Harbour Energy PLC (PQQ0.MU)
Munich - Munich Delayed price. Currency in EUR
Add to watchlist
At close: 08:11AM 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 | 3.3540 | 3.3540 | 3.3540 | 3.3540 | 3.3540 | - |
| 25 Apr 2024 | 3.3540 | 3.3540 | 3.3540 | 3.3540 | 3.3540 | - |
| 24 Apr 2024 | 3.3540 | 3.3540 | 3.3540 | 3.3540 | 3.3540 | - |
| 23 Apr 2024 | 3.3540 | 3.3540 | 3.3540 | 3.3540 | 3.3540 | - |
| 22 Apr 2024 | 3.3540 | 3.3540 | 3.3540 | 3.3540 | 3.3540 | - |
| 19 Apr 2024 | 3.3540 | 3.3540 | 3.3540 | 3.3540 | 3.3540 | - |
| 18 Apr 2024 | 3.4180 | 3.4180 | 3.3540 | 3.3540 | 3.3540 | 10 |
| 17 Apr 2024 | 3.4180 | 3.4180 | 3.4180 | 3.4180 | 3.4180 | - |
| 16 Apr 2024 | 3.4180 | 3.4180 | 3.4180 | 3.4180 | 3.4180 | - |
| 15 Apr 2024 | 3.4180 | 3.4180 | 3.4180 | 3.4180 | 3.4180 | - |
| 12 Apr 2024 | 3.4180 | 3.4180 | 3.4180 | 3.4180 | 3.4180 | - |
| 11 Apr 2024 | 3.4520 | 3.4520 | 3.4520 | 3.4520 | 3.4520 | - |
| 11 Apr 2024 | 0.13 Dividend | |||||
| 10 Apr 2024 | 3.4520 | 3.4520 | 3.4520 | 3.4520 | 3.3220 | - |
| 09 Apr 2024 | 3.4000 | 3.4520 | 3.4000 | 3.4520 | 3.3220 | 600 |
| 08 Apr 2024 | 3.4000 | 3.4000 | 3.4000 | 3.4000 | 3.2720 | - |
| 05 Apr 2024 | 3.4140 | 3.4140 | 3.4000 | 3.4000 | 3.2720 | 600 |
| 04 Apr 2024 | 3.2640 | 3.4140 | 3.2640 | 3.4140 | 3.2854 | 1,000 |
| 03 Apr 2024 | 3.2480 | 3.2480 | 3.2480 | 3.2480 | 3.1257 | - |
| 02 Apr 2024 | 3.2480 | 3.2480 | 3.2480 | 3.2480 | 3.1257 | - |
| 28 Mar 2024 | 3.2480 | 3.2480 | 3.2480 | 3.2480 | 3.1257 | - |
| 27 Mar 2024 | 3.2480 | 3.2480 | 3.2480 | 3.2480 | 3.1257 | - |
| 26 Mar 2024 | 3.2480 | 3.2480 | 3.2480 | 3.2480 | 3.1257 | - |
| 25 Mar 2024 | 3.2480 | 3.2480 | 3.2480 | 3.2480 | 3.1257 | - |
| 22 Mar 2024 | 3.2480 | 3.2480 | 3.2480 | 3.2480 | 3.1257 | - |
| 21 Mar 2024 | 3.2480 | 3.2480 | 3.2480 | 3.2480 | 3.1257 | - |
| 20 Mar 2024 | 3.2480 | 3.2480 | 3.2480 | 3.2480 | 3.1257 | - |
| 19 Mar 2024 | 3.2780 | 3.2780 | 3.2480 | 3.2480 | 3.1257 | 1,000 |
| 18 Mar 2024 | 3.2780 | 3.2780 | 3.2780 | 3.2780 | 3.1546 | - |
| 15 Mar 2024 | 3.1350 | 3.2780 | 3.1350 | 3.2780 | 3.1546 | 1,000 |
| 14 Mar 2024 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | 2.9544 | - |
| 13 Mar 2024 | 3.0510 | 3.0510 | 3.0510 | 3.0510 | 2.9361 | - |
