Australia markets closed

CNOOC Ltd (NC2B.HM)

Hamburg - Hamburg Delayed price. Currency in EUR
Add to watchlist
2.32000.0000 (0.00%)
At close: 09:10AM CEST
Time period:
27 July 2023 - 27 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 July 20242.32002.32002.32002.32002.3200-
25 July 20242.32002.32002.32002.32002.3200230
24 July 20242.40002.40002.40002.40002.4000-
23 July 20242.36002.36002.36002.36002.3600-
22 July 20242.36002.36002.36002.36002.3600-
19 July 20242.36002.36002.36002.36002.3600-
18 July 20242.48002.48002.48002.48002.4800-
17 July 20242.40002.40002.40002.40002.4000-
16 July 20242.60002.60002.60002.60002.6000-
15 July 20242.60002.60002.60002.60002.6000-
12 July 20242.62002.62002.62002.62002.6200-
11 July 20242.60002.60002.60002.60002.6000-
10 July 20242.60002.60002.60002.60002.6000-
09 July 20242.68002.68002.68002.68002.6800-
08 July 20242.70002.70002.70002.70002.7000-
05 July 20242.68002.68002.68002.68002.6800-
04 July 20242.70002.70002.70002.70002.7000-
03 July 20242.74002.74002.74002.74002.7400-
02 July 20242.74002.74002.74002.74002.7400-
01 July 20242.64002.64002.64002.64002.6400-
28 June 20242.64002.64002.64002.64002.6400-
27 June 20242.58002.58002.58002.58002.5800-
26 June 20242.64002.64002.64002.64002.6400-
25 June 20242.66002.66002.66002.66002.6600-
24 June 20242.64002.64002.64002.64002.6400-
21 June 20242.68002.68002.68002.68002.6800-
20 June 20242.76002.76002.76002.76002.7600-
19 June 20242.68002.68002.68002.68002.6800-
18 June 20242.50002.60002.50002.60002.60001,000
17 June 20242.50002.50002.50002.50002.5000-
14 June 20242.50002.50002.50002.50002.5000-
13 June 20242.48002.48002.48002.48002.4800-
13 June 20240.66 Dividend
12 June 20242.54002.54002.54002.54001.8800-
11 June 20242.50002.50002.50002.50001.8504-
10 June 20242.48002.48002.48002.48001.8356-
07 June 20242.42002.42002.42002.42001.7912-
06 June 20242.40002.40002.40002.40001.7764-
05 June 20242.36002.36002.36002.36001.7468-
04 June 20242.40002.40002.40002.40001.7764-
03 June 20242.44002.44002.44002.44001.8060-
31 May 20242.44002.44002.44002.44001.8060-
30 May 20242.38002.38002.38002.38001.7616-
29 May 20242.44002.50002.44002.50001.850464
28 May 20242.40002.40002.40002.40001.7764-
27 May 20242.38002.44002.38002.44001.8060204
24 May 20242.28002.28002.28002.28001.6876-
23 May 20242.24002.24002.24002.24001.6580-
22 May 20242.24002.24002.24002.24001.6580-
21 May 20242.24002.24002.24002.24001.6580-
20 May 20242.28002.28002.28002.28001.6876-
17 May 20242.26002.26002.26002.26001.6728-
16 May 20242.22002.22002.22002.22001.6431-
15 May 20242.26002.26002.26002.26001.6728-
14 May 20242.30002.30002.30002.30001.7024-
13 May 20242.32002.32002.32002.32001.7172-
10 May 20242.38002.38002.38002.38001.7616-
09 May 20242.32002.32002.32002.32001.7172-
08 May 20242.34002.34002.34002.34001.7320-
07 May 20242.32002.32002.32002.32001.7172-
06 May 20242.30002.30002.30002.30001.7024-
03 May 20242.38002.38002.38002.38001.7616-
02 May 20242.36002.36002.36002.36001.7468-
30 Apr 20242.40002.40002.40002.40001.7764-
29 Apr 20242.30002.30002.30002.30001.7024-
26 Apr 20242.30002.30002.30002.30001.7024-
25 Apr 20242.20002.20002.20002.20001.6283-
24 Apr 20242.18002.18002.18002.18001.6135-
23 Apr 20242.16002.16002.16002.16001.5987-
22 Apr 20242.14002.14002.14002.14001.5839-
19 Apr 20242.18002.18002.18002.18001.6135-
18 Apr 20242.18002.18002.18002.18001.6135-
17 Apr 20242.22002.22002.22002.22001.6431-
16 Apr 20242.26002.26002.26002.26001.6728-
15 Apr 20242.28002.28002.28002.28001.6876-
12 Apr 20242.22002.22002.22002.22001.6431-
11 Apr 20242.26002.26002.26002.26001.6728-
10 Apr 20242.20002.20002.20002.20001.6283-
09 Apr 20242.18002.18002.18002.18001.6135-
08 Apr 20242.20002.20002.20002.20001.6283-
05 Apr 20242.22002.22002.22002.22001.6431-
04 Apr 20242.20002.20002.20002.20001.6283-
03 Apr 20242.22002.22002.22002.22001.6431-
02 Apr 20242.22002.22002.22002.22001.6431-
28 Mar 20242.10002.10002.10002.10001.5543-
27 Mar 20242.02002.04002.02002.04001.5099-
26 Mar 20242.06002.06002.06002.06001.5247-
25 Mar 20242.10002.10002.10002.10001.5543-
22 Mar 20242.06002.06002.06002.06001.5247-
21 Mar 20242.10002.10002.10002.10001.5543-
20 Mar 20242.08002.08002.08002.08001.5395-
19 Mar 20242.04002.04002.04002.04001.5099-
18 Mar 20242.02002.02002.02002.02001.4951-
15 Mar 20242.02002.02002.02002.02001.4951350
14 Mar 20242.04002.04002.04002.04001.5099-
13 Mar 20242.02002.02002.02002.02001.4951-
12 Mar 20241.98001.98001.98001.98001.4655-
11 Mar 20242.00002.00002.00002.00001.4803-
08 Mar 20242.06002.06002.06002.06001.5247-
07 Mar 20241.97002.00001.97002.00001.4803100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...