Australia markets closed

CNOOC Ltd (NC2B.HM)

Hamburg - Hamburg Delayed price. Currency in EUR
Add to watchlist
1.2506+0.0120 (+0.97%)
As of 08:01AM CEST. Market open.
Time period:
07 Oct 2021 - 07 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
07 Oct 20221.23861.25061.25061.25061.25061,000
06 Oct 2022------
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-
19 July 20221.22001.22001.22001.22000.5874-
18 July 20221.20061.20061.20061.20060.5781-
15 July 20221.18501.18501.18501.18500.5706-
14 July 20221.20001.20001.20001.20000.5778-
13 July 20221.20001.20001.20001.20000.5778-
12 July 20221.24001.24001.24001.24000.5970-
11 July 20221.20801.20801.20801.20800.5816-
08 July 20221.21641.21641.21641.21640.5857-
07 July 20221.20201.20201.20201.20200.5787-
06 July 20221.20001.24001.20001.24000.5970500
05 July 20221.26001.26001.26001.26000.6067-
04 July 20221.24001.24001.24001.24000.5970-
01 July 20221.22541.29001.22541.29000.621112,240
30 June 20221.24401.24401.24401.24400.5990-
29 June 20221.25001.25001.25001.25000.6019-
28 June 20221.23001.23001.23001.23000.5922-
27 June 20221.18341.18341.18341.18340.5698-
24 June 20221.16401.16401.16401.16400.5604-
23 June 20221.19001.19001.19001.19000.5730-
22 June 20221.16841.16841.16841.16840.5626-
21 June 20221.23001.23001.23001.23000.5922-
20 June 20221.19001.19001.19001.19000.5730-
17 June 20221.25001.25001.25001.25000.6019120
16 June 20221.28001.28001.28001.28000.6163-
15 June 20221.35001.35001.35001.35000.6500-
14 June 20221.35181.35181.35181.35180.6509-
13 June 20221.32001.32001.32001.32000.6356-
10 June 20221.33081.33081.33081.33080.6408-
09 June 20221.32501.32501.32501.32500.6380-
09 June 20221.18 Dividend
08 June 20221.43021.43021.43021.43020.1205-
07 June 20221.40501.40501.40501.40500.1183-
06 June 20221.42141.42141.42141.42140.1197-
03 June 20221.44001.44001.44001.44000.1213-
02 June 20221.39081.39081.39081.39080.1171-
01 June 20221.42141.42141.42141.42140.1197-
31 May 20221.42761.42761.42761.42760.1202-
30 May 20221.39341.39341.39341.39340.1174-
27 May 20221.38561.38561.38561.38560.1167-
26 May 20221.33961.33961.33941.33940.1128-
25 May 20221.34401.34401.34401.34400.1132-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...