Frankfurt - Delayed Quote EUR

Civitas Resources, Inc. (B2C.F)

24.89
-0.37
(-1.46%)
As of 8:05:02 AM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 21, 202524.8924.8924.8924.8924.8980
May 20, 202525.3325.9925.2625.2625.2680
May 19, 202526.8827.1425.5125.5125.51816
May 16, 202526.0527.1626.0426.9326.9310
May 15, 202527.3627.3726.0526.1526.151,000
May 14, 202528.4428.8727.4827.7727.77500
May 13, 202526.5728.5526.5728.3628.36540
May 12, 202524.6727.0724.6726.7226.72-
May 9, 202524.1325.2724.1324.6124.61-
May 8, 202523.2724.4823.2724.1924.19-
May 7, 202523.7624.0523.7123.9323.93-
May 6, 202523.7924.6523.7923.9423.9412
May 5, 202525.0925.0924.1424.1424.14-
May 2, 202524.7225.5424.6025.4225.42504
Apr 30, 202525.0525.0523.9124.1224.12-
Apr 29, 202525.6725.7725.1725.3125.31300
Apr 28, 202525.5625.8825.3525.8825.88-
Apr 25, 202525.7326.1425.5525.8825.88-
Apr 24, 202524.9425.9124.9325.8725.8740
Apr 23, 202525.7725.9025.3225.3225.32-
Apr 22, 202524.3025.6224.3025.6225.62-
Apr 17, 202524.5925.5824.5925.4525.45-
Apr 16, 202522.6925.1022.6924.4824.48100
Apr 15, 202523.2823.5523.2023.2723.27-
Apr 14, 202524.2624.7123.4423.7123.7123
Apr 11, 202523.5824.2622.9824.0624.06-
Apr 10, 202527.0427.0423.1023.4523.4515
Apr 9, 202521.3822.8521.3822.8522.85200
Apr 8, 202522.9023.6921.9521.9521.95-
Apr 7, 202520.5823.4120.5822.7422.74-
Apr 4, 202526.1626.1626.1426.1426.14-
Apr 3, 202530.7730.7726.5326.6026.60-
Apr 2, 202531.4132.0931.1332.0932.09-
Apr 1, 202531.8731.9431.3531.9431.94-
Mar 31, 202532.0032.4231.9332.3632.36-
Mar 28, 202532.4632.4631.8232.2132.21-
Mar 27, 202533.6433.6432.4632.4932.4918
Mar 26, 202533.4934.2233.4933.5733.57-
Mar 25, 202533.6234.1033.3533.5133.51-
Mar 24, 202532.2733.5532.2733.5533.55-
Mar 21, 202532.7932.7932.0532.0532.05195
Mar 20, 202533.1833.1832.7432.8132.81-
Mar 19, 202531.7633.2031.7633.0933.09-
Mar 18, 202531.8832.7031.4131.5531.55-
Mar 17, 202530.7731.9530.7731.9531.955
Mar 14, 2025 0.4408 Dividend
Mar 14, 202529.8330.8129.8330.8030.80200
Mar 13, 202532.0132.0129.9830.2129.71300
Mar 12, 202530.1732.4730.1732.0131.48-
Mar 11, 202529.5830.2129.5830.1329.63-
Mar 10, 202530.7630.7629.2329.4929.00-
Mar 7, 202529.9131.0129.9130.9630.45-
Mar 6, 202530.3230.3429.9530.2729.77-
Mar 5, 202532.3132.8329.8630.6030.0975
Mar 4, 202533.2933.2931.8832.5131.97-
Mar 3, 202536.5037.2333.6433.6433.08300
Feb 28, 202536.5436.8236.2236.8236.21-
Feb 27, 202537.7237.7236.8336.8836.27-
Feb 26, 202538.5538.5537.8237.8637.23-
Feb 25, 202544.0444.0438.3638.3637.73-
Feb 24, 202547.0047.1646.8147.0746.2950
