Australia markets closed

CNOOC Ltd (NC2B.HM)

Hamburg - Hamburg Delayed price. Currency in EUR
Add to watchlist
1.2000+0.0124 (+1.04%)
As of 08:00AM CET. Market open.
Time period:
05 Dec 2021 - 05 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
05 Dec 20221.20001.20001.20001.20001.2000100
02 Dec 20221.18761.18761.18761.18761.1876-
01 Dec 20221.22001.22001.22001.22001.2200-
30 Nov 20221.24001.24001.24001.24001.2400-
29 Nov 20221.23001.23001.23001.23001.2300-
28 Nov 20221.23001.23001.23001.23001.2300-
25 Nov 20221.23801.23801.23801.23801.2380-
24 Nov 20221.24001.24001.24001.24001.2400-
23 Nov 20221.24001.24001.24001.24001.2400-
22 Nov 20221.25001.25001.25001.25001.2500-
21 Nov 20221.23001.23001.23001.23001.2300-
18 Nov 20221.23001.23001.23001.23001.2300-
17 Nov 20221.24001.24001.24001.24001.2400-
16 Nov 20221.27601.27601.27601.27601.2760-
15 Nov 20221.25481.29021.25481.29021.2902100
14 Nov 20221.23381.23381.23381.23381.2338-
11 Nov 20221.26001.26001.26001.26001.2600-
10 Nov 20221.25001.25001.25001.25001.2500-
09 Nov 20221.25001.25001.25001.25001.2500-
08 Nov 20221.26141.26141.26141.26141.2614-
07 Nov 20221.28001.28001.28001.28001.2800-
04 Nov 20221.26401.26401.26401.26401.2640-
03 Nov 20221.24601.24601.24601.24601.2460-
02 Nov 20221.23661.23661.23661.23661.2366-
01 Nov 20221.21441.21441.21441.21441.2144-
31 Oct 20221.15581.15581.15581.15581.1558-
28 Oct 20221.21381.21381.21381.21381.2138-
27 Oct 20221.21181.21181.21181.21181.2118-
26 Oct 20221.20781.20781.20781.20781.2078-
25 Oct 20221.22161.22161.22161.22161.2216-
24 Oct 20221.23041.23041.23041.23041.2304-
21 Oct 20221.27201.27201.27201.27201.2720-
20 Oct 20221.27001.27001.27001.27001.2700-
19 Oct 20221.25001.25001.25001.25001.2500-
18 Oct 20221.24801.24801.24801.24801.2480-
17 Oct 20221.25401.25401.25401.25401.2540-
14 Oct 20221.23701.23701.23701.23701.2370-
13 Oct 20221.22401.22401.22401.22401.2240-
12 Oct 20221.23801.23801.23801.23801.2380-
11 Oct 20221.26001.26001.26001.26001.2600-
10 Oct 20221.26201.26201.26201.26201.2620-
07 Oct 20221.25061.25061.25061.25061.2506-
06 Oct 20221.23861.23861.23861.23861.2386-
05 Oct 20221.22261.22261.22261.22261.2226-
04 Oct 20221.19121.19121.19121.19121.1912-
03 Oct 20221.19241.19241.19241.19241.1924-
30 Sept 20221.19001.19001.19001.19001.1900-
29 Sept 20221.22501.22501.22501.22501.2250-
28 Sept 20221.24001.24001.24001.24001.2400-
27 Sept 20221.22501.25001.22501.25001.25001,000
26 Sept 20221.26401.26401.26401.26401.2640-
23 Sept 20221.30201.30201.30201.30201.3020-
22 Sept 20221.28001.28001.28001.28001.2800-
21 Sept 20221.27001.33601.27001.33601.3360300
20 Sept 20221.24941.24941.24941.24941.2494-
19 Sept 20221.24421.24421.24421.24421.2442-
16 Sept 20221.27401.27401.27401.27401.2740-
15 Sept 20221.30001.30001.30001.30001.3000-
14 Sept 20221.27001.27001.27001.27001.2700-
13 Sept 20221.22801.22801.22801.22801.2280-
12 Sept 20221.22001.22001.22001.22001.2200-
09 Sept 20221.20001.20001.20001.20001.2000-
08 Sept 20221.20001.20001.20001.20001.2000-
07 Sept 20221.23681.23681.23681.23681.2368-
06 Sept 20221.28001.28001.28001.28001.2800-
06 Sept 20220.7 Dividend
05 Sept 20221.35001.35001.35001.35000.6500-
02 Sept 20221.33001.33001.33001.33000.6404-
01 Sept 20221.33401.33401.33401.33400.6423-
31 Aug 20221.33401.33401.33401.33400.6423-
30 Aug 20221.38701.38701.38701.38700.6678-
29 Aug 20221.40001.40001.38981.38980.6692100
26 Aug 20221.32141.32141.32141.32140.6362-
25 Aug 20221.32981.32981.32981.32980.6403-
24 Aug 20221.29721.29721.29721.29720.6246-
23 Aug 20221.25981.25981.25981.25980.6066-
22 Aug 20221.21541.21541.21541.21540.5852-
19 Aug 20221.22001.22001.22001.22000.5874-
18 Aug 20221.18001.18001.18001.18000.5681-
17 Aug 20221.19001.19001.19001.19000.5730-
16 Aug 20221.17601.17601.17601.17600.5662-
15 Aug 20221.20001.20001.20001.20000.5778-
12 Aug 20221.21601.21601.21601.21600.5855-
11 Aug 20221.19001.19001.19001.19000.5730-
10 Aug 20221.18001.18001.18001.18000.5681-
09 Aug 20221.19601.19601.19601.19600.5759-
08 Aug 20221.16001.16001.16001.16000.5585-
05 Aug 20221.14281.14281.14281.14280.5502-
04 Aug 20221.17441.17441.17441.17440.5655-
03 Aug 20221.18001.18001.18001.18000.5681-
02 Aug 20221.18001.18001.18001.18000.5681-
01 Aug 20221.22401.22401.22401.22400.5893-
29 July 20221.22401.22401.22401.22400.5893-
28 July 20221.23001.23001.23001.23000.5922-
27 July 20221.23001.23001.23001.23000.5922-
26 July 20221.23001.23001.23001.23000.5922-
25 July 20221.20001.20001.20001.20000.5778-
22 July 20221.20001.20001.20001.20000.5778-
21 July 20221.20001.20001.20001.20000.5778-
20 July 20221.22601.22601.22601.22600.5903-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...