Australia markets closed

CNOOC Ltd (NC2B.HM)

Hamburg - Hamburg Delayed price. Currency in EUR
Add to watchlist
1.3240+0.0040 (+0.30%)
At close: 08:13AM CET
Time period:
27 Jan 2022 - 27 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
26 Jan 20231.32401.32401.32401.32401.3240-
25 Jan 20231.32001.32001.32001.32001.3200-
24 Jan 20231.32001.32001.32001.32001.3200-
23 Jan 20231.32001.35001.32001.35001.35003,000
20 Jan 20231.30301.32001.30301.32001.3200444
19 Jan 20231.24681.24681.24681.24681.2468-
18 Jan 20231.27001.27001.27001.27001.2700-
17 Jan 20231.23001.23001.23001.23001.2300-
16 Jan 20231.24001.24001.24001.24001.2400-
13 Jan 20231.22601.22601.22601.22601.2260-
12 Jan 20231.21601.21601.21601.21601.2160-
11 Jan 20231.18001.18001.18001.18001.1800-
10 Jan 20231.14641.14641.14641.14641.1464-
09 Jan 20231.18001.18001.18001.18001.1800-
06 Jan 20231.20001.20001.20001.20001.2000-
05 Jan 20231.18201.18201.18201.18201.1820-
04 Jan 20231.18601.18601.18601.18601.1860-
03 Jan 20231.18361.18361.18361.18361.1836-
02 Jan 20231.16221.16221.16221.16221.1622-
30 Dec 20221.18021.18021.18021.18021.1802-
29 Dec 20221.16781.16781.16781.16781.1678-
28 Dec 20221.16501.16501.16501.16501.1650-
27 Dec 20221.15681.15681.15681.15681.1568-
23 Dec 20221.15401.15401.15401.15401.1540-
22 Dec 20221.16001.16001.16001.16001.1600-
21 Dec 20221.17001.17001.17001.17001.1700-
20 Dec 20221.17001.17001.17001.17001.1700-
19 Dec 20221.17001.17001.17001.17001.1700-
16 Dec 20221.17001.17001.17001.17001.1700-
15 Dec 20221.19001.19001.19001.19001.1900-
14 Dec 20221.19001.19001.19001.19001.1900-
13 Dec 20221.18801.18801.18801.18801.1880-
12 Dec 20221.17001.17001.17001.17001.1700-
09 Dec 20221.17001.17001.17001.17001.1700-
08 Dec 20221.17001.17001.17001.17001.1700-
07 Dec 20221.20001.20001.20001.20001.2000-
06 Dec 20221.18681.18681.18681.18681.1868-
05 Dec 20221.20001.20001.20001.20001.2000-
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-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...