Hamburg - Delayed Quote EUR

MCF Energy Ltd (DC6.HM)

0.0300
+0.0053
+(21.46%)
At close: June 2 at 5:25:24 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jun 2, 20250.00000.00000.00000.03000.0300-
May 30, 20250.02790.02790.02470.02470.0247-
May 29, 20250.02800.02800.02460.02460.0246-
May 28, 20250.03090.03090.02470.02470.0247-
May 27, 20250.03010.03010.03010.03010.0301-
May 26, 20250.02790.02790.02790.02790.0279-
May 23, 20250.03010.03010.03010.03010.0301-
May 22, 20250.03190.03190.03180.03180.0318-
May 21, 20250.03190.03190.03180.03180.0318-
May 20, 20250.03180.03190.03180.03190.0319-
May 19, 20250.03180.03190.03180.03190.0319-
May 16, 20250.03190.03190.03180.03180.0318-
May 15, 20250.03190.03190.03190.03190.0319-
May 14, 20250.03190.03190.03190.03190.0319-
May 13, 20250.03180.03180.03180.03180.0318-
May 12, 20250.03200.03200.03180.03180.0318-
May 9, 20250.03190.03190.03180.03180.0318-
May 8, 20250.03190.03190.03180.03180.0318-
May 7, 20250.03190.03190.03190.03190.0319-
May 6, 20250.03100.03180.03100.03180.0318-
May 5, 20250.03410.03410.02790.02790.0279-
May 2, 20250.03410.03410.03410.03410.0341-
Apr 30, 20250.03690.03690.03400.03400.0340-
Apr 29, 20250.03380.03380.03380.03380.0338-
Apr 28, 20250.03110.03110.03110.03110.0311-
Apr 25, 20250.03090.03090.03010.03010.0301-
Apr 24, 20250.03390.03390.03070.03070.0307-
Apr 23, 20250.03390.03390.03070.03070.0307-
Apr 22, 20250.03050.03060.03050.03060.0306-
Apr 17, 20250.03080.03110.03080.03110.0311-
Apr 16, 20250.03370.03370.03070.03070.0307-
Apr 15, 20250.03390.03390.03070.03070.0307-
Apr 14, 20250.03070.03070.03070.03070.0307-
Apr 11, 20250.03080.03080.03070.03070.0307-
Apr 10, 20250.03140.03310.03140.03310.0331-
Apr 9, 20250.03700.03700.02780.02780.0278-
Apr 8, 20250.02980.03440.02980.03440.0344-
Apr 7, 20250.03510.03510.03500.03500.0350-
Apr 4, 20250.03500.03510.03500.03510.0351-
Apr 3, 20250.03660.03660.03660.03660.0366-
Apr 2, 20250.03960.03970.03960.03970.0397-
Apr 1, 20250.04060.04060.04010.04010.0401-
Mar 31, 20250.04060.04060.04010.04010.0401-
Mar 28, 20250.04010.04010.04010.04010.0401-
Mar 27, 20250.04100.04100.04010.04010.0401-
Mar 26, 20250.04100.04100.04090.04090.0409-
Mar 25, 20250.04070.04070.04070.04070.0407-
Mar 24, 20250.04060.04400.04060.04400.0440-
Mar 21, 20250.04050.04050.04050.04050.0405-
Mar 20, 20250.04040.04050.04040.04050.0405-
Mar 19, 20250.03960.04040.03960.04040.0404-
Mar 18, 20250.04360.04360.04350.04350.0435-
Mar 17, 20250.03720.04040.03720.04040.0404-
Mar 14, 20250.04350.04350.04030.04030.0403-
Mar 13, 20250.03720.04340.03720.04340.0434-
Mar 12, 20250.03700.03710.03700.03710.0371-
Mar 11, 20250.04030.04030.03900.03900.039036,000
Mar 10, 20250.04070.04070.04030.04030.0403-
Mar 7, 20250.04070.04070.04070.04070.0407-
Mar 6, 20250.04270.04270.04270.04270.0427-
Mar 5, 20250.04120.04120.03740.03740.0374-
Mar 4, 20250.04150.04150.03810.03810.0381-
Mar 3, 20250.04510.04510.04510.04510.0451-
