Berlin - Delayed Quote EUR

Canadian Natural Resources Ltd (CRC.BE)

Compare
28.94
-0.65
(-2.20%)
As of 8:08:07 AM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jan 29, 202528.9428.9428.9428.9428.94-
Jan 28, 202529.5929.5929.5929.5929.59-
Jan 27, 202529.6729.6729.6729.6729.67-
Jan 24, 202530.2030.2030.2030.2030.20-
Jan 23, 202530.0530.0530.0530.0530.05-
Jan 22, 202530.3130.3130.3130.3130.31-
Jan 21, 202530.7030.7030.7030.7030.70-
Jan 20, 202530.0230.0229.5029.5029.502
Jan 17, 202529.8829.8829.8829.8829.88-
Jan 16, 202530.4230.4230.4230.4230.42-
Jan 15, 202530.7730.7730.7730.7730.77-
Jan 14, 202530.5330.5330.5330.5330.53-
Jan 13, 202532.2832.2832.2832.2832.28-
Jan 10, 202531.7231.7231.7231.7231.72-
Jan 9, 202531.5231.5231.5231.5231.52-
Jan 8, 202531.6231.6231.6231.6231.62-
Jan 7, 202530.8730.8730.8730.8730.87-
Jan 6, 202530.3930.3930.3930.3930.39-
Jan 3, 202530.3730.3730.3730.3730.37-
Jan 2, 202529.6429.6429.6429.6429.64-
Dec 30, 202428.7628.7628.7628.7628.76-
Dec 27, 202428.7828.7828.7828.7828.78-
Dec 23, 202428.2828.2828.2828.2828.28-
Dec 20, 202428.2728.2728.2728.2728.27-
Dec 19, 202428.4728.4728.4728.4728.47-
Dec 18, 202429.0029.0029.0029.0029.00-
Dec 17, 202429.2929.2929.2929.2929.29-
Dec 16, 202429.7229.7229.7229.7229.72-
Dec 13, 2024 0.53 Dividend
Dec 13, 202429.8829.8829.8829.8829.88-
Dec 12, 202430.8130.8130.8130.8130.28-
Dec 11, 202430.5730.5730.5730.5730.05-
Dec 10, 202430.5030.5030.5030.5029.98-
Dec 9, 202430.9030.9030.9030.9030.372
Dec 6, 202431.2331.2331.2331.2330.70-
Dec 5, 202431.2131.2131.2131.2130.68-
Dec 4, 202432.4232.4232.4232.4231.87-
Dec 3, 202431.9831.9831.9831.9831.44-
Dec 2, 202432.1832.1832.1832.1831.63-
Nov 29, 202432.0132.0132.0132.0131.46-
Nov 28, 202431.5731.5731.5731.5731.03-
Nov 27, 202431.6131.6131.6131.6131.07-
Nov 26, 202432.1832.1832.1832.1831.63-
Nov 25, 202432.9732.9732.9732.9732.41-
Nov 22, 202432.7632.7632.7632.7632.20-
Nov 21, 202431.9331.9331.9331.9331.39-
Nov 20, 202431.6631.6631.6631.6631.12-
Nov 19, 202431.6231.6231.6231.6231.08-
Nov 18, 202431.2931.2931.2931.2930.76-
Nov 15, 202431.8531.8531.8531.8531.31-
Nov 14, 202431.4531.4531.4531.4530.91-
Nov 13, 202431.7231.7231.7231.7231.18-
Nov 12, 202431.9131.9131.9131.9131.37-
Nov 11, 202431.7231.7231.7231.7231.18-
Nov 8, 202432.0932.0932.0932.0931.54-
Nov 7, 202432.0232.0232.0232.0231.47-
Nov 6, 202431.5231.5231.5231.5230.98-
Nov 5, 202431.2331.2331.2331.2330.70-
Nov 4, 202431.4431.4431.4431.4430.90-
Nov 1, 202431.1031.1031.1031.1030.57-
Oct 31, 202431.2431.2431.2431.2430.71-
Oct 30, 202431.6631.6631.6631.6631.12-
