Australia markets close in 4 hours 14 minutes

CNOOC Ltd (NC2B.HM)

Hamburg - Hamburg Delayed price. Currency in EUR
Add to watchlist
2.1600+0.0200 (+0.93%)
At close: 08:00AM CEST
Time period:
24 Apr 2023 - 24 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
23 Apr 20242.16002.16002.16002.16002.1600350
22 Apr 20242.14002.14002.14002.14002.1400-
19 Apr 20242.18002.18002.18002.18002.1800-
18 Apr 20242.18002.18002.18002.18002.1800-
17 Apr 20242.22002.22002.22002.22002.2200-
16 Apr 20242.26002.26002.26002.26002.2600-
15 Apr 20242.28002.28002.28002.28002.2800-
12 Apr 20242.22002.22002.22002.22002.2200-
11 Apr 20242.26002.26002.26002.26002.2600-
10 Apr 20242.20002.20002.20002.20002.2000-
09 Apr 20242.18002.18002.18002.18002.1800-
08 Apr 20242.20002.20002.20002.20002.2000-
05 Apr 20242.22002.22002.22002.22002.2200-
04 Apr 20242.20002.20002.20002.20002.2000-
03 Apr 20242.22002.22002.22002.22002.2200-
02 Apr 20242.22002.22002.22002.22002.2200-
28 Mar 20242.10002.10002.10002.10002.1000-
27 Mar 20242.02002.04002.02002.04002.0400-
26 Mar 20242.06002.06002.06002.06002.0600-
25 Mar 20242.10002.10002.10002.10002.1000-
22 Mar 20242.06002.06002.06002.06002.0600-
21 Mar 20242.10002.10002.10002.10002.1000-
20 Mar 20242.08002.08002.08002.08002.0800-
19 Mar 20242.04002.04002.04002.04002.0400-
18 Mar 20242.02002.02002.02002.02002.0200-
15 Mar 20242.02002.02002.02002.02002.0200350
14 Mar 20242.04002.04002.04002.04002.0400-
13 Mar 20242.02002.02002.02002.02002.0200-
12 Mar 20241.98001.98001.98001.98001.9800-
11 Mar 20242.00002.00002.00002.00002.0000-
08 Mar 20242.06002.06002.06002.06002.0600-
07 Mar 20241.97002.00001.97002.00002.0000100
06 Mar 20241.93001.93001.93001.93001.9300-
05 Mar 20241.92001.92001.92001.92001.9200-
04 Mar 20241.92001.92001.92001.92001.9200-
01 Mar 20241.87001.87001.87001.87001.8700-
29 Feb 20241.88001.88001.88001.88001.8800-
28 Feb 20241.90001.90001.90001.90001.9000-
27 Feb 20241.93001.93001.93001.93001.9300-
26 Feb 20241.93001.93001.93001.93001.9300-
23 Feb 20241.88001.88001.88001.88001.8800-
22 Feb 20241.88001.88001.88001.88001.8800-
21 Feb 20241.79001.79001.79001.79001.7900-
20 Feb 20241.82001.82001.82001.82001.8200-
19 Feb 20241.77001.77001.77001.77001.7700-
16 Feb 20241.72001.72001.72001.72001.7200-
15 Feb 20241.70001.70001.70001.70001.7000-
14 Feb 20241.71001.71001.71001.71001.7100-
13 Feb 20241.69001.69001.69001.69001.6900-
12 Feb 20241.69001.69001.69001.69001.6900300
09 Feb 20241.70001.70001.70001.70001.7000-
08 Feb 20241.72001.72001.72001.72001.7200-
07 Feb 20241.70001.70001.70001.70001.7000-
06 Feb 20241.71001.71001.71001.71001.7100-
05 Feb 20241.68001.68001.68001.68001.6800-
02 Feb 20241.67001.67001.67001.67001.6700-
01 Feb 20241.67001.67001.67001.67001.6700-
31 Jan 20241.69001.75001.69001.75001.75005,270
30 Jan 20241.68001.68001.68001.68001.6800-
29 Jan 20241.70001.70001.70001.70001.7000-
26 Jan 20241.70001.70001.70001.70001.7000-
25 Jan 20241.65001.65001.65001.65001.6500-
24 Jan 20241.57001.57001.57001.57001.5700-
23 Jan 20241.54001.54001.54001.54001.5400-
22 Jan 20241.50001.50001.50001.50001.5000-
19 Jan 20241.52001.52001.52001.52001.5200-
18 Jan 20241.53001.53001.53001.53001.5300-
17 Jan 20241.52001.52001.52001.52001.5200-
16 Jan 20241.56001.56001.56001.56001.5600-
15 Jan 20241.54001.54001.54001.54001.5400-
12 Jan 20241.54001.54001.54001.54001.5400-
11 Jan 20241.52001.53001.52001.53001.53002,000
10 Jan 20241.56001.56001.56001.56001.5600-
09 Jan 20241.56001.56001.56001.56001.5600-
08 Jan 20241.58001.58001.58001.58001.5800-
05 Jan 20241.54001.54001.54001.54001.5400-
04 Jan 20241.53001.53001.53001.53001.5300-
03 Jan 20241.50001.50001.50001.50001.5000-
02 Jan 20241.50001.50001.50001.50001.5000-
29 Dec 20231.48001.48001.47001.47001.4700-
28 Dec 20231.46001.46001.46001.46001.4600-
27 Dec 20231.46001.46001.46001.46001.4600-
22 Dec 20231.42001.42001.42001.42001.4200-
21 Dec 20231.41001.41001.41001.41001.4100-
20 Dec 20231.42001.42001.42001.42001.4200-
19 Dec 20231.43001.44001.40001.40001.4000172,800
18 Dec 20231.41001.41001.41001.41001.4100-
15 Dec 20231.40001.40001.40001.40001.4000-
14 Dec 20231.38001.38001.38001.38001.3800-
13 Dec 20231.40001.40001.40001.40001.4000-
12 Dec 20231.46001.46001.46001.46001.4600-
11 Dec 20231.47001.47001.47001.47001.4700-
08 Dec 20231.49001.49001.49001.49001.4900-
07 Dec 20231.46001.46001.46001.46001.4600-
06 Dec 20231.50001.50001.50001.50001.5000-
05 Dec 20231.50001.50001.50001.50001.5000-
04 Dec 20231.51001.51001.51001.51001.5100-
01 Dec 20231.50001.50001.50001.50001.5000-
30 Nov 20231.50001.50001.50001.50001.5000-
29 Nov 20231.48001.48001.48001.48001.4800-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...