CNOOC Ltd (NC2B.HM)
Hamburg - Hamburg Delayed price. Currency in EUR
Add to watchlist
As of 08:01AM CEST. Market open.
Time period:
07 Oct 2021 - 07 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Oct 2022 | 1.2386 | 1.2506 | 1.2506 | 1.2506 | 1.2506 | 1,000 |
| 06 Oct 2022 | - | - | - | - | - | - |
| 05 Oct 2022 | 1.2226 | 1.2226 | 1.2226 | 1.2226 | 1.2226 | - |
| 04 Oct 2022 | 1.1912 | 1.1912 | 1.1912 | 1.1912 | 1.1912 | - |
| 03 Oct 2022 | 1.1924 | 1.1924 | 1.1924 | 1.1924 | 1.1924 | - |
| 30 Sept 2022 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | - |
| 29 Sept 2022 | 1.2250 | 1.2250 | 1.2250 | 1.2250 | 1.2250 | - |
| 28 Sept 2022 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | - |
| 27 Sept 2022 | 1.2250 | 1.2500 | 1.2250 | 1.2500 | 1.2500 | 1,000 |
| 26 Sept 2022 | 1.2640 | 1.2640 | 1.2640 | 1.2640 | 1.2640 | - |
| 23 Sept 2022 | 1.3020 | 1.3020 | 1.3020 | 1.3020 | 1.3020 | - |
| 22 Sept 2022 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
| 21 Sept 2022 | 1.2700 | 1.3360 | 1.2700 | 1.3360 | 1.3360 | 300 |
| 20 Sept 2022 | 1.2494 | 1.2494 | 1.2494 | 1.2494 | 1.2494 | - |
| 19 Sept 2022 | 1.2442 | 1.2442 | 1.2442 | 1.2442 | 1.2442 | - |
| 16 Sept 2022 | 1.2740 | 1.2740 | 1.2740 | 1.2740 | 1.2740 | - |
| 15 Sept 2022 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | 1.3000 | - |
| 14 Sept 2022 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | - |
| 13 Sept 2022 | 1.2280 | 1.2280 | 1.2280 | 1.2280 | 1.2280 | - |
| 12 Sept 2022 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | - |
| 09 Sept 2022 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 08 Sept 2022 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 07 Sept 2022 | 1.2368 | 1.2368 | 1.2368 | 1.2368 | 1.2368 | - |
| 06 Sept 2022 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
| 06 Sept 2022 | 0.7 Dividend | |||||
| 05 Sept 2022 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 0.6500 | - |
| 02 Sept 2022 | 1.3300 | 1.3300 | 1.3300 | 1.3300 | 0.6404 | - |
| 01 Sept 2022 | 1.3340 | 1.3340 | 1.3340 | 1.3340 | 0.6423 | - |
| 31 Aug 2022 | 1.3340 | 1.3340 | 1.3340 | 1.3340 | 0.6423 | - |
| 30 Aug 2022 | 1.3870 | 1.3870 | 1.3870 | 1.3870 | 0.6678 | - |
| 29 Aug 2022 | 1.4000 | 1.4000 | 1.3898 | 1.3898 | 0.6692 | 100 |
| 26 Aug 2022 | 1.3214 | 1.3214 | 1.3214 | 1.3214 | 0.6362 | - |
| 25 Aug 2022 | 1.3298 | 1.3298 | 1.3298 | 1.3298 | 0.6403 | - |
| 24 Aug 2022 | 1.2972 | 1.2972 | 1.2972 | 1.2972 | 0.6246 | - |
| 23 Aug 2022 | 1.2598 | 1.2598 | 1.2598 | 1.2598 | 0.6066 | - |
| 22 Aug 2022 | 1.2154 | 1.2154 | 1.2154 | 1.2154 | 0.5852 | - |
| 19 Aug 2022 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 0.5874 | - |
| 18 Aug 2022 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 0.5681 | - |
| 17 Aug 2022 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 0.5730 | - |
| 16 Aug 2022 | 1.1760 | 1.1760 | 1.1760 | 1.1760 | 0.5662 | - |
| 15 Aug 2022 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 0.5778 | - |
| 12 Aug 2022 | 1.2160 | 1.2160 | 1.2160 | 1.2160 | 0.5855 | - |
| 11 Aug 2022 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 0.5730 | - |
| 10 Aug 2022 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 0.5681 | - |
| 09 Aug 2022 | 1.1960 | 1.1960 | 1.1960 | 1.1960 | 0.5759 | - |
| 08 Aug 2022 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 0.5585 | - |
| 05 Aug 2022 | 1.1428 | 1.1428 | 1.1428 | 1.1428 | 0.5502 | - |
| 04 Aug 2022 | 1.1744 | 1.1744 | 1.1744 | 1.1744 | 0.5655 | - |
| 03 Aug 2022 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 0.5681 | - |
| 02 Aug 2022 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 0.5681 | - |
