Harbour Energy PLC (PQQ0.DU)
Dusseldorf - Dusseldorf Delayed price. Currency in EUR
Add to watchlist
At close: 07:32PM CEST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 3.3220 | 3.3960 | 3.3220 | 3.3960 | 3.3960 | - |
| 25 Apr 2024 | 3.3000 | 3.3060 | 3.2920 | 3.3060 | 3.3060 | - |
| 24 Apr 2024 | 3.3220 | 3.3220 | 3.2600 | 3.2880 | 3.2880 | - |
| 23 Apr 2024 | 3.3600 | 3.3600 | 3.2920 | 3.3040 | 3.3040 | - |
| 22 Apr 2024 | 3.2180 | 3.3520 | 3.2180 | 3.3520 | 3.3520 | 333 |
| 19 Apr 2024 | 3.3280 | 3.3280 | 3.2140 | 3.2600 | 3.2600 | - |
| 18 Apr 2024 | 3.3500 | 3.3500 | 3.2860 | 3.3220 | 3.3220 | - |
| 17 Apr 2024 | 3.4500 | 3.4500 | 3.3660 | 3.3660 | 3.3660 | - |
| 16 Apr 2024 | 3.4320 | 3.4800 | 3.3620 | 3.4500 | 3.4500 | - |
| 15 Apr 2024 | 3.4500 | 3.4500 | 3.3780 | 3.3900 | 3.3900 | - |
| 12 Apr 2024 | 3.2940 | 3.4400 | 3.2940 | 3.4280 | 3.4280 | - |
| 11 Apr 2024 | 3.4900 | 3.4900 | 3.2720 | 3.2720 | 3.2720 | - |
| 11 Apr 2024 | 0.13 Dividend | |||||
| 10 Apr 2024 | 3.4300 | 3.4460 | 3.4000 | 3.4000 | 3.2700 | - |
| 09 Apr 2024 | 3.4300 | 3.4600 | 3.4280 | 3.4300 | 3.2989 | - |
| 08 Apr 2024 | 3.4320 | 3.4320 | 3.3400 | 3.4280 | 3.2969 | - |
| 05 Apr 2024 | 3.3820 | 3.4320 | 3.3220 | 3.4320 | 3.3008 | - |
| 04 Apr 2024 | 3.3300 | 3.3440 | 3.3220 | 3.3440 | 3.2161 | - |
| 03 Apr 2024 | 3.2080 | 3.3300 | 3.2080 | 3.3300 | 3.2027 | - |
| 02 Apr 2024 | 3.2800 | 3.2820 | 3.1920 | 3.2120 | 3.0892 | - |
| 28 Mar 2024 | 3.1890 | 3.2220 | 3.1710 | 3.2220 | 3.0988 | - |
| 27 Mar 2024 | 3.1920 | 3.1920 | 3.1610 | 3.1700 | 3.0488 | - |
| 26 Mar 2024 | 3.2280 | 3.2280 | 3.1910 | 3.2210 | 3.0978 | - |
| 25 Mar 2024 | 3.1910 | 3.2080 | 3.1760 | 3.2080 | 3.0853 | - |
| 22 Mar 2024 | 3.1600 | 3.1710 | 3.1510 | 3.1610 | 3.0401 | - |
| 21 Mar 2024 | 3.2260 | 3.2260 | 3.1600 | 3.1650 | 3.0440 | - |
| 20 Mar 2024 | 3.2310 | 3.2310 | 3.1670 | 3.1670 | 3.0459 | - |
| 19 Mar 2024 | 3.2150 | 3.2430 | 3.2010 | 3.2430 | 3.1190 | - |
| 18 Mar 2024 | 3.2020 | 3.2050 | 3.2010 | 3.2050 | 3.0825 | - |
| 15 Mar 2024 | 3.1620 | 3.2060 | 3.1620 | 3.2010 | 3.0786 | - |
| 14 Mar 2024 | 3.1070 | 3.1720 | 3.1070 | 3.1720 | 3.0507 | - |
| 13 Mar 2024 | 3.0410 | 3.0970 | 3.0110 | 3.0950 | 2.9767 | - |