Feb 28, 20250.04520.04520.04200.04200.0420-
Feb 27, 20250.04520.04520.04190.04190.041925,000
Feb 26, 20250.04840.04840.04500.04500.0450-
Feb 25, 20250.04880.04880.04560.04560.0456-
Feb 24, 20250.05200.05220.05200.05220.0522-
Feb 21, 20250.05210.05210.04900.04900.0490-
Feb 20, 20250.05230.05230.04900.04900.0490-
Feb 19, 20250.05240.05240.04660.04660.0466-
Feb 18, 20250.05610.05610.05610.05610.0561-
Feb 17, 20250.05610.05610.05610.05610.05612,000
Feb 14, 20250.05610.05610.05610.05610.0561-
Feb 13, 20250.06190.06190.05610.05610.0561-
Feb 12, 20250.05610.05890.05610.05890.0589-
Feb 11, 20250.05590.05900.05590.05900.0590-
Feb 10, 20250.05580.05580.05390.05390.0539-
Feb 7, 20250.04570.04910.04570.04910.0491-
Feb 6, 20250.04230.04230.04050.04050.0405-
Feb 5, 20250.04120.04120.03910.03910.0391-
Feb 4, 20250.03510.03620.03510.03620.0362-
Feb 3, 20250.03640.03640.03580.03580.0358-
Jan 31, 20250.03410.03710.03410.03710.0371-
Jan 30, 20250.03650.03650.03580.03580.0358-
Jan 29, 20250.03740.03740.03610.03610.0361-
Jan 28, 20250.03740.03740.03590.03590.0359-
Jan 27, 20250.03410.03540.03410.03540.0354-
Jan 24, 20250.03760.03810.03760.03810.0381-
Jan 23, 20250.03620.03620.03560.03560.0356-
Jan 22, 20250.03460.03610.03460.03610.0361-
Jan 21, 20250.03680.03680.03570.03570.0357-
Jan 20, 20250.03440.03610.03440.03610.0361-
Jan 17, 20250.03580.03600.03580.03600.0360-
Jan 16, 20250.03410.03410.03410.03410.0341-
Jan 15, 20250.03410.03510.03410.03510.0351-
Jan 14, 20250.03490.03490.03410.03410.0341-
Jan 13, 20250.03820.03820.03660.03660.0366-
Jan 10, 20250.03790.03790.03640.03640.0364-
Jan 9, 20250.03800.03800.03630.03630.0363-
Jan 8, 20250.03410.03600.03410.03600.0360-
Jan 7, 20250.03720.03930.03720.03930.0393-
Jan 6, 20250.03790.03940.03790.03940.0394-
Jan 3, 20250.03440.03590.03440.03590.0359-
Jan 2, 20250.03030.03280.03030.03280.0328-
Dec 30, 20240.02830.02830.02830.02830.028310,000
Dec 27, 20240.02900.03230.02900.03230.0323-
Dec 23, 20240.03390.03390.03260.03260.0326-
Dec 20, 20240.03090.03610.03090.03610.0361-
Dec 19, 20240.03330.03330.03280.03280.0328-
Dec 18, 20240.03410.03410.03250.03250.0325-
Dec 17, 20240.03420.03420.03250.03250.0325-
Dec 16, 20240.03410.03410.03410.03410.0341-
Dec 13, 20240.03360.03600.03360.03600.0360-
Dec 12, 20240.03280.03280.03260.03260.0326-
Dec 11, 20240.03590.03600.03590.03600.0360-
Dec 10, 20240.03420.03590.03420.03590.0359-
Dec 9, 20240.03520.03570.03520.03570.0357-
Dec 6, 20240.03460.03570.03460.03570.0357-
Dec 5, 20240.03310.03310.03270.03270.0327-
Dec 4, 20240.04110.04110.03270.03270.0327-
Dec 3, 20240.04110.04500.03610.03610.0361104,900
Dec 2, 20240.04150.04150.04110.04110.0411-
Nov 29, 20240.04110.04110.04110.04110.0411-
Nov 28, 20240.04110.04110.04110.04110.0411-
Nov 27, 20240.04110.04110.04110.04110.0411-
Nov 26, 20240.04110.04110.04110.04110.0411-
Nov 25, 20240.04200.04200.04110.04110.0411-
Nov 22, 20240.04330.04330.03670.03670.0367-
Nov 21, 20240.05240.05240.04640.04640.0464-