Feb 21, 202548.2548.2546.8647.0346.25-
Feb 20, 202548.5648.8648.3248.3547.55-
Feb 19, 202548.3249.6848.3248.9148.10-
Feb 18, 202548.0049.2147.8448.2847.48-
Feb 17, 202547.5948.4047.5848.0047.2110
Feb 14, 202546.5647.7046.5647.7046.91-
Feb 13, 202546.4847.0546.3746.6445.87-
Feb 12, 202549.4249.4246.9647.0446.26-
Feb 11, 202548.5650.1448.5649.4148.59-
Feb 10, 202546.1248.8446.1248.8448.0310
Feb 7, 202545.9846.7345.9846.3445.57-
Feb 6, 202547.0347.4746.0346.1845.42-
Feb 5, 202547.9947.9947.0947.0946.31-
Feb 4, 202548.0148.7547.7448.5447.74-
Feb 3, 202548.4949.2748.3948.3947.59-
Jan 31, 202549.3449.5148.3048.8848.07-
Jan 30, 202549.5750.1049.3949.5148.69100
Jan 29, 202548.7249.6148.3849.6148.79-
Jan 28, 202548.0549.0048.0548.9948.18-
Jan 27, 202548.5148.5148.0248.2847.482
Jan 24, 202549.4549.7248.6148.6147.81-
Jan 23, 202550.3650.3849.5949.6848.86-
Jan 22, 202550.3051.1450.0050.0649.23-
Jan 21, 202551.1251.1250.4650.5049.66-
Jan 20, 202551.5451.5451.1851.1850.33-
Jan 17, 202552.9052.9851.5252.2651.40-
Jan 16, 202552.8653.2452.4653.1052.22-
Jan 15, 202551.7053.1651.7053.1652.28-
Jan 14, 202551.0852.4451.0851.9651.10-
Jan 13, 202549.7951.9649.7951.5050.65-
Jan 10, 202547.0350.3247.0349.8449.02-
Jan 9, 202547.0647.0947.0247.0546.27-
Jan 8, 202547.6948.1446.7547.1346.35-
Jan 7, 202545.9747.7345.9747.7246.93-
Jan 6, 202546.4847.4346.1446.1445.38-
Jan 3, 202546.1147.0146.1146.4745.70-
Jan 2, 202544.0146.5244.0146.2945.52-
Dec 30, 202441.4441.7341.4441.7341.04-
Dec 27, 202441.9842.4241.7441.7441.05-
Dec 23, 202441.5141.5140.6241.3640.6810
Dec 20, 202440.9241.4840.8541.0440.3650
Dec 19, 202441.6442.5740.9240.9240.2436
Dec 18, 202442.5643.2442.1142.1141.41-
Dec 17, 202443.0043.0042.0842.8742.16-
Dec 16, 202445.4045.4043.3343.3342.61-
Dec 13, 2024 0.4408 Dividend
Dec 13, 202445.8045.8045.4945.6044.85-
Dec 12, 202445.7146.5345.7146.5345.27-
Dec 11, 202444.3946.2644.3946.2645.01-
Dec 10, 202444.5045.2244.4944.4943.28200
Dec 9, 202444.1745.5444.1744.7743.56-
Dec 6, 202445.3045.3044.0744.3643.16200
Dec 5, 202446.5746.5745.6445.6444.4022
Dec 4, 202448.3348.3346.0546.0744.8285
Dec 3, 202448.1248.6648.1248.5947.27-
Dec 2, 202448.8648.8648.0348.5647.2410
Nov 29, 202448.8748.8748.5148.6747.35-
Nov 28, 202448.2048.7648.2048.7547.43-
Nov 27, 202447.9748.6247.9748.0746.77-
Nov 26, 202449.0549.0547.7247.8346.538
Nov 25, 202450.1650.1648.8448.8447.52-
Nov 22, 202449.4550.3049.4550.2248.86-
Nov 21, 202448.4449.6448.4449.4148.07-
Nov 20, 202447.7048.3747.7048.3547.0410
Nov 19, 202448.5848.5847.4947.5046.21-
Nov 18, 202448.0649.1648.0648.6647.34-