| 12 Mar 2024 | 2.9370 | 3.0000 | 2.9370 | 2.9430 | 2.8305 | - |
| 11 Mar 2024 | 3.0210 | 3.0210 | 2.9270 | 2.9270 | 2.8151 | - |
| 08 Mar 2024 | 3.1590 | 3.1590 | 3.0050 | 3.0300 | 2.9141 | - |
| 07 Mar 2024 | 3.1580 | 3.1580 | 3.1160 | 3.1450 | 3.0247 | - |
| 06 Mar 2024 | 3.2240 | 3.2240 | 3.1830 | 3.1940 | 3.0719 | - |
| 05 Mar 2024 | 3.0910 | 3.2600 | 3.0910 | 3.2600 | 3.1354 | - |
| 04 Mar 2024 | 3.0910 | 3.1230 | 3.0910 | 3.0910 | 2.9728 | - |
| 01 Mar 2024 | 2.9260 | 3.0700 | 2.9260 | 3.0380 | 2.9218 | - |
| 29 Feb 2024 | 2.8660 | 2.9720 | 2.8660 | 2.9720 | 2.8584 | - |
| 28 Feb 2024 | 2.9380 | 2.9380 | 2.8720 | 2.8720 | 2.7622 | - |
| 27 Feb 2024 | 2.9110 | 2.9440 | 2.9080 | 2.9440 | 2.8314 | - |
| 26 Feb 2024 | 2.8850 | 2.9100 | 2.8380 | 2.9100 | 2.7987 | - |
| 23 Feb 2024 | 3.0210 | 3.0210 | 2.8930 | 2.8930 | 2.7824 | - |
| 22 Feb 2024 | 3.0310 | 3.0500 | 3.0210 | 3.0500 | 2.9334 | - |
| 21 Feb 2024 | 3.0220 | 3.0220 | 3.0110 | 3.0110 | 2.8959 | - |
| 20 Feb 2024 | 3.1310 | 3.1330 | 3.0610 | 3.0610 | 2.9440 | - |
| 19 Feb 2024 | 3.1240 | 3.1310 | 3.1240 | 3.1310 | 3.0113 | - |
| 16 Feb 2024 | 3.0520 | 3.0870 | 3.0520 | 3.0870 | 2.9690 | - |
| 15 Feb 2024 | 3.0340 | 3.0580 | 3.0270 | 3.0430 | 2.9267 | - |
| 14 Feb 2024 | 3.0410 | 3.0650 | 3.0410 | 3.0580 | 2.9411 | - |
| 13 Feb 2024 | 3.1140 | 3.1140 | 3.0410 | 3.0530 | 2.9363 | - |
| 12 Feb 2024 | 3.0210 | 3.1330 | 3.0210 | 3.1330 | 3.0132 | - |
| 09 Feb 2024 | 2.9980 | 3.0180 | 2.9910 | 3.0110 | 2.8959 | - |
| 08 Feb 2024 | 3.0340 | 3.0340 | 2.9770 | 2.9770 | 2.8632 | - |
| 07 Feb 2024 | 3.0100 | 3.0510 | 3.0100 | 3.0260 | 2.9103 | - |
| 06 Feb 2024 | 3.0060 | 3.0320 | 2.9940 | 3.0290 | 2.9132 | - |
| 05 Feb 2024 | 3.1190 | 3.1220 | 3.0210 | 3.0210 | 2.9055 | - |
| 02 Feb 2024 | 3.1140 | 3.1710 | 3.1100 | 3.1100 | 2.9911 | - |
| 01 Feb 2024 | 3.2170 | 3.2170 | 3.1160 | 3.1160 | 2.9969 | - |
| 31 Jan 2024 | 3.3470 | 3.3470 | 3.2290 | 3.2290 | 3.1055 | - |
| 30 Jan 2024 | 3.4650 | 3.4650 | 3.4270 | 3.4270 | 3.2960 | - |
| 29 Jan 2024 | 3.5220 | 3.5230 | 3.4540 | 3.4540 | 3.3219 | - |
| 26 Jan 2024 | 3.4390 | 3.4870 | 3.4390 | 3.4540 | 3.3219 | - |
| 25 Jan 2024 | 3.3700 | 3.4650 | 3.3700 | 3.4210 | 3.2902 | - |
| 24 Jan 2024 | 3.4000 | 3.4350 | 3.3590 | 3.3590 | 3.2306 | - |