| 12 Mar 2024 | 3.0510 | 3.0510 | 3.0510 | 3.0510 | 2.9361 | - |
| 11 Mar 2024 | 3.1390 | 3.1390 | 3.1390 | 3.1390 | 3.0208 | - |
| 08 Mar 2024 | 3.2520 | 3.2520 | 3.2520 | 3.2520 | 3.1295 | - |
| 07 Mar 2024 | 3.2520 | 3.2520 | 3.2520 | 3.2520 | 3.1295 | - |
| 06 Mar 2024 | 3.2520 | 3.2520 | 3.2520 | 3.2520 | 3.1295 | - |
| 05 Mar 2024 | 3.0670 | 3.2520 | 3.0670 | 3.2520 | 3.1295 | 1,000 |
| 04 Mar 2024 | 3.0280 | 3.0280 | 3.0280 | 3.0280 | 2.9140 | - |
| 01 Mar 2024 | 2.9830 | 2.9830 | 2.9830 | 2.9830 | 2.8707 | - |
| 29 Feb 2024 | 2.9830 | 2.9830 | 2.9830 | 2.9830 | 2.8707 | - |
| 28 Feb 2024 | 3.0080 | 3.0080 | 3.0080 | 3.0080 | 2.8947 | - |
| 27 Feb 2024 | 3.0080 | 3.0080 | 3.0080 | 3.0080 | 2.8947 | - |
| 26 Feb 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 2.8966 | - |
| 23 Feb 2024 | 3.1290 | 3.1290 | 3.1290 | 3.1290 | 3.0112 | - |
| 22 Feb 2024 | 3.1290 | 3.1290 | 3.1290 | 3.1290 | 3.0112 | - |
| 21 Feb 2024 | 3.1440 | 3.1440 | 3.1440 | 3.1440 | 3.0256 | - |
| 20 Feb 2024 | 3.1580 | 3.1580 | 3.1580 | 3.1580 | 3.0391 | - |
| 19 Feb 2024 | 3.1580 | 3.1580 | 3.1580 | 3.1580 | 3.0391 | - |
| 16 Feb 2024 | 3.1100 | 3.1580 | 3.1100 | 3.1580 | 3.0391 | 315 |
| 15 Feb 2024 | 3.1060 | 3.1100 | 3.1060 | 3.1100 | 2.9929 | 1,800 |
| 14 Feb 2024 | 3.1060 | 3.1060 | 3.1060 | 3.1060 | 2.9890 | - |
| 13 Feb 2024 | 3.0910 | 3.1060 | 3.0910 | 3.1060 | 2.9890 | 384 |
| 12 Feb 2024 | 3.0520 | 3.0990 | 3.0520 | 3.0910 | 2.9746 | 2,200 |
| 09 Feb 2024 | 3.0950 | 3.0950 | 3.0520 | 3.0520 | 2.9371 | 350 |
| 08 Feb 2024 | 3.1480 | 3.1480 | 3.1480 | 3.1480 | 3.0294 | - |
| 07 Feb 2024 | 3.1530 | 3.1530 | 3.1530 | 3.1530 | 3.0343 | - |
| 06 Feb 2024 | 3.1530 | 3.1530 | 3.1530 | 3.1530 | 3.0343 | - |
| 05 Feb 2024 | 3.2630 | 3.2630 | 3.2630 | 3.2630 | 3.1401 | - |
| 02 Feb 2024 | 3.2630 | 3.2630 | 3.2630 | 3.2630 | 3.1401 | - |
| 01 Feb 2024 | 3.3470 | 3.3470 | 3.3470 | 3.3470 | 3.2210 | - |
| 31 Jan 2024 | 3.4490 | 3.4490 | 3.4490 | 3.4490 | 3.3191 | - |
| 30 Jan 2024 | 3.4490 | 3.4490 | 3.4490 | 3.4490 | 3.3191 | - |
| 29 Jan 2024 | 3.4490 | 3.4490 | 3.4490 | 3.4490 | 3.3191 | - |
| 26 Jan 2024 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | 3.3008 | - |
| 25 Jan 2024 | 3.4100 | 3.4100 | 3.4100 | 3.4100 | 3.2816 | - |
