Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Dusseldorf - Delayed Quote EUR

HighPeak Energy Inc (58R.DU)

8.30
+0.25
+(3.11%)
As of 12:32:03 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 23, 20258.258.308.258.308.30-
Apr 22, 20257.758.057.758.058.05-
Apr 17, 20257.858.157.708.158.15-
Apr 16, 20257.357.857.357.857.85-
Apr 15, 20257.507.607.507.507.50-
Apr 14, 20257.557.657.557.607.60-
Apr 11, 20257.457.457.107.307.30-
Apr 10, 20258.808.807.557.557.55-
Apr 9, 20257.208.307.208.308.30-
Apr 8, 20258.108.157.357.357.35-
Apr 7, 20258.408.457.958.108.10-
Apr 4, 202510.0010.008.708.708.70-
Apr 3, 202511.4011.4010.2010.3010.30-
Apr 2, 202511.7011.8011.6011.8011.80-
Apr 1, 202511.5011.8011.3011.8011.80-
Mar 31, 202511.3011.6011.3011.6011.60-
Mar 28, 202511.6011.6011.4011.4011.40-
Mar 27, 202511.8011.8011.6011.7011.70-
Mar 26, 202511.5011.9011.5011.7011.70-
Mar 25, 202511.5011.5011.5011.5011.50-
Mar 24, 202511.4011.6011.4011.4011.40-
Mar 21, 202511.4011.4011.3011.3011.30-
Mar 20, 202511.3011.5011.2011.5011.50-
Mar 19, 202510.9011.4010.9011.3011.30-
Mar 18, 202511.1011.1010.9010.9010.90-
Mar 17, 202510.8011.2010.8011.2011.20-
Mar 14, 202510.1010.7010.1010.7010.70-
Mar 13, 202510.3010.6010.2010.2010.20-
Mar 12, 20259.9510.509.9510.5010.50-
Mar 11, 202511.0011.009.8010.1010.10-
Mar 10, 202510.8011.0010.7010.7010.70-
Mar 7, 202510.7011.1010.7010.8010.80-
Mar 6, 202510.8010.8010.6010.6010.60-
Mar 5, 202511.2011.2010.6010.6010.60-
Mar 4, 202511.2011.2011.1011.1011.10-
Mar 3, 2025 0.035048 Dividend
Mar 3, 202512.2012.2011.6011.6011.60-
Feb 28, 202512.2012.2012.1012.1012.06-
Feb 27, 202511.9012.3011.9012.3012.26-
Feb 26, 202512.0012.1011.9011.9011.86-
Feb 25, 202512.6012.6012.2012.2012.16-
Feb 24, 202512.9013.0012.7012.7012.66-
Feb 21, 202513.1013.1013.0013.0012.96-
Feb 20, 202513.2013.2013.0013.1013.06-
Feb 19, 202513.4013.7013.4013.4013.36-
Feb 18, 202513.7013.8013.6013.7013.65-
Feb 17, 202513.6013.6013.6013.6013.56-
Feb 14, 202513.4013.6013.4013.6013.56-
Feb 13, 202513.5013.5013.4013.4013.36-
Feb 12, 202514.2014.2013.6013.6013.56-
Feb 11, 202513.6014.2013.6014.2014.15-
Feb 10, 202513.2013.6013.2013.6013.56-
Feb 7, 202513.0013.3013.0013.3013.26-
Feb 6, 202513.4013.4013.2013.2013.16-
Feb 5, 202513.3013.4013.3013.4013.36-
Feb 4, 202512.9013.3012.9013.3013.26-
Feb 3, 202512.9013.1012.9012.9012.86-
Jan 31, 202513.3013.3013.0013.2013.16-
Jan 30, 202513.4013.4013.3013.3013.26-
Jan 29, 202513.2013.3013.2013.3013.26-
Jan 28, 202513.3013.3013.1013.1013.06-
Jan 27, 202513.2013.3013.1013.2013.16-