Oct 29, 202431.6831.6831.6831.6831.14-
Oct 28, 202432.0932.0932.0932.0931.54-
Oct 25, 202432.2332.2332.2332.2331.68-
Oct 24, 202432.5432.5432.5432.5431.99-
Oct 23, 202432.6932.6932.6932.6932.13-
Oct 22, 202432.8332.8332.8332.8332.27-
Oct 21, 202432.6132.6132.6132.6132.05-
Oct 18, 202432.8532.8532.8532.8532.29-
Oct 17, 202432.3432.3432.3432.3431.79-
Oct 16, 202432.2932.2932.2932.2931.74-
Oct 15, 202433.0033.0033.0033.0032.44-
Oct 14, 202434.0134.0134.0134.0133.43-
Oct 11, 202433.9533.9533.9533.9533.37-
Oct 10, 202433.3434.0833.3434.0833.5050
Oct 9, 202433.1233.1233.1233.1232.56-
Oct 8, 202432.7132.7132.7132.7132.15-
Oct 7, 202432.1632.1632.1632.1631.61-
Oct 4, 202431.7231.7231.7231.7231.18-
Oct 3, 202431.3131.3131.3131.3130.78-
Oct 2, 202431.5631.5631.5631.5631.02-
Oct 1, 202429.6829.6829.6829.6829.17-
Sep 30, 202429.7729.7729.7729.7729.26-
Sep 27, 202429.1629.1629.1629.1628.66-
Sep 26, 202429.4929.4929.4929.4928.99-
Sep 25, 202430.6730.6730.6730.6730.15-
Sep 24, 202430.4730.4730.4730.4729.95-
Sep 23, 202429.8929.8929.8929.8929.38-
Sep 20, 202430.0730.0730.0730.0729.56-
Sep 19, 202429.7629.7629.7629.7629.25-
Sep 18, 202429.2429.2429.2429.2428.74-
Sep 17, 202428.9528.9528.9528.9528.46-
Sep 16, 202428.5128.5128.5128.5128.02-
Sep 13, 2024 0.53 Dividend
Sep 13, 202428.9228.9228.9228.9228.43-
Sep 12, 202429.5729.5729.5729.5728.55-
Sep 11, 202429.0929.0929.0929.0928.09-
Sep 10, 202430.1630.1630.1630.1629.12-
Sep 9, 202429.8929.8929.8929.8928.86-
Sep 6, 202430.3130.3130.3130.3129.26-
Sep 5, 202430.9030.9030.9030.9029.83-
Sep 4, 202431.2331.2331.2331.2330.15-
Sep 3, 202432.7332.7332.7332.7331.60-
Sep 2, 202432.4332.4332.4332.4331.31-
Aug 30, 202433.2433.2433.2433.2432.09-
Aug 29, 202432.6632.6632.6632.6631.53-
Aug 28, 202432.9532.9532.9532.9531.81-
Aug 27, 202433.4133.4133.4133.4132.26-
Aug 26, 202432.5732.5732.5732.5731.45-
Aug 23, 202432.0832.0832.0832.0830.97-
Aug 22, 202431.8231.8231.8231.8230.72-
Aug 21, 202431.8931.8931.8931.8930.79-
Aug 20, 202432.6632.6632.6632.6631.53-
Aug 19, 202433.0033.0033.0033.0031.86-
Aug 16, 202433.2733.2733.2733.2732.12-
Aug 15, 202432.6632.6632.6632.6631.53-
Aug 14, 202432.5232.5232.5232.5231.40-
Aug 13, 202432.4732.4732.4732.4731.35-
Aug 12, 202431.8131.8131.8131.8130.71-
Aug 9, 202431.3731.3731.3731.3730.29-
Aug 8, 202430.4630.4630.4630.4629.41-
Aug 7, 202430.4330.4330.4330.4329.38-
Aug 6, 202429.9329.9329.9329.9328.90-
Aug 5, 202429.9329.9329.9329.9328.90-
Aug 2, 202432.1632.1632.1632.1631.05-
Aug 1, 202432.7032.7032.7032.7031.57-
Jul 31, 202431.8331.8331.8331.8330.73-