| 01 Aug 2022 | 1.2240 | 1.2240 | 1.2240 | 1.2240 | 0.5893 | - |
| 29 July 2022 | 1.2240 | 1.2240 | 1.2240 | 1.2240 | 0.5893 | - |
| 28 July 2022 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 0.5922 | - |
| 27 July 2022 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 0.5922 | - |
| 26 July 2022 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 0.5922 | - |
| 25 July 2022 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 0.5778 | - |
| 22 July 2022 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 0.5778 | - |
| 21 July 2022 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 0.5778 | - |
| 20 July 2022 | 1.2260 | 1.2260 | 1.2260 | 1.2260 | 0.5903 | - |
| 19 July 2022 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 0.5874 | - |
| 18 July 2022 | 1.2006 | 1.2006 | 1.2006 | 1.2006 | 0.5781 | - |
| 15 July 2022 | 1.1850 | 1.1850 | 1.1850 | 1.1850 | 0.5706 | - |
| 14 July 2022 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 0.5778 | - |
| 13 July 2022 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 0.5778 | - |
| 12 July 2022 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 0.5970 | - |
| 11 July 2022 | 1.2080 | 1.2080 | 1.2080 | 1.2080 | 0.5816 | - |
| 08 July 2022 | 1.2164 | 1.2164 | 1.2164 | 1.2164 | 0.5857 | - |
| 07 July 2022 | 1.2020 | 1.2020 | 1.2020 | 1.2020 | 0.5787 | - |
| 06 July 2022 | 1.2000 | 1.2400 | 1.2000 | 1.2400 | 0.5970 | 500 |
| 05 July 2022 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 0.6067 | - |
| 04 July 2022 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 0.5970 | - |
| 01 July 2022 | 1.2254 | 1.2900 | 1.2254 | 1.2900 | 0.6211 | 12,240 |
| 30 June 2022 | 1.2440 | 1.2440 | 1.2440 | 1.2440 | 0.5990 | - |
| 29 June 2022 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 0.6019 | - |
| 28 June 2022 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 0.5922 | - |
| 27 June 2022 | 1.1834 | 1.1834 | 1.1834 | 1.1834 | 0.5698 | - |
| 24 June 2022 | 1.1640 | 1.1640 | 1.1640 | 1.1640 | 0.5604 | - |
| 23 June 2022 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 0.5730 | - |
| 22 June 2022 | 1.1684 | 1.1684 | 1.1684 | 1.1684 | 0.5626 | - |
| 21 June 2022 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 0.5922 | - |
| 20 June 2022 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 0.5730 | - |
| 17 June 2022 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 0.6019 | 120 |
| 16 June 2022 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 0.6163 | - |
| 15 June 2022 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 0.6500 | - |
| 14 June 2022 | 1.3518 | 1.3518 | 1.3518 | 1.3518 | 0.6509 | - |
| 13 June 2022 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 0.6356 | - |
| 10 June 2022 | 1.3308 | 1.3308 | 1.3308 | 1.3308 | 0.6408 | - |
| 09 June 2022 | 1.3250 | 1.3250 | 1.3250 | 1.3250 | 0.6380 | - |
| 09 June 2022 | 1.18 Dividend | |||||
| 08 June 2022 | 1.4302 | 1.4302 | 1.4302 | 1.4302 | 0.1205 | - |
| 07 June 2022 | 1.4050 | 1.4050 | 1.4050 | 1.4050 | 0.1183 | - |
| 06 June 2022 | 1.4214 | 1.4214 | 1.4214 | 1.4214 | 0.1197 | - |
| 03 June 2022 | 1.4400 | 1.4400 | 1.4400 | 1.4400 | 0.1213 | - |
| 02 June 2022 | 1.3908 | 1.3908 | 1.3908 | 1.3908 | 0.1171 | - |
| 01 June 2022 | 1.4214 | 1.4214 | 1.4214 | 1.4214 | 0.1197 | - |
| 31 May 2022 | 1.4276 | 1.4276 | 1.4276 | 1.4276 | 0.1202 | - |
| 30 May 2022 | 1.3934 | 1.3934 | 1.3934 | 1.3934 | 0.1174 | - |
| 27 May 2022 | 1.3856 | 1.3856 | 1.3856 | 1.3856 | 0.1167 | - |
| 26 May 2022 | 1.3396 | 1.3396 | 1.3394 | 1.3394 | 0.1128 | - |
| 25 May 2022 | 1.3440 | 1.3440 | 1.3440 | 1.3440 | 0.1132 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