| 24 Jan 2024 | 3.4630 | 3.4630 | 3.4100 | 3.4100 | 3.2816 | 733 |
| 23 Jan 2024 | 3.4630 | 3.4630 | 3.4630 | 3.4630 | 3.3326 | - |
| 22 Jan 2024 | 3.4630 | 3.4630 | 3.4630 | 3.4630 | 3.3326 | - |
| 19 Jan 2024 | 3.4910 | 3.4910 | 3.4910 | 3.4910 | 3.3595 | - |
| 18 Jan 2024 | 3.6370 | 3.6370 | 3.6370 | 3.6370 | 3.5000 | - |
| 17 Jan 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.4259 | - |
| 16 Jan 2024 | 3.4990 | 3.4990 | 3.4990 | 3.4990 | 3.3672 | - |
| 15 Jan 2024 | 3.4990 | 3.4990 | 3.4990 | 3.4990 | 3.3672 | - |
| 12 Jan 2024 | 3.4990 | 3.4990 | 3.4990 | 3.4990 | 3.3672 | - |
| 11 Jan 2024 | 3.4990 | 3.4990 | 3.4990 | 3.4990 | 3.3672 | - |
| 10 Jan 2024 | 3.4990 | 3.4990 | 3.4990 | 3.4990 | 3.3672 | - |
| 09 Jan 2024 | 3.4990 | 3.4990 | 3.4990 | 3.4990 | 3.3672 | - |
| 08 Jan 2024 | 3.5670 | 3.5670 | 3.5670 | 3.5670 | 3.4327 | - |
| 05 Jan 2024 | 3.6040 | 3.6040 | 3.6040 | 3.6040 | 3.4683 | - |
| 04 Jan 2024 | 3.6040 | 3.6040 | 3.6040 | 3.6040 | 3.4683 | - |
| 03 Jan 2024 | 3.6040 | 3.6040 | 3.6040 | 3.6040 | 3.4683 | - |
| 02 Jan 2024 | 3.6040 | 3.6040 | 3.6040 | 3.6040 | 3.4683 | - |
| 29 Dec 2023 | 3.6040 | 3.6040 | 3.6040 | 3.6040 | 3.4683 | - |
| 28 Dec 2023 | 3.6040 | 3.6040 | 3.6040 | 3.6040 | 3.4683 | - |
| 27 Dec 2023 | 3.6360 | 3.6360 | 3.6360 | 3.6360 | 3.4991 | - |
| 22 Dec 2023 | 3.2490 | 3.6360 | 3.2490 | 3.6360 | 3.4991 | 100 |
| 21 Dec 2023 | 2.7560 | 2.7560 | 2.7560 | 2.7560 | 2.6522 | - |
| 20 Dec 2023 | 2.7410 | 2.7410 | 2.7410 | 2.7410 | 2.6378 | - |
| 19 Dec 2023 | 2.6470 | 2.7410 | 2.6470 | 2.7410 | 2.6378 | 650 |
| 18 Dec 2023 | 2.6470 | 2.6470 | 2.6470 | 2.6470 | 2.5473 | - |
| 15 Dec 2023 | 2.6470 | 2.6470 | 2.6470 | 2.6470 | 2.5473 | - |
| 14 Dec 2023 | 2.6230 | 2.6230 | 2.6230 | 2.6230 | 2.5242 | - |
| 13 Dec 2023 | 2.6230 | 2.6230 | 2.6230 | 2.6230 | 2.5242 | - |
| 12 Dec 2023 | 2.6230 | 2.6230 | 2.6230 | 2.6230 | 2.5242 | - |
| 11 Dec 2023 | 2.6230 | 2.6230 | 2.6230 | 2.6230 | 2.5242 | - |
| 08 Dec 2023 | 2.6230 | 2.6230 | 2.6230 | 2.6230 | 2.5242 | - |
| 07 Dec 2023 | 2.6230 | 2.6230 | 2.6230 | 2.6230 | 2.5242 | - |
| 06 Dec 2023 | 2.6230 | 2.6230 | 2.6230 | 2.6230 | 2.5242 | - |
| 05 Dec 2023 | 2.6230 | 2.6230 | 2.6230 | 2.6230 | 2.5242 | - |
| *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.