CNOOC Ltd (NC2B.HM)
Hamburg - Hamburg Delayed price. Currency in EUR
Add to watchlist
At close: 08:13AM CET
Time period:
27 Jan 2022 - 27 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jan 2023 | 1.3240 | 1.3240 | 1.3240 | 1.3240 | 1.3240 | - |
| 25 Jan 2023 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | - |
| 24 Jan 2023 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | 1.3200 | - |
| 23 Jan 2023 | 1.3200 | 1.3500 | 1.3200 | 1.3500 | 1.3500 | 3,000 |
| 20 Jan 2023 | 1.3030 | 1.3200 | 1.3030 | 1.3200 | 1.3200 | 444 |
| 19 Jan 2023 | 1.2468 | 1.2468 | 1.2468 | 1.2468 | 1.2468 | - |
| 18 Jan 2023 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | - |
| 17 Jan 2023 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | - |
| 16 Jan 2023 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | - |
| 13 Jan 2023 | 1.2260 | 1.2260 | 1.2260 | 1.2260 | 1.2260 | - |
| 12 Jan 2023 | 1.2160 | 1.2160 | 1.2160 | 1.2160 | 1.2160 | - |
| 11 Jan 2023 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
| 10 Jan 2023 | 1.1464 | 1.1464 | 1.1464 | 1.1464 | 1.1464 | - |
| 09 Jan 2023 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | 1.1800 | - |
| 06 Jan 2023 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 05 Jan 2023 | 1.1820 | 1.1820 | 1.1820 | 1.1820 | 1.1820 | - |
| 04 Jan 2023 | 1.1860 | 1.1860 | 1.1860 | 1.1860 | 1.1860 | - |
| 03 Jan 2023 | 1.1836 | 1.1836 | 1.1836 | 1.1836 | 1.1836 | - |
| 02 Jan 2023 | 1.1622 | 1.1622 | 1.1622 | 1.1622 | 1.1622 | - |
| 30 Dec 2022 | 1.1802 | 1.1802 | 1.1802 | 1.1802 | 1.1802 | - |
| 29 Dec 2022 | 1.1678 | 1.1678 | 1.1678 | 1.1678 | 1.1678 | - |
| 28 Dec 2022 | 1.1650 | 1.1650 | 1.1650 | 1.1650 | 1.1650 | - |
| 27 Dec 2022 | 1.1568 | 1.1568 | 1.1568 | 1.1568 | 1.1568 | - |
| 23 Dec 2022 | 1.1540 | 1.1540 | 1.1540 | 1.1540 | 1.1540 | - |
| 22 Dec 2022 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | 1.1600 | - |
| 21 Dec 2022 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
| 20 Dec 2022 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
| 19 Dec 2022 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
| 16 Dec 2022 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
| 15 Dec 2022 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | - |
| 14 Dec 2022 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | - |
| 13 Dec 2022 | 1.1880 | 1.1880 | 1.1880 | 1.1880 | 1.1880 | - |
| 12 Dec 2022 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
| 09 Dec 2022 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
| 08 Dec 2022 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | 1.1700 | - |
| 07 Dec 2022 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 06 Dec 2022 | 1.1868 | 1.1868 | 1.1868 | 1.1868 | 1.1868 | - |
| 05 Dec 2022 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | - |
| 02 Dec 2022 | 1.1876 | 1.1876 | 1.1876 | 1.1876 | 1.1876 | - |
| 01 Dec 2022 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | 1.2200 | - |
| 30 Nov 2022 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | - |
| 29 Nov 2022 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | - |
| 28 Nov 2022 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | - |
| 25 Nov 2022 | 1.2380 | 1.2380 | 1.2380 | 1.2380 | 1.2380 | - |
| 24 Nov 2022 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | - |
| 23 Nov 2022 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | - |
| 22 Nov 2022 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| 21 Nov 2022 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | - |
| 18 Nov 2022 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | 1.2300 | - |
| 17 Nov 2022 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | 1.2400 | - |
| 16 Nov 2022 | 1.2760 | 1.2760 | 1.2760 | 1.2760 | 1.2760 | - |
| 15 Nov 2022 | 1.2548 | 1.2902 | 1.2548 | 1.2902 | 1.2902 | 100 |
| 14 Nov 2022 | 1.2338 | 1.2338 | 1.2338 | 1.2338 | 1.2338 | - |
| 11 Nov 2022 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
| 10 Nov 2022 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| 09 Nov 2022 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| 08 Nov 2022 | 1.2614 | 1.2614 | 1.2614 | 1.2614 | 1.2614 | - |
| 07 Nov 2022 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | 1.2800 | - |
| 04 Nov 2022 | 1.2640 | 1.2640 | 1.2640 | 1.2640 | 1.2640 | - |
| 03 Nov 2022 | 1.2460 | 1.2460 | 1.2460 | 1.2460 | 1.2460 | - |
| 02 Nov 2022 | 1.2366 | 1.2366 | 1.2366 | 1.2366 | 1.2366 | - |
| 01 Nov 2022 | 1.2144 | 1.2144 | 1.2144 | 1.2144 | 1.2144 | - |
| 31 Oct 2022 | 1.1558 | 1.1558 | 1.1558 | 1.1558 | 1.1558 | - |
| 28 Oct 2022 | 1.2138 | 1.2138 | 1.2138 | 1.2138 | 1.2138 | - |
| 27 Oct 2022 | 1.2118 | 1.2118 | 1.2118 | 1.2118 | 1.2118 | - |
| 26 Oct 2022 | 1.2078 | 1.2078 | 1.2078 | 1.2078 | 1.2078 | - |
| 25 Oct 2022 | 1.2216 | 1.2216 | 1.2216 | 1.2216 | 1.2216 | - |
| 24 Oct 2022 | 1.2304 | 1.2304 | 1.2304 | 1.2304 | 1.2304 | - |
| 21 Oct 2022 | 1.2720 | 1.2720 | 1.2720 | 1.2720 | 1.2720 | - |
| 20 Oct 2022 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | 1.2700 | - |
| 19 Oct 2022 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | 1.2500 | - |
| 18 Oct 2022 | 1.2480 | 1.2480 | 1.2480 | 1.2480 | 1.2480 | - |
| 17 Oct 2022 | 1.2540 | 1.2540 | 1.2540 | 1.2540 | 1.2540 | - |
| 14 Oct 2022 | 1.2370 | 1.2370 | 1.2370 | 1.2370 | 1.2370 | - |
| 13 Oct 2022 | 1.2240 | 1.2240 | 1.2240 | 1.2240 | 1.2240 | - |
| 12 Oct 2022 | 1.2380 | 1.2380 | 1.2380 | 1.2380 | 1.2380 | - |
| 11 Oct 2022 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | 1.2600 | - |
| 10 Oct 2022 | 1.2620 | 1.2620 | 1.2620 | 1.2620 | 1.2620 | - |
| 07 Oct 2022 | 1.2506 | 1.2506 | 1.2506 | 1.2506 | 1.2506 | - |
| 06 Oct 2022 | 1.2386 | 1.2386 | 1.2386 | 1.2386 | 1.2386 | - |
| 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 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