Nov 20, 20240.08540.08540.04940.04940.0494-
Nov 19, 20240.08820.08820.08200.08200.0820-
Nov 18, 20240.08490.08490.08170.08170.0817-
Nov 15, 20240.08510.08510.08170.08170.0817-
Nov 14, 20240.08460.08460.08190.08190.0819-
Nov 13, 20240.07640.08260.07640.08260.0826-
Nov 12, 20240.08010.08200.08010.08200.0820-
Nov 11, 20240.08010.08110.08010.08110.0811-
Nov 8, 20240.08360.08360.08130.08130.0813-
Nov 7, 20240.08380.08380.08100.08100.0810-
Nov 6, 20240.08110.08110.08110.08110.0811-
Nov 5, 20240.08030.08030.08020.08020.0802-
Nov 4, 20240.08510.08510.08510.08510.0851-
Nov 1, 20240.08510.08510.08510.08510.0851-
Oct 31, 20240.08110.08110.08020.08020.0802-
Oct 30, 20240.08330.08340.08330.08340.0834-
Oct 29, 20240.09010.09010.09010.09010.0901-
Oct 28, 20240.09010.09010.09010.09010.0901-
Oct 25, 20240.08800.09250.08800.09010.09012,500
Oct 24, 20240.09050.09050.08790.08800.088010,100
Oct 23, 20240.09380.09380.08800.08800.0880-
Oct 22, 20240.09030.09090.09030.09090.0909-
Oct 21, 20240.09000.09060.09000.09060.0906-
Oct 18, 20240.09810.09810.09380.09380.0938-
Oct 17, 20240.09370.09370.09110.09110.0911-
Oct 16, 20240.09420.09420.09150.09150.0915-
Oct 15, 20240.09720.09720.09470.09470.0947-
Oct 14, 20240.09710.09720.09710.09720.0972-
Oct 11, 20240.09390.09460.09390.09460.0946-
Oct 10, 20240.08760.08760.08710.08710.0871-
Oct 9, 20240.09010.09160.09010.09160.0916-
Oct 8, 20240.09020.09160.09020.09160.0916-
Oct 7, 20240.09070.09070.09020.09020.0902-
Oct 4, 20240.09040.09040.08880.08890.08892
Oct 3, 20240.09060.09110.09060.09110.0911-
Oct 2, 20240.09000.09120.09000.09120.0912-
Oct 1, 20240.08980.08980.08790.08790.0879-
Sep 30, 20240.08980.08980.08710.08710.0871-
Sep 27, 20240.09300.09300.09010.09010.0901-
Sep 26, 20240.08990.09020.08990.09020.0902-
Sep 25, 20240.08740.08740.08720.08720.0872-
Sep 24, 20240.09000.09000.08710.08710.0871-
Sep 23, 20240.08960.08960.08720.08720.0872-
Sep 20, 20240.08920.08920.08650.08650.0865-
Sep 19, 20240.08760.09010.08760.09010.0901-
Sep 18, 20240.08930.09010.08930.09010.0901-
Sep 17, 20240.09260.09260.08660.08980.08982,000
Sep 16, 20240.09620.09620.09300.09300.0930-
Sep 13, 20240.09640.09640.09340.09340.0934-
Sep 12, 20240.08700.08730.08700.08730.0873-
Sep 11, 20240.08990.08990.08410.08410.0841-
Sep 10, 20240.09690.09690.09060.09060.0906-
Sep 9, 20240.09320.09380.09320.09380.0938-
Sep 6, 20240.09370.09370.09030.09030.0903-
Sep 5, 20240.10020.10340.10020.10020.10021,000
Sep 4, 20240.09700.09700.09400.09400.0940-
Sep 3, 20240.09180.09820.09180.09820.0982-
Sep 2, 20240.09760.09760.09520.09520.0952-
Aug 30, 20240.09000.09000.09000.09000.0900-
Aug 29, 20240.09680.09750.09680.09750.0975-
Aug 28, 20240.09670.09670.09670.09670.0967-
Aug 27, 20240.09970.09970.09150.09680.09682,000
Aug 26, 20240.09590.09990.09590.09990.0999-
Aug 23, 20240.09590.09620.09590.09620.0962-
Aug 22, 20240.09910.09910.09630.09630.0963-
Aug 21, 20240.09870.09870.09870.09870.0987-
Aug 20, 20240.09600.09600.09600.09600.0960-