Jul 30, 202431.2531.2531.2531.2530.17-
Jul 29, 202431.7731.7731.7731.7730.67-
Jul 26, 202431.6031.6031.6031.6030.51-
Jul 25, 202431.4631.4631.4631.4630.37-
Jul 24, 202431.8331.8331.8331.8330.73-
Jul 23, 202432.3132.3132.3132.3131.20-
Jul 22, 202432.2332.2332.2332.2331.12-
Jul 19, 202432.5632.5632.5632.5631.44-
Jul 18, 202432.6132.6132.6132.6131.49-
Jul 17, 202432.7532.7532.7532.7531.62-
Jul 16, 202433.3733.3733.3733.3732.22-
Jul 15, 202432.8832.8832.8832.8831.75-
Jul 12, 202433.4733.4733.4733.4732.32-
Jul 11, 202433.1833.1833.1833.1832.04-
Jul 10, 202432.4332.4332.4332.4331.31-
Jul 9, 202433.1033.1033.1033.1031.96-
Jul 8, 202433.0133.0133.0133.0131.87-
Jul 5, 202433.6433.6433.6433.6432.48-
Jul 4, 202433.3933.3933.3933.3932.24-
Jul 3, 202433.4233.5433.4233.5432.3848
Jul 2, 202433.3133.3133.3133.3132.16-
Jul 1, 202433.0633.0633.0633.0631.92-
Jun 28, 202433.2833.2833.2833.2832.13-
Jun 27, 202432.9032.9032.9032.9031.77-
Jun 26, 202433.0433.0433.0433.0431.90-
Jun 25, 202433.0533.0533.0533.0531.91-
Jun 24, 202432.0832.0832.0832.0830.97-
Jun 21, 202432.4532.4532.4532.4531.33-
Jun 20, 202431.9031.9031.9031.9030.80-
Jun 19, 202431.9331.9331.9331.9330.83-
Jun 18, 202431.2431.2431.2431.2430.16-
Jun 17, 2024 0.53 Dividend
Jun 17, 202431.7031.7031.7031.7030.61-
Jun 14, 202431.6431.6431.6431.6430.04-
Jun 13, 202432.5432.5432.5432.5430.90-
Jun 12, 202433.1233.1233.1233.1231.45-
Jun 11, 2024 2:1 Stock Splits
Jun 11, 202433.1033.1033.1033.1031.43-
Jun 10, 202432.6832.6832.6832.6831.03-
Jun 7, 202432.8132.8132.8132.8131.15-
Jun 6, 202432.8432.8432.8432.8431.18-
Jun 5, 202432.7732.7732.7732.7731.11-
Jun 4, 202433.2333.2333.2333.2331.55-
Jun 3, 202435.0935.0935.0935.0933.32-
May 31, 202434.8134.8134.8134.8133.05-
May 30, 202435.0435.0435.0435.0433.27-
May 29, 202435.5235.5235.5235.5233.73-
May 28, 202435.4235.4235.4235.4233.63-
May 27, 202435.2135.2135.2135.2133.43-
May 24, 202434.7034.7034.7034.7032.95-
May 23, 202434.5734.5734.5734.5732.82-
May 22, 202435.1635.1634.7534.7532.9936
May 21, 202435.3735.3735.3735.3733.58-
May 20, 202435.3235.3235.3235.3233.54-
May 17, 202434.8034.8034.8034.8033.04-
May 16, 202434.7734.7734.7734.7733.01-
May 15, 202435.0335.0335.0335.0333.26-
May 14, 202435.2535.2535.2535.2533.47-
May 13, 202435.2935.2935.2935.2933.51-
May 10, 202436.0836.0836.0836.0834.26-
May 9, 202435.7835.7835.7835.7833.97-
May 8, 202435.2335.2335.2335.2333.45-
May 7, 202435.1735.1735.1735.1733.39-
May 6, 202434.6534.6534.6534.6532.90-
May 3, 202434.7634.7634.7634.7633.00-
May 2, 202435.1535.1535.1535.1533.37-