Jan 24, 202513.6013.6013.3013.4013.36-
Jan 23, 202513.5013.9013.2013.7013.65-
Jan 22, 202513.7013.9013.7013.9013.85-
Jan 21, 202514.0014.0013.6013.7013.65-
Jan 20, 202514.1014.1014.0014.0013.95-
Jan 17, 202514.2014.3014.2014.2014.15-
Jan 16, 202514.2014.2014.1014.1014.05-
Jan 15, 202513.9014.0013.9014.0013.95-
Jan 14, 202514.0014.0013.9013.9013.85-
Jan 13, 202513.9014.2013.8014.1014.05-
Jan 10, 202513.5013.9013.5013.9013.85-
Jan 9, 202513.5013.5013.5013.5013.46-
Jan 8, 202513.7013.8013.7013.7013.65-
Jan 7, 202514.0014.0013.7013.7013.65-
Jan 6, 202514.7014.9014.3014.3014.25-
Jan 3, 202514.8015.1014.8014.9014.85-
Jan 2, 202514.0014.9014.0014.9014.85-
Dec 30, 202413.6013.6013.5013.5013.46-
Dec 27, 202413.5013.6013.5013.6013.56-
Dec 23, 202413.3013.6013.3013.6013.56-
Dec 20, 202413.2013.3013.1013.3013.26-
Dec 19, 202413.0013.4013.0013.4013.36-
Dec 18, 202413.3013.7013.3013.7013.65-
Dec 17, 202413.3013.3013.1013.2013.16-
Dec 16, 202413.4013.4013.3013.3013.26-
Dec 13, 202413.6013.6013.4013.4013.36-
Dec 12, 202413.5013.5013.4013.5013.46-
Dec 11, 202413.2013.6013.2013.6013.56-
Dec 10, 202413.1013.4013.1013.4013.36-
Dec 9, 202413.1013.4013.1013.3013.26-
Dec 6, 202413.6013.6013.1013.3013.26-
Dec 5, 202413.6013.9013.6013.9013.85-
Dec 4, 202414.1014.1013.6013.6013.56-
Dec 3, 202414.2014.3014.1014.2014.15-
Dec 2, 2024 0.035048 Dividend
Dec 2, 202414.1014.1013.9013.9013.85-
Nov 29, 202413.9014.1013.9014.1014.01-
Nov 28, 202413.9013.9013.9013.9013.81-
Nov 27, 202413.8013.9013.7013.9013.81-
Nov 26, 202414.2014.2014.1014.1014.01-
Nov 25, 202414.7014.7014.3014.3014.21-
Nov 22, 202414.6014.8014.6014.8014.71-
Nov 21, 202414.1014.6014.1014.6014.51-
Nov 20, 202413.7014.0013.7014.0013.91-
Nov 19, 202413.6013.7013.5013.6013.52-
Nov 18, 202413.0013.7013.0013.6013.52-
Nov 15, 202413.2013.2013.1013.2013.12-
Nov 14, 202413.2013.3013.2013.2013.12-
Nov 13, 202413.1013.3013.1013.3013.22-
Nov 12, 202412.9013.3012.9013.2013.12-
Nov 11, 202413.1013.2012.9013.1013.02-
Nov 8, 202412.7012.9012.7012.9012.82-
Nov 7, 202413.0013.0012.8012.8012.72-
Nov 6, 202413.6013.7012.9012.9012.82-
Nov 5, 202411.8012.9011.8012.9012.82-
Nov 4, 202411.3011.8011.3011.8011.73-
Nov 1, 202411.6011.7011.4011.4011.33-
Oct 31, 202411.9011.9011.6011.7011.63-
Oct 30, 202411.9012.0011.9012.0011.93-
Oct 29, 202412.5012.5012.0012.0011.93-
Oct 28, 202413.3013.3012.4012.4012.32-
Oct 25, 202412.8013.1012.8013.0012.92-
Oct 24, 202412.6012.7012.6012.7012.62-
Oct 23, 202412.9012.9012.8012.8012.72-
Oct 22, 202412.7013.0012.7013.0012.92-