Nov 15, 202448.2349.1148.0348.2946.98-
Nov 14, 202447.9148.6247.9148.6247.30-
Nov 13, 202447.3348.3646.9847.8246.52-
Nov 12, 202448.5248.9847.5847.5846.29-
Nov 11, 202449.4649.8548.3848.5247.20-
Nov 8, 202449.7149.7148.4649.3147.97-
Nov 7, 202449.7049.7048.8948.9947.66-
Nov 6, 202447.5950.7047.5949.7348.3820
Nov 5, 202445.0445.8544.7945.8544.61-
Nov 4, 202443.8645.2843.8644.9943.77-
Nov 1, 202444.5644.7643.9444.2643.06-
Oct 31, 202444.6744.9144.5244.5243.31-
Oct 30, 202444.5645.1944.5644.8443.62-
Oct 29, 202445.2245.2244.0844.5843.37-
Oct 28, 202446.6746.6744.7045.2344.00-
Oct 25, 202446.4446.6746.3946.6745.40-
Oct 24, 202445.9646.3345.9646.3345.07-
Oct 23, 202446.3446.3445.8245.8744.63-
Oct 22, 202445.9146.5945.9146.3945.13-
Oct 21, 202446.2646.4046.1346.1344.88-
Oct 18, 202446.9346.9346.2646.3045.04-
Oct 17, 202446.2946.9346.2846.9045.63-
Oct 16, 202445.2946.5945.2946.3845.12-
Oct 15, 202448.2548.2545.6745.6744.43-
Oct 14, 202449.1349.1348.1648.1646.85-
Oct 11, 202448.5449.3748.4849.0947.76-
Oct 10, 202447.9348.7847.9148.7447.42-
Oct 9, 202448.2048.2047.7848.0446.74-
Oct 8, 202449.6049.6048.2048.2046.8950
Oct 7, 202448.8949.6348.8949.6348.2820
Oct 4, 202448.1348.9148.1348.9147.58-
Oct 3, 202446.6547.8046.6547.8046.50-
Oct 2, 202446.1646.9946.1646.5945.33-
Oct 1, 202444.9746.1244.9746.0844.83-
Sep 30, 202445.4646.0044.6045.0743.8515
Sep 27, 202443.9445.4143.9445.3844.15-
Sep 26, 202445.7345.7343.5043.6142.43-
Sep 25, 202447.0347.0345.6845.6844.44-
Sep 24, 202448.4448.7747.4147.4546.16-
Sep 23, 202448.2048.8648.2048.4947.18-
Sep 20, 202448.4948.4947.5448.1546.84-
Sep 19, 202448.3949.5248.3948.5547.23-
Sep 18, 202449.0149.0148.2148.3347.02-
Sep 17, 202447.6248.5347.6248.4247.11-
Sep 16, 202447.2047.6747.2047.5846.29-
Sep 13, 202446.8647.4846.8547.1645.88-
Sep 12, 2024 1.340032 Dividend
Sep 12, 202446.7547.1646.3246.8445.57-
Sep 11, 202447.3547.9647.3547.9545.17-
Sep 10, 202448.0649.0047.2247.6044.8485
Sep 9, 202449.2049.2048.2148.2145.42250
Sep 6, 202450.2450.4648.5848.5845.76-
Sep 5, 202450.5250.8650.0650.0647.16-
Sep 4, 202451.9252.5250.4850.4847.55-
Sep 3, 202455.0055.0052.2452.2449.21370
Sep 2, 202455.0055.0055.0055.0051.81-
Aug 30, 202455.7655.7654.6854.6851.51-
Aug 29, 202453.9655.6853.9655.6852.45-
Aug 28, 202454.4254.4253.8853.8850.76-
Aug 27, 202455.2456.1854.1254.1250.98100
Aug 26, 202454.7256.0054.7255.3852.17-
Aug 23, 202454.2254.9254.2054.6251.45-
Aug 22, 202454.8255.0454.2854.3851.23-
Aug 21, 202454.1454.8254.1454.7651.59-
Aug 20, 202456.2256.2254.1854.1851.04-
