Australia markets open in 9 minutes

CNOOC Ltd (NC2B.HM)

Hamburg - Hamburg Delayed price. Currency in EUR
Add to watchlist
2.12000.0000 (0.00%)
At close: 05:25PM CEST
Time period:
19 Sept 2023 - 19 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
18 Sept 20242.12002.12002.12002.12002.1200400
17 Sept 20242.14002.14002.12002.12002.1200-
16 Sept 20242.08002.08002.08002.08002.0800400
13 Sept 20242.10002.10002.10002.10002.1000-
12 Sept 20242.08002.10002.08002.10002.1000-
12 Sept 20240.74 Dividend
11 Sept 20242.16002.16002.12002.12001.3800-
10 Sept 20242.18002.18002.18002.18001.4191-
09 Sept 20242.14002.14002.14002.14001.3930-
06 Sept 20242.24002.26002.24002.26001.4711-
05 Sept 20242.22002.24002.22002.24001.4581-
04 Sept 20242.28002.30002.20002.30001.4972100
03 Sept 20242.40002.50002.38002.38001.54921,600
02 Sept 20242.42002.42002.40002.40001.5623-
30 Aug 20242.46002.46002.44002.44001.5883-
29 Aug 20242.40002.40002.40002.40001.5623-
28 Aug 20242.40002.40002.40002.40001.5623-
27 Aug 20242.40002.42002.40002.42001.5753-
26 Aug 20242.34002.34002.32002.32001.5102-
23 Aug 20242.32002.32002.28002.28001.4842-
22 Aug 20242.28002.28002.28002.28001.4842-
21 Aug 20242.30002.30002.30002.30001.4972-
20 Aug 20242.30002.30002.30002.30001.4972-
19 Aug 20242.34002.34002.34002.34001.5232-
16 Aug 20242.36002.36002.36002.36001.5362-
15 Aug 20242.28002.28002.28002.28001.4842-
14 Aug 20242.30002.30002.30002.30001.4972-
13 Aug 20242.32002.32002.32002.32001.5102-
12 Aug 20242.28002.28002.28002.28001.4842-
09 Aug 20242.32002.32002.32002.32001.5102-
08 Aug 20242.26002.26002.26002.26001.4711-
07 Aug 20242.24002.24002.24002.24001.4581-
06 Aug 20242.18002.18002.18002.18001.4191-
05 Aug 20242.20002.20002.20002.20001.4321-
02 Aug 20242.36002.36002.36002.36001.5362-
01 Aug 20242.42002.42002.42002.42001.5753-
31 July 20242.36002.36002.36002.36001.5362-
30 July 20242.30002.30002.30002.30001.4972-
29 July 20242.38002.38002.38002.38001.5492-
26 July 20242.32002.32002.32002.32001.5102-
25 July 20242.32002.32002.32002.32001.5102230
24 July 20242.40002.40002.40002.40001.5623-
23 July 20242.36002.36002.36002.36001.5362-
22 July 20242.36002.36002.36002.36001.5362-
19 July 20242.36002.36002.36002.36001.5362-
18 July 20242.48002.48002.48002.48001.6143-
17 July 20242.40002.40002.40002.40001.5623-
16 July 20242.60002.60002.60002.60001.6925-
15 July 20242.60002.60002.60002.60001.6925-
12 July 20242.62002.62002.62002.62001.7055-
11 July 20242.60002.60002.60002.60001.6925-
10 July 20242.60002.60002.60002.60001.6925-
09 July 20242.68002.68002.68002.68001.7445-
08 July 20242.70002.70002.70002.70001.7575-
05 July 20242.68002.68002.68002.68001.7445-
04 July 20242.70002.70002.70002.70001.7575-
03 July 20242.74002.74002.74002.74001.7836-
02 July 20242.74002.74002.74002.74001.7836-
01 July 20242.64002.64002.64002.64001.7185-
28 June 20242.64002.64002.64002.64001.7185-
27 June 20242.58002.58002.58002.58001.6794-
26 June 20242.64002.64002.64002.64001.7185-
25 June 20242.66002.66002.66002.66001.7315-
24 June 20242.64002.64002.64002.64001.7185-
21 June 20242.68002.68002.68002.68001.7445-
20 June 20242.76002.76002.76002.76001.7966-
19 June 20242.68002.68002.68002.68001.7445-
18 June 20242.50002.60002.50002.60001.69251,000
17 June 20242.50002.50002.50002.50001.6274-
14 June 20242.50002.50002.50002.50001.6274-
13 June 20242.48002.48002.48002.48001.6143-
13 June 20240.66 Dividend
12 June 20242.54002.54002.54002.54001.2238-
11 June 20242.50002.50002.50002.50001.2045-
10 June 20242.48002.48002.48002.48001.1949-
07 June 20242.42002.42002.42002.42001.1660-
06 June 20242.40002.40002.40002.40001.1563-
05 June 20242.36002.36002.36002.36001.1370-
04 June 20242.40002.40002.40002.40001.1563-
03 June 20242.44002.44002.44002.44001.1756-
31 May 20242.44002.44002.44002.44001.1756-
30 May 20242.38002.38002.38002.38001.1467-
29 May 20242.44002.50002.44002.50001.204564
28 May 20242.40002.40002.40002.40001.1563-
27 May 20242.38002.44002.38002.44001.1756204
24 May 20242.28002.28002.28002.28001.0985-
23 May 20242.24002.24002.24002.24001.0792-
22 May 20242.24002.24002.24002.24001.0792-
21 May 20242.24002.24002.24002.24001.0792-
20 May 20242.28002.28002.28002.28001.0985-
17 May 20242.26002.26002.26002.26001.0889-
16 May 20242.22002.22002.22002.22001.0696-
15 May 20242.26002.26002.26002.26001.0889-
14 May 20242.30002.30002.30002.30001.1081-
13 May 20242.32002.32002.32002.32001.1178-
10 May 20242.38002.38002.38002.38001.1467-
09 May 20242.32002.32002.32002.32001.1178-
08 May 20242.34002.34002.34002.34001.1274-
07 May 20242.32002.32002.32002.32001.1178-
06 May 20242.30002.30002.30002.30001.1081-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...