Australia markets closed

Coterra Energy Inc (XCQ.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
25.77+1.09 (+4.40%)
At close: 08:08AM CEST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202425.7725.7725.7725.7725.7720
02 May 202424.6824.6824.6824.6824.68-
30 Apr 202426.1926.1926.1926.1926.19-
29 Apr 202426.0226.0226.0226.0226.02-
26 Apr 202426.2926.2926.2926.2926.29-
25 Apr 202426.2726.2726.2726.2726.27-
24 Apr 202426.0626.0626.0626.0626.06-
23 Apr 202426.0026.0026.0026.0026.00-
22 Apr 202425.5825.5825.5825.5825.58-
19 Apr 202425.6925.6925.6925.6925.69-
18 Apr 202425.2025.2025.2025.2025.20-
17 Apr 202425.2825.2825.2825.2825.28-
16 Apr 202425.4125.4125.4125.4125.41-
15 Apr 202425.6225.6225.6225.6225.62-
12 Apr 202425.7925.7925.7925.7925.79-
11 Apr 202425.9625.9625.9625.9625.96-
10 Apr 202425.4325.4325.4325.4325.43-
09 Apr 202425.5425.5425.5425.5425.54-
08 Apr 202425.6125.6125.6125.6125.61-
05 Apr 202426.0026.0026.0026.0026.00-
04 Apr 202425.9225.9225.9225.9225.92-
03 Apr 202426.0026.0026.0026.0026.00-
02 Apr 202425.8825.8825.8825.8825.88-
28 Mar 202425.3325.3325.3325.3325.33-
27 Mar 202425.1425.1425.1425.1425.14-
26 Mar 202425.4925.4925.4925.4925.49-
25 Mar 202425.0525.0525.0525.0525.05-
22 Mar 202425.1125.1125.1125.1125.11-
21 Mar 202424.7524.7524.7524.7524.75-
20 Mar 202424.8224.8224.8224.8224.82-
19 Mar 202424.1724.1724.1724.1724.17-
18 Mar 202424.2524.2524.2524.2524.25-
15 Mar 202424.2924.2924.2924.2924.29-
14 Mar 202424.1824.1824.1824.1824.18-
13 Mar 202423.9123.9123.9123.9123.91-
13 Mar 20240.21 Dividend
12 Mar 202423.9823.9823.9823.9823.77-
11 Mar 202423.8223.8223.8223.8223.61-
08 Mar 202423.7623.7623.7623.7623.55-
07 Mar 202423.8823.8823.8823.8823.67-
06 Mar 202424.4024.4024.4024.4024.19-
05 Mar 202424.0924.0924.0924.0923.88-
04 Mar 202423.7023.7023.7023.7023.49-
01 Mar 202423.6723.6723.6723.6723.46-
29 Feb 202423.2623.2623.2623.2623.06-
28 Feb 202423.7123.7123.7123.7123.50-
27 Feb 202423.6723.6723.6723.6723.47-
26 Feb 202423.9123.9123.9123.9123.70-
23 Feb 202424.0624.0624.0624.0623.85-
22 Feb 202423.6823.6823.6823.6823.47-
21 Feb 202422.6722.6722.6722.6722.48-
20 Feb 202422.7022.7022.7022.7022.51-
19 Feb 202422.5822.5822.5822.5822.39-
16 Feb 202422.6722.6722.6722.6722.47-
15 Feb 202422.0022.0022.0022.0021.81-
14 Feb 202422.2622.2622.2622.2622.07-
13 Feb 202422.6822.6822.6822.6822.48-
12 Feb 202422.2722.2722.2722.2722.07-
09 Feb 202422.4722.4722.4722.4722.27-
08 Feb 202422.3722.3722.3722.3722.17-
07 Feb 202422.3522.3522.3522.3522.15-
06 Feb 202422.2922.2922.2922.2922.09-
05 Feb 202422.6022.6022.6022.6022.40-
02 Feb 202422.5022.5022.5022.5022.31-
01 Feb 202422.8622.8622.8622.8622.66-
31 Jan 202423.0823.0823.0823.0822.87-
30 Jan 202422.9522.9522.9522.9522.75-
29 Jan 202423.3723.3723.3723.3723.1720
26 Jan 202422.7422.7422.7422.7422.54-
25 Jan 202422.7622.7622.7622.7622.57-
24 Jan 202422.4522.4522.4522.4522.25-
23 Jan 202422.1622.1622.1622.1621.97-
22 Jan 202421.9421.9421.9421.9421.75-
19 Jan 202422.5422.5422.5422.5422.34-
18 Jan 202422.4822.4822.4822.4822.28-
17 Jan 202422.7822.7822.7822.7822.59-
16 Jan 202423.0523.0523.0523.0522.85-
15 Jan 202423.1823.1823.1823.1822.98-
12 Jan 202423.1823.1823.1823.1822.98-
11 Jan 202423.0223.0223.0223.0222.82-
10 Jan 202423.5023.5023.5023.5023.30-
09 Jan 202422.9922.9922.9922.9922.79-
08 Jan 202423.1223.1223.1223.1222.92-
05 Jan 202423.1923.1923.1923.1922.99-
04 Jan 202423.5823.5823.5823.5823.37-
03 Jan 202423.1823.1823.1823.1822.98-
02 Jan 202422.9422.9422.9422.9422.74-
29 Dec 202322.9922.9922.9922.9922.78-
28 Dec 202323.0923.0923.0923.0922.89-
27 Dec 202323.2323.6823.2323.6823.4721
22 Dec 202323.3223.3223.3223.3223.11-
21 Dec 202322.9322.9322.9322.9322.73-
20 Dec 202323.1323.1323.1323.1322.93-
19 Dec 202323.1623.1623.1623.1622.96-
18 Dec 202322.7622.7622.7622.7622.56-
15 Dec 202323.1423.1423.1423.1422.94-
14 Dec 202322.4122.4122.4122.4122.21-
13 Dec 202322.3322.3322.3322.3322.13-
12 Dec 202322.9722.9722.9722.9722.77-
11 Dec 202322.8522.8522.8522.8522.65-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...