Australia markets closed

CNOOC Ltd (NC2B.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
2.28000.0000 (0.00%)
At close: 09:05PM CEST
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 20242.30002.30002.28002.28002.2800160
16 May 20242.26002.28002.26002.28002.2800-
15 May 20242.30002.30002.30002.30002.3000-
14 May 20242.34002.34002.32002.32002.3200-
13 May 20242.36002.36002.36002.36002.3600-
10 May 20242.42002.44002.42002.42002.4200-
09 May 20242.36002.38002.36002.36002.3600-
08 May 20242.38002.38002.36002.36002.3600-
07 May 20242.34002.34002.34002.34002.3400-
06 May 20242.34002.34002.32002.34002.3400-
03 May 20242.40002.42002.38002.38002.3800-
02 May 20242.40002.40002.40002.40002.4000-
30 Apr 20242.44002.44002.42002.44002.4400-
29 Apr 20242.36002.36002.34002.34002.3400-
26 Apr 20242.34002.34002.34002.34002.3400-
25 Apr 20242.24002.26002.24002.24002.2400-
24 Apr 20242.22002.24002.20002.20002.2000-
23 Apr 20242.20002.20002.18002.20002.2000-
22 Apr 20242.18002.18002.16002.18002.1800-
19 Apr 20242.22002.22002.22002.22002.2200-
18 Apr 20242.22002.22002.20002.20002.2000-
17 Apr 20242.26002.26002.26002.26002.2600-
16 Apr 20242.28002.28002.26002.26002.2600-
15 Apr 20242.32002.32002.28002.28002.2800-
12 Apr 20242.26002.28002.26002.26002.2600-
11 Apr 20242.28002.28002.28002.28002.2800-
10 Apr 20242.22002.24002.22002.24002.2400-
09 Apr 20242.22002.22002.20002.20002.2000-
08 Apr 20242.26002.26002.22002.22002.2200-
05 Apr 20242.24002.26002.24002.26002.2600-
04 Apr 20242.24002.26002.24002.24002.2400-
03 Apr 20242.26002.26002.24002.24002.2400-
02 Apr 20242.24002.26002.24002.24002.2400-
28 Mar 20242.12002.12002.12002.12002.1200-
27 Mar 20242.06002.08002.06002.08002.0800-
26 Mar 20242.10002.12002.10002.12002.1200160
25 Mar 20242.14002.14002.12002.12002.1200-
22 Mar 20242.10002.10002.06002.06002.0600-
21 Mar 20242.14002.14002.12002.12002.1200-
20 Mar 20242.12002.12002.12002.12002.1200-
19 Mar 20242.08002.08002.06002.06002.0600-
18 Mar 20241.96002.04001.96002.04002.04001,800
15 Mar 20242.04002.04002.04002.04002.0400-
14 Mar 20242.06002.06002.06002.06002.0600-
13 Mar 20242.04002.04002.02002.02002.0200-
12 Mar 20242.02002.02002.02002.02002.0200-
11 Mar 20242.02002.02001.99001.99001.9900-
08 Mar 20242.10002.10002.06002.06002.0600-
07 Mar 20242.00002.02002.00002.00002.0000-
06 Mar 20241.97001.97001.95001.96001.9600-
05 Mar 20241.95001.95001.93001.94001.9400-
04 Mar 20241.95001.95001.93001.94001.9400-
01 Mar 20241.91001.91001.90001.90001.9000-
29 Feb 20241.91001.91001.90001.90001.9000-
28 Feb 20241.93001.93001.93001.93001.9300-
27 Feb 20241.97002.04001.96001.96001.96007,811
26 Feb 20241.96001.97001.96001.97001.9700-
23 Feb 20241.91001.92001.91001.91001.9100-
22 Feb 20241.89001.90001.89001.90001.9000-
21 Feb 20241.82001.82001.81001.82001.8200-
20 Feb 20241.85001.85001.82001.83001.8300-
19 Feb 20241.80001.80001.77001.79001.7900-
16 Feb 20241.75001.75001.72001.72001.7200-
15 Feb 20241.73001.73001.73001.73001.7300-
14 Feb 20241.74001.74001.73001.73001.7300-
13 Feb 20241.72001.72001.72001.72001.7200-
12 Feb 20241.72001.73001.72001.73001.7300250
09 Feb 20241.72001.73001.72001.72001.7200-
08 Feb 20241.73001.73001.73001.73001.7300-
07 Feb 20241.73001.73001.73001.73001.7300-
06 Feb 20241.73001.73001.73001.73001.7300-
05 Feb 20241.67001.71001.67001.71001.7100500
02 Feb 20241.69001.70001.69001.70001.7000-
01 Feb 20241.70001.70001.69001.69001.6900-
31 Jan 20241.72001.72001.71001.72001.7200-
30 Jan 20241.71001.71001.70001.70001.7000-
29 Jan 20241.72001.75001.72001.72001.720040
26 Jan 20241.73001.73001.71001.71001.7100-
25 Jan 20241.67001.68001.66001.66001.6600-
24 Jan 20241.60001.60001.59001.60001.6000-
23 Jan 20241.56001.56001.56001.56001.5600-
22 Jan 20241.52001.53001.52001.52001.5200-
19 Jan 20241.54001.54001.54001.54001.5400-
18 Jan 20241.54001.55001.54001.55001.5500-
17 Jan 20241.53001.54001.53001.54001.5400-
16 Jan 20241.57001.57001.56001.56001.5600-
15 Jan 20241.57001.57001.56001.57001.5700-
12 Jan 20241.56001.56001.54001.56001.5600-
11 Jan 20241.54001.54001.52001.52001.5200-
10 Jan 20241.58001.58001.56001.56001.5600-
09 Jan 20241.58001.58001.57001.57001.5700-
08 Jan 20241.60001.60001.57001.57001.5700-
05 Jan 20241.56001.56001.55001.55001.5500-
04 Jan 20241.56001.56001.54001.54001.5400-
03 Jan 20241.52001.52001.52001.52001.5200-
02 Jan 20241.49001.53001.49001.53001.5300-
29 Dec 20231.50001.50001.49001.49001.4900-
28 Dec 20231.48001.49001.47001.49001.4900-
27 Dec 20231.48001.48001.48001.48001.4800-
22 Dec 20231.44001.44001.44001.44001.4400-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...