| 23 Jan 2024 | 3.3440 | 3.4470 | 3.3440 | 3.3940 | 3.2642 | - |
| 22 Jan 2024 | 3.3560 | 3.3560 | 3.2970 | 3.3450 | 3.2171 | - |
| 19 Jan 2024 | 3.3800 | 3.3800 | 3.3050 | 3.3400 | 3.2123 | - |
| 18 Jan 2024 | 3.6870 | 3.6870 | 3.3170 | 3.3800 | 3.2508 | - |
| 17 Jan 2024 | 3.5900 | 3.6540 | 3.5650 | 3.6530 | 3.5133 | - |
| 16 Jan 2024 | 3.4180 | 3.6380 | 3.4180 | 3.6270 | 3.4883 | - |
| 15 Jan 2024 | 3.4390 | 3.4390 | 3.3980 | 3.4040 | 3.2738 | - |
| 12 Jan 2024 | 3.4620 | 3.5200 | 3.4450 | 3.4450 | 3.3133 | - |
| 11 Jan 2024 | 3.4790 | 3.4790 | 3.4000 | 3.4000 | 3.2700 | - |
| 10 Jan 2024 | 3.5220 | 3.5410 | 3.5200 | 3.5300 | 3.3950 | - |
| 09 Jan 2024 | 3.3870 | 3.5180 | 3.3810 | 3.5180 | 3.3835 | - |
| 08 Jan 2024 | 3.4230 | 3.4420 | 3.3680 | 3.3680 | 3.2392 | - |
| 05 Jan 2024 | 3.5270 | 3.5270 | 3.4520 | 3.4520 | 3.3200 | - |
| 04 Jan 2024 | 3.6130 | 3.6130 | 3.5090 | 3.5090 | 3.3748 | - |
| 03 Jan 2024 | 3.5660 | 3.6190 | 3.5650 | 3.5950 | 3.4575 | - |
| 02 Jan 2024 | 3.5350 | 3.6840 | 3.5350 | 3.5400 | 3.4046 | 290 |
| 29 Dec 2023 | 3.4200 | 3.5410 | 3.4200 | 3.5410 | 3.4056 | 3,000 |
| 28 Dec 2023 | 3.5100 | 3.5270 | 3.4820 | 3.4820 | 3.3489 | - |
| 27 Dec 2023 | 3.5890 | 3.5890 | 3.5110 | 3.5110 | 3.3768 | - |
| 22 Dec 2023 | 3.3000 | 3.5870 | 3.3000 | 3.5280 | 3.3931 | - |
| 21 Dec 2023 | 2.7790 | 3.6140 | 2.7740 | 3.2900 | 3.1642 | - |
| 20 Dec 2023 | 2.6970 | 2.7980 | 2.6970 | 2.7710 | 2.6650 | - |
| 19 Dec 2023 | 2.6380 | 2.7570 | 2.6380 | 2.7020 | 2.5987 | - |
| 18 Dec 2023 | 2.5980 | 2.7070 | 2.5980 | 2.6590 | 2.5573 | - |
| 15 Dec 2023 | 2.6900 | 2.6990 | 2.5870 | 2.5870 | 2.4881 | - |
| 14 Dec 2023 | 2.6110 | 2.7070 | 2.6110 | 2.7000 | 2.5968 | - |
| 13 Dec 2023 | 2.6530 | 2.6530 | 2.5880 | 2.6000 | 2.5006 | - |
| 12 Dec 2023 | 2.6580 | 2.6670 | 2.5990 | 2.6450 | 2.5439 | - |
| 11 Dec 2023 | 2.6790 | 2.6790 | 2.6430 | 2.6570 | 2.5554 | - |
| 08 Dec 2023 | 2.6390 | 2.6600 | 2.6390 | 2.6550 | 2.5535 | - |
| 07 Dec 2023 | 2.6560 | 2.6560 | 2.5920 | 2.6210 | 2.5208 | - |
| 06 Dec 2023 | 2.5950 | 2.6600 | 2.5950 | 2.6540 | 2.5525 | - |
| 05 Dec 2023 | 2.5510 | 2.6180 | 2.5510 | 2.5980 | 2.4987 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.