Aug 19, 20240.08940.08940.08940.08940.0894-
Aug 16, 20240.08960.08960.08960.08960.0896-
Aug 15, 20240.08940.08940.08940.08940.0894-
Aug 14, 20240.08620.08620.08620.08620.0862-
Aug 13, 20240.08990.08990.08990.08990.0899-
Aug 12, 20240.08340.08340.08340.08340.0834-
Aug 9, 20240.08670.08670.08670.08670.0867-
Aug 8, 20240.08990.08990.08990.08990.0899-
Aug 7, 20240.08650.08650.08650.08650.0865-
Aug 6, 20240.08110.08110.08110.08110.0811-
Aug 5, 20240.08710.08710.08710.08710.0871-
Aug 2, 20240.09020.09020.09020.09020.0902-
Aug 1, 20240.08700.08700.08700.08700.0870-
Jul 31, 20240.08680.08680.08680.08680.0868-
Jul 30, 20240.08680.08680.08680.08680.0868-
Jul 29, 20240.09080.09080.09080.09080.0908-
Jul 26, 20240.09000.09000.09000.09000.0900-
Jul 25, 20240.09000.09000.09000.09000.0900-
Jul 24, 20240.09020.09020.09020.09020.0902-
Jul 23, 20240.09010.09010.09010.09010.0901-
Jul 22, 20240.09370.09370.09370.09370.0937-
Jul 19, 20240.09050.09050.09050.09050.0905-
Jul 18, 20240.09020.09020.09020.09020.0902-
Jul 17, 20240.09400.09400.09400.09400.0940-
Jul 16, 20240.09500.09500.09500.09500.0950-
Jul 15, 20240.09410.09410.09410.09410.0941-
Jul 12, 20240.09200.09200.09200.09200.0920-
Jul 11, 20240.09300.09300.09300.09300.0930-
Jul 10, 20240.09490.09490.09490.09490.0949-
Jul 9, 20240.09490.09490.09490.09490.0949-
Jul 8, 20240.09490.09490.09490.09490.0949-
Jul 5, 20240.09900.09900.09900.09900.0990-
Jul 4, 20240.11800.11800.09900.09900.09904,000
Jul 3, 20240.11800.11800.11800.11800.1180-
Jul 2, 20240.11860.11860.11860.11860.11865,000
Jul 1, 20240.08900.08900.08900.08900.0890-
Jun 28, 20240.08920.08920.08920.08920.0892-
Jun 27, 20240.07170.07170.07170.07170.0717-
Jun 26, 20240.07180.07180.07180.07180.0718-
Jun 25, 20240.07170.07170.07170.07170.0717-
Jun 24, 20240.07850.07850.07850.07850.0785-
Jun 21, 20240.08880.08880.08880.08880.0888-
Jun 20, 20240.08840.08840.08840.08840.0884-
Jun 19, 20240.08720.08720.08720.08720.0872-
Jun 18, 20240.09170.09500.09170.09500.09502,000
Jun 17, 20240.08800.08800.08800.08800.0880-
Jun 14, 20240.09490.09490.09490.09490.0949-
Jun 13, 20240.09430.09430.09430.09430.0943-
Jun 12, 20240.09820.09820.09820.09820.0982-
Jun 11, 20240.10140.10160.10140.10160.1016300
Jun 10, 20240.10480.10480.10480.10480.1048-
Jun 7, 20240.11000.11000.11000.11000.1100-
Jun 6, 20240.11000.11000.11000.11000.1100-
Jun 5, 20240.10760.10760.10760.10760.1076-
Jun 4, 20240.10760.10760.10760.10760.1076-
Jun 3, 20240.10820.10820.10820.10820.1082-

Related Tickers

CSTPF Arrow Exploration Corp.
0.2175
-2.90%
 
SNM.ST ShaMaran Petroleum Corp.
1.2900
-0.77%
 
SNM.V ShaMaran Petroleum Corp.
0.1900
0.00%
 
AXL.V Arrow Exploration Corp.
0.3000
0.00%
 
MAU.PA Etablissements Maurel & Prom S.A.
4.6160
-3.55%
 
ENOG.L Energean plc
916.50
-0.22%
 
RECO.V Reconnaissance Energy Africa Ltd.
0.5800
+3.57%
 
NVA.TO NuVista Energy Ltd.
14.02
+1.45%
 
VET Vermilion Energy Inc.
6.79
+4.30%
 
BTE Baytex Energy Corp.
1.7000
+5.59%