Oct 21, 202412.8012.8012.8012.8012.72-
Oct 18, 202413.0013.0012.8012.8012.72-
Oct 17, 202412.9013.0012.9013.0012.92-
Oct 16, 202412.6013.0012.6013.0012.92-
Oct 15, 202413.1013.1012.6012.8012.72-
Oct 14, 202413.4013.4013.2013.2013.12-
Oct 11, 202413.2013.5013.2013.4013.32-
Oct 10, 202413.0013.3013.0013.3013.22-
Oct 9, 202412.8012.9012.7012.8012.72-
Oct 8, 202413.9013.9013.2013.2013.12-
Oct 7, 202413.6013.9013.5013.9013.81-
Oct 4, 202413.5013.7013.5013.7013.62-
Oct 3, 202413.0013.6012.9013.6013.52-
Oct 2, 202412.8013.2012.7012.8012.72-
Oct 1, 202412.2012.8012.2012.8012.72-
Sep 30, 202412.8012.8012.5012.5012.42-
Sep 27, 202412.4012.7012.4012.7012.62-
Sep 26, 202413.3013.3012.6012.6012.52-
Sep 25, 202413.5013.5013.3013.3013.22-
Sep 24, 202413.7013.7013.6013.6013.52-
Sep 23, 202413.3014.5013.3013.8013.72-
Sep 20, 202413.7013.9013.7013.8013.72-
Sep 19, 202413.6013.8013.5013.8013.72-
Sep 18, 202413.5013.6013.5013.6013.52-
Sep 17, 202412.8013.4012.8013.4013.32-
Sep 16, 202412.3012.6012.2012.6012.52-
Sep 13, 202412.3012.5012.3012.3012.22-
Sep 12, 202412.3012.5012.3012.5012.42-
Sep 11, 202412.1012.4012.1012.4012.32-
Sep 10, 202412.6012.6012.3012.3012.22-
Sep 9, 202412.2012.7012.2012.7012.62-
Sep 6, 202412.5012.5012.3012.3012.22-
Sep 5, 202412.9012.9012.6012.6012.52-
Sep 4, 202413.5013.6013.4013.4013.32-
Sep 3, 2024 0.035048 Dividend
Sep 3, 202414.3014.3013.7013.9013.81-
Sep 2, 202414.3014.3014.3014.3014.17-
Aug 30, 202414.4014.4014.3014.3014.17-
Aug 29, 202413.7014.2013.7014.2014.07-
Aug 28, 202413.7013.7013.6013.7013.58-
Aug 27, 202413.7013.7013.7013.7013.58-
Aug 26, 202413.6013.8013.6013.7013.58-
Aug 23, 202413.4013.8013.4013.8013.68-
Aug 22, 202413.3013.5013.3013.5013.38-
Aug 21, 202413.4013.5013.4013.4013.28-
Aug 20, 202413.8013.8013.4013.5013.38-
Aug 19, 202413.6013.9013.6013.8013.68-
Aug 16, 202413.7013.8013.7013.8013.68-
Aug 15, 202413.9014.2013.9014.2014.07-
Aug 14, 202413.9013.9013.7013.7013.58-
Aug 13, 202413.9013.9013.7013.8013.68-
Aug 12, 202413.5013.6013.5013.6013.48-
Aug 9, 202413.3013.6013.3013.6013.48-
Aug 8, 202412.6013.5012.6013.5013.38-
Aug 7, 202412.5012.8012.5012.6012.49-
Aug 6, 202412.8012.8012.5012.5012.39-
Aug 5, 202412.9012.9012.0012.5012.39-
Aug 2, 202414.3014.3013.1013.1012.98-
Aug 1, 202415.3015.4014.5014.5014.37-
Jul 31, 202414.8015.2014.8015.2015.06-
Jul 30, 202414.8014.9014.8014.8014.67-
Jul 29, 202415.2015.2014.7014.7014.57-
Jul 26, 202415.6015.7015.2015.2015.06-
Jul 25, 202414.7015.2014.7015.2015.06-
Jul 24, 202414.8014.8014.7014.8014.67-
Jul 23, 202415.2015.3014.9014.9014.77-
