 1.9851 | - |
| 19 Apr 2024 | 2.3573 | 2.3827 | 2.3573 | 2.3827 | 1.9334 | - |
| 18 Apr 2024 | 2.3318 | 2.4082 | 2.3318 | 2.4082 | 1.9540 | - |
| 17 Apr 2024 | 2.3827 | 2.4465 | 2.3700 | 2.4465 | 1.9851 | - |
| 16 Apr 2024 | 2.4082 | 2.4337 | 2.4082 | 2.4337 | 1.9747 | - |
| 15 Apr 2024 | 2.4592 | 2.5229 | 2.4592 | 2.4719 | 2.0057 | - |
| 12 Apr 2024 | 2.4210 | 2.5484 | 2.4210 | 2.5484 | 2.0678 | - |
| 11 Apr 2024 | 2.5484 | 2.5484 | 2.5102 | 2.5102 | 2.0368 | - |
| 10 Apr 2024 | 2.4337 | 2.5484 | 2.4337 | 2.5229 | 2.0471 | - |
| 09 Apr 2024 | 2.5229 | 2.5484 | 2.5229 | 2.5484 | 2.0678 | - |
| 08 Apr 2024 | 2.4592 | 2.5484 | 2.4592 | 2.5229 | 2.0471 | - |
| 05 Apr 2024 | 2.4719 | 2.4719 | 2.4719 | 2.4719 | 2.0057 | - |
| 04 Apr 2024 | 2.5739 | 2.5739 | 2.5739 | 2.5739 | 2.0884 | - |
| 03 Apr 2024 | 2.5229 | 2.5229 | 2.4847 | 2.4847 | 2.0161 | - |
| 02 Apr 2024 | 2.5994 | 2.5994 | 2.5994 | 2.5994 | 2.1091 | - |
| 28 Mar 2024 | 2.4719 | 2.5739 | 2.4719 | 2.5739 | 2.0884 | - |
| 27 Mar 2024 | 2.4210 | 2.4465 | 2.4082 | 2.4465 | 1.9851 | - |
| 26 Mar 2024 | 2.3955 | 2.4210 | 2.3827 | 2.4210 | 1.9644 | - |
| 25 Mar 2024 | 2.3827 | 2.3827 | 2.2935 | 2.3445 | 1.9023 | - |
| 22 Mar 2024 | 2.2808 | 2.3445 | 2.2553 | 2.3445 | 1.9023 | - |
| 21 Mar 2024 | 2.1661 | 2.2935 | 2.1661 | 2.2808 | 1.8507 | - |
| 20 Mar 2024 | 2.1279 | 2.2298 | 2.1279 | 2.2298 | 1.8093 | - |
| 19 Mar 2024 | 2.0642 | 2.1406 | 2.0387 | 2.1406 | 1.7369 | - |
| 18 Mar 2024 | 1.9623 | 2.0769 | 1.9495 | 2.0515 | 1.6646 | - |
| 15 Mar 2024 | 1.9240 | 1.9368 | 1.9240 | 1.9368 | 1.5715 | - |
| 14 Mar 2024 | 1.8731 | 1.9240 | 1.8476 | 1.9240 | 1.5612 | - |
| 13 Mar 2024 | 1.8221 | 1.8603 | 1.8094 | 1.8476 | 1.4991 | - |
| 12 Mar 2024 | 1.7456 | 1.8348 | 1.7456 | 1.8221 | 1.4785 | - |
| 11 Mar 2024 | 1.7839 | 1.8348 | 1.7584 | 1.8094 | 1.4681 | - |
| 08 Mar 2024 | 1.7839 | 1.8094 | 1.7839 | 1.8094 | 1.4681 | - |
| 07 Mar 2024 | 1.8094 | 1.8221 | 1.7966 | 1.8221 | 1.4785 | - |
| 06 Mar 2024 | 1.7329 | 1.7839 | 1.7329 | 1.7839 | 1.4474 | - |
| 05 Mar 2024 | 1.7711 | 1.7711 | 1.7074 | 1.7329 | 1.4061 | - |
| 04 Mar 2024 | 1.7711 | 1.7839 | 1.7584 | 1.7711 | 1.4371 | - |
| 01 Mar 2024 | 1.7202 | 1.7456 | 1.6565 | 1.7456 | 1.4164 | - |
| 29 Feb 2024 | 1.7074 | 1.7202 | 1.6947 | 1.7202 | 1.3957 | - |
| 28 Feb 2024 | 1.6947 | 1.7202 | 1.6819 | 1.7202 | 1.3957 | - |
| 27 Feb 2024 | 1.6692 | 1.7329 | 1.6565 | 1.7329 | 1.4061 | - |
| 26 Feb 2024 | 1.6692 | 1.6819 | 1.6565 | 1.6819 | 1.3647 | - |
| 23 Feb 2024 | 1.6819 | 1.6819 | 1.6310 | 1.6692 | 1.3544 | - |
| 22 Feb 2024 | 1.7074 | 1.7074 | 1.6437 | 1.6819 | 1.3647 | - |
| 21 Feb 2024 | 1.6692 | 1.6692 | 1.6055 | 1.6692 | 1.3544 | - |
| 20 Feb 2024 | 1.7329 | 1.7329 | 1.6819 | 1.6819 | 1.3647 | - |
| 19 Feb 2024 | 1.7711 | 1.7711 | 1.7202 | 1.7329 | 1.4061 | - |
| 16 Feb 2024 | 1.7202 | 1.7711 | 1.7202 | 1.7711 | 1.4371 | - |
| 15 Feb 2024 | 1.7456 | 1.7966 | 1.7456 | 1.7711 | 1.4371 | - |
| 14 Feb 2024 | 1.7839 | 1.8476 | 1.7584 | 1.8476 | 1.4991 | - |
| 13 Feb 2024 | 1.7839 | 1.8603 | 1.7839 | 1.8221 | 1.4785 | - |
| 12 Feb 2024 | 1.7711 | 1.7711 | 1.7202 | 1.7456 | 1.4164 | - |
| 09 Feb 2024 | 1.8348 | 1.8348 | 1.7456 | 1.7456 | 1.4164 | - |
| 08 Feb 2024 | 1.8731 | 1.8731 | 1.8221 | 1.8221 | 1.4785 | - |
| *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.