Apr 30, 202436.2636.4236.2636.4234.5820
Apr 29, 202436.0036.0036.0036.0034.18-
Apr 26, 202435.9435.9435.9435.9434.12-
Apr 25, 202435.7535.7535.7535.7533.94-
Apr 24, 202435.8835.8835.8835.8834.07-
Apr 23, 202435.8935.8935.8935.8934.08-
Apr 22, 202435.3135.3135.3135.3133.53-
Apr 19, 202436.4736.4736.4736.4734.63-
Apr 18, 202435.9835.9835.9835.9834.16-
Apr 17, 202436.1536.1536.1536.1534.32-
Apr 16, 202436.4136.4136.4136.4134.57-
Apr 15, 202436.9136.9136.9136.9135.05-
Apr 12, 202437.7437.7437.7437.7435.83-
Apr 11, 202438.1138.1138.1138.1136.18-
Apr 10, 202437.6237.6237.6237.6235.72-
Apr 9, 202437.0137.0137.0137.0135.14-
Apr 8, 202436.9036.9036.9036.9035.04-
Apr 5, 202436.9336.9336.9336.9335.06-
Apr 4, 202436.4736.4736.4736.4734.63-
Apr 3, 202436.1236.1236.1236.1234.30-
Apr 2, 202435.8035.8035.8035.8033.99300
Mar 28, 202434.9134.9134.9134.9133.15-
Mar 27, 202434.3234.3234.3234.3232.59-
Mar 26, 202434.6234.6234.6234.6232.87-
Mar 25, 202434.0334.0334.0334.0332.31-
Mar 22, 202433.9833.9833.9833.9832.26-
Mar 21, 202433.5633.5633.5633.5631.86-
Mar 20, 202433.5333.5333.5333.5331.84-
Mar 19, 202433.4833.4833.4833.4831.79-
Mar 18, 202433.0433.0433.0433.0431.37-
Mar 15, 202433.6033.6033.6033.6031.90-
Mar 14, 2024 0.53 Dividend
Mar 14, 202433.2233.2233.2233.2231.54-
Mar 13, 202432.7332.7332.7332.7330.58-
Mar 12, 202432.7932.7932.7932.7930.63-
Mar 11, 202432.5632.5632.5632.5630.42-
Mar 8, 202432.9732.9732.9732.9730.80-
Mar 7, 202432.8132.8132.8132.8130.65-
Mar 6, 202433.0533.0533.0533.0530.8820
Mar 5, 202432.2732.2732.2732.2730.15-
Mar 4, 202433.1533.1533.1533.1530.97-
Mar 1, 202432.1333.4432.1333.4431.2464
Feb 29, 202430.4130.4130.4130.4128.41-
Feb 28, 202430.3230.3230.3230.3228.33-
Feb 27, 202430.2430.2430.2430.2428.25-
Feb 26, 202429.9429.9429.9429.9427.97-
Feb 23, 202430.4030.4030.4030.4028.40-
Feb 22, 202429.8929.8929.8929.8927.92-
Feb 21, 202429.1029.1029.1029.1027.19-
Feb 20, 202429.2929.2929.2929.2927.36-
Feb 19, 202429.3329.3329.3329.3327.40200
Feb 16, 202429.0529.0529.0529.0527.14-
Feb 15, 202427.7827.7827.7827.7825.95-
Feb 14, 202427.5927.5927.5927.5925.78-
Feb 13, 202428.2728.2728.2728.2726.41-
Feb 12, 202428.1528.1528.1528.1526.30-
Feb 9, 202427.9228.1627.9228.1626.31720
Feb 8, 202427.8627.8627.8627.8626.03-
Feb 7, 202428.1428.1428.1428.1426.29-
Feb 6, 202427.7827.7827.7827.7825.95-
Feb 5, 202428.0628.0628.0628.0626.22-
Feb 2, 202428.9528.9528.9528.9527.05-
Feb 1, 202429.5329.5329.5329.5327.59-
Jan 31, 202429.8229.8229.8229.8227.86-
Jan 30, 202429.3829.3829.3829.3827.45-
Jan 29, 202429.5229.5229.5229.5227.58-