Jul 22, 202415.3015.3015.2015.2015.06-
Jul 19, 202415.3015.5015.3015.3015.16-
Jul 18, 202415.3015.7015.3015.7015.56-
Jul 17, 202414.9015.2014.9015.2015.06-
Jul 16, 202414.8015.0014.8015.0014.87-
Jul 15, 202414.3014.9014.3014.9014.77-
Jul 12, 202414.3014.4014.2014.3014.17-
Jul 11, 202413.8014.2013.8014.2014.07-
Jul 10, 202413.7013.7013.7013.7013.58-
Jul 9, 202413.6013.7013.6013.7013.58-
Jul 8, 202413.4013.8013.4013.7013.58-
Jul 5, 202413.8013.8013.5013.6013.48-
Jul 4, 202413.7013.8013.7013.8013.68-
Jul 3, 202413.2013.7013.2013.7013.58-
Jul 2, 202412.8013.2012.8013.2013.08-
Jul 1, 202412.9012.9012.7012.9012.79-
Jun 28, 202413.0013.2013.0013.0012.88-
Jun 27, 202412.9013.1012.9013.1012.98-
Jun 26, 202412.9013.0012.8013.0012.88-
Jun 25, 202413.0013.0012.8012.8012.69-
Jun 24, 202412.9013.2012.9013.1012.98-
Jun 21, 202413.1013.2013.1013.1012.98-
Jun 20, 202412.9013.2012.9013.2013.08-
Jun 19, 202412.9012.9012.8012.8012.69-
Jun 18, 202412.5013.0012.5013.0012.88-
Jun 17, 202412.5012.5012.3012.4012.29-
Jun 14, 202412.7012.7012.6012.6012.49-
Jun 13, 202413.1013.1012.9012.9012.79-
Jun 12, 202413.0013.1013.0013.0012.88-
Jun 11, 202413.0013.3013.0013.3013.18-
Jun 10, 202412.7013.1012.7013.1012.98-
Jun 7, 202412.9013.2012.8012.8012.69-
Jun 6, 202412.6012.7012.6012.7012.59-
Jun 5, 202412.7012.8012.7012.8012.69-
Jun 4, 202413.4013.4012.8012.8012.69-
Jun 3, 2024 0.035048 Dividend
Jun 3, 202414.3014.3013.4013.4013.28-
May 31, 202414.2014.5014.2014.5014.33-
May 30, 202414.1014.4014.1014.4014.23-
May 29, 202414.0014.2014.0014.2014.03-
May 28, 202413.5014.0013.5014.0013.84-
May 27, 202413.5013.5013.5013.5013.34-
May 24, 202413.4013.6013.4013.6013.44-
May 23, 202413.5014.0013.4013.7013.54-
May 22, 202413.7013.7013.5013.6013.44-
May 21, 202413.8013.9013.8013.9013.74-
May 20, 202413.4013.8013.4013.8013.64-
May 17, 202413.1013.4013.1013.4013.24-
May 16, 202412.9013.2012.9013.1012.95-
May 15, 202413.1013.1012.9013.1012.95-
May 14, 202412.8013.0012.7013.0012.85-
May 13, 202413.1013.1012.9012.9012.75-
May 10, 202414.4014.4013.3013.3013.15-
May 9, 202413.2014.2013.2014.2014.03-
May 8, 202413.2013.2012.9012.9012.75-
May 7, 202413.2013.5013.2013.5013.34-
May 6, 202413.0013.4013.0013.3013.15-
May 3, 202413.1013.1013.0013.0012.85-
May 2, 202412.6013.0012.6013.0012.85-
Apr 30, 202413.8013.8013.5013.5013.34-
Apr 29, 202413.8013.8013.7013.7013.54-
Apr 26, 202413.6014.0013.6013.9013.74-
Apr 25, 202413.9013.9013.5013.5013.34-
Apr 24, 202414.1014.1013.8013.8013.64-
Apr 23, 202413.9014.1013.9014.1013.94-