Aug 19, 202456.4656.8656.1856.1852.92-
Aug 16, 202457.6057.6056.4256.4253.15-
Aug 15, 202455.7857.4855.7857.4254.09-
Aug 14, 202455.5455.6855.2455.6652.43-
Aug 13, 202456.1456.1455.4055.4452.23-
Aug 12, 202454.8055.9054.8055.9052.66-
Aug 9, 202455.4255.4254.6654.6651.49-
Aug 8, 202453.8055.7453.8055.5452.32-
Aug 7, 202453.4255.1253.4254.1651.02-
Aug 6, 202452.9652.9652.9652.9649.89-
Aug 5, 202454.0854.0850.6252.3449.31300
Aug 2, 202461.3061.3054.8455.0851.89-
Aug 1, 202463.9264.4061.5461.5457.97-
Jul 31, 202463.1664.5263.1664.2260.50-
Jul 30, 202462.9863.5062.9863.5059.82-
Jul 29, 202464.7864.7862.2662.9859.33-
Jul 26, 202464.1664.5863.7264.5860.84-
Jul 25, 202463.5664.7263.5664.3060.57-
Jul 24, 202463.8464.6663.5063.5059.82-
Jul 23, 202464.8064.8063.9064.0060.29-
Jul 22, 202465.4665.4664.9265.0661.29-
Jul 19, 202465.5865.7665.0465.5661.7660
Jul 18, 202465.9666.5065.6065.6061.80-
Jul 17, 202465.4466.5665.4465.9662.14-
Jul 16, 202465.0465.6464.4865.6261.82-
Jul 15, 202463.7465.3063.6265.1661.38-
Jul 12, 202463.4664.2863.3463.4659.7822
Jul 11, 202462.2063.4262.1663.4259.74-
Jul 10, 202461.5062.3861.5062.3858.76-
Jul 9, 202461.7462.0061.1262.0058.41-
Jul 8, 202461.7661.7661.5661.7658.18-
Jul 5, 202465.2265.2262.0262.0258.43225
Jul 4, 202464.7464.7464.7464.7460.99-
Jul 3, 202464.2264.5864.2264.5860.84-
Jul 2, 202463.9264.1463.8264.1460.42-
Jul 1, 202463.9264.2463.9264.2460.52-
Jun 28, 202463.9064.7263.9064.1260.40-
Jun 27, 202463.2463.9063.1263.9060.20-
Jun 26, 202464.3664.3663.4263.4259.74-
Jun 25, 202464.1064.4063.4464.4060.67-
Jun 24, 202462.1064.3062.1064.2060.48-
Jun 21, 202462.3462.4061.9862.3058.69-
Jun 20, 202461.0262.4461.0262.4058.78-
Jun 19, 202460.9060.9660.7860.7857.26-
Jun 18, 202460.7461.1260.7461.1057.5618
Jun 17, 202459.9860.5859.4260.5857.07-
Jun 14, 202460.6860.6860.1460.1456.65-
Jun 13, 202462.0062.0060.9460.9457.41140
Jun 12, 2024 1.3224001 Dividend
Jun 12, 202462.6263.2462.0862.0858.48-
Jun 11, 202463.6264.6063.2063.9658.8480
Jun 10, 202462.3664.0062.2463.7458.6440
Jun 7, 202462.1262.6861.8862.3657.37-
Jun 6, 202461.6862.1661.6862.0457.07-
Jun 5, 202462.1462.6061.6261.9256.96-
Jun 4, 202463.2063.6061.7861.9456.9875
Jun 3, 202467.3467.3463.0263.1858.1240
May 31, 202466.4067.3266.4067.3261.93-
May 30, 202466.1267.1866.1266.6261.29-
May 29, 202466.8667.5066.0866.7461.40275
May 28, 202465.6467.1265.6467.1261.75-
May 27, 202465.6467.0065.4865.5660.3110
May 24, 202465.3266.0465.3265.6860.42-
May 23, 202466.1266.7665.5065.5060.2620
May 22, 202467.2067.2066.1066.1060.81-
May 21, 202468.3068.5467.3467.3461.95-