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

Frankfurt - Delayed Quote EUR

Star Energy Group Plc (K1P3.F)

Compare
0.0670
-0.0010
(-1.47%)
At close: April 17 at 8:20:02 AM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 17, 20250.06700.06700.06700.06700.0670-
Apr 16, 20250.06800.06800.06800.06800.0680-
Apr 15, 20250.06750.06750.06750.06750.0675-
Apr 14, 20250.06400.06400.06400.06400.0640-
Apr 11, 20250.06600.06600.06600.06600.0660-
Apr 10, 20250.06500.06500.06500.06500.0650-
Apr 9, 20250.06600.06600.06600.06600.0660-
Apr 8, 20250.06450.06450.06450.06450.0645-
Apr 7, 20250.06850.06850.06850.06850.0685-
Apr 4, 20250.06900.06900.06900.06900.0690-
Apr 3, 20250.07400.07400.07400.07400.0740-
Apr 2, 20250.07350.07350.07350.07350.0735-
Apr 1, 20250.07150.07150.07150.07150.0715-
Mar 31, 20250.07400.07400.07400.07400.0740-
Mar 28, 20250.07550.07550.07550.07550.0755-
Mar 27, 20250.07700.07700.07700.07700.0770-
Mar 26, 20250.07700.07700.07700.07700.0770-
Mar 25, 20250.07550.07550.07550.07550.0755-
Mar 24, 20250.07600.07600.07600.07600.0760-
Mar 21, 20250.07650.07650.07650.07650.0765-
Mar 20, 20250.07600.07600.07600.07600.0760-
Mar 19, 20250.07550.07550.07550.07550.0755-
Mar 18, 20250.07650.07650.07650.07650.0765-
Mar 17, 20250.07350.07350.07350.07350.0735-
Mar 14, 20250.07300.07300.07300.07300.0730-
Mar 13, 20250.07250.07250.07250.07250.0725-
Mar 12, 20250.07400.07400.07400.07400.0740-
Mar 11, 20250.07300.07300.07300.07300.0730-
Mar 10, 20250.07500.07500.07500.07500.0750-
Mar 7, 20250.07700.07700.07700.07700.0770-
Mar 6, 20250.07650.07900.07650.07900.07902,050
Mar 5, 20250.07800.07800.07800.07800.0780-
Mar 4, 20250.08450.08450.08200.08200.0820105,966
Mar 3, 20250.08400.08400.08400.08400.0840-
Feb 28, 20250.08450.08450.08450.08450.0845-
Feb 27, 20250.08750.08750.08750.08750.0875-
Feb 26, 20250.08450.08450.08450.08450.0845-
Feb 25, 20250.08750.08750.08750.08750.0875-
Feb 24, 20250.08600.08600.08600.08600.0860-
Feb 21, 20250.08750.08750.08750.08750.0875-
Feb 20, 20250.08750.08750.08750.08750.0875-
Feb 19, 20250.08150.08150.08150.08150.0815-
Feb 18, 20250.08400.08650.08400.08650.08651,000
Feb 17, 20250.08300.08300.08300.08300.0830-
Feb 14, 20250.08150.08150.08150.08150.0815-
Feb 13, 20250.08150.08150.08150.08150.0815-
Feb 12, 20250.08150.08150.08150.08150.0815-
Feb 11, 20250.08050.08050.08050.08050.0805-
Feb 10, 20250.08200.08200.08200.08200.0820-
Feb 7, 20250.08300.08300.08300.08300.0830-
Feb 6, 20250.08450.08450.08450.08450.0845-
Feb 5, 20250.08100.08100.08100.08100.0810-
Feb 4, 20250.08300.08300.08300.08300.0830-
Feb 3, 20250.08550.08550.08550.08550.0855-
Jan 31, 20250.08400.08400.08400.08400.0840-
Jan 30, 20250.08400.08400.08400.08400.0840-
Jan 29, 20250.08400.08400.08400.08400.0840-
Jan 28, 20250.08150.08150.08150.08150.0815-
Jan 27, 20250.08450.08450.08450.08450.0845-
Jan 24, 20250.08500.08500.08500.08500.0850-
Jan 23, 20250.08700.08700.08700.08700.0870-
Jan 22, 20250.08300.08300.08300.08300.0830-
Jan 21, 20250.08100.08100.08100.08100.0810-
Jan 20, 20250.08100.08100.08100.08100.0810-
Jan 17, 20250.08350.08350.08350.08350.0835-
Jan 16, 20250.07800.07800.07800.07800.0780-
Jan 15, 20250.07950.07950.07950.07950.0795-
Jan 14, 20250.07850.07850.07850.07850.0785-
Jan 13, 20250.07700.07700.07700.07700.0770-
Jan 10, 20250.07900.07900.07900.07900.0790-
Jan 9, 20250.07950.07950.07950.07950.0795-
Jan 8, 20250.07700.07700.07700.07700.0770-
Jan 7, 20250.07700.07700.07700.07700.0770-
Jan 6, 20250.07300.07300.07300.07300.0730-
Jan 3, 20250.07600.07600.07600.07600.0760-
Jan 2, 20250.07450.07450.07450.07450.0745-
Dec 30, 20240.07450.07450.07450.07450.0745-
Dec 27, 20240.07700.07700.07700.07700.0770-
Dec 23, 20240.07550.07550.07550.07550.0755-
Dec 20, 20240.07950.08500.07700.07700.0770105,251
Dec 19, 20240.08150.08150.08150.08150.0815-
Dec 18, 20240.08100.08100.08100.08100.0810-
Dec 17, 20240.07450.07450.07450.07450.0745-
Dec 16, 20240.07800.07800.07800.07800.0780-
Dec 13, 20240.08000.08000.08000.08000.0800-
Dec 12, 20240.08150.08150.08150.08150.0815-
Dec 11, 20240.08000.08000.08000.08000.0800-
Dec 10, 20240.07950.07950.07950.07950.0795-
Dec 9, 20240.08000.08000.08000.08000.0800-
Dec 6, 20240.07950.07950.07950.07950.0795-
Dec 5, 20240.07850.07850.07850.07850.0785-
Dec 4, 20240.08400.08400.08400.08400.0840-
Dec 3, 20240.08350.08350.08350.08350.0835-
Dec 2, 20240.08450.08450.08450.08450.0845-
Nov 29, 20240.08250.08250.08250.08250.0825-
Nov 28, 20240.08950.08950.08950.08950.0895-
Nov 27, 20240.08800.08800.08800.08800.0880-
Nov 26, 20240.08600.08600.08600.08600.0860-
Nov 25, 20240.08500.08500.08500.08500.0850-
Nov 22, 20240.09050.09050.09050.09050.0905-
Nov 21, 20240.08900.08900.08900.08900.0890-
Nov 20, 20240.09100.09100.09100.09100.0910-
Nov 19, 20240.08650.08650.08650.08650.0865-
Nov 18, 20240.09150.09150.09150.09150.0915-
Nov 15, 20240.09400.09400.09400.09400.0940-
Nov 14, 20240.08750.08750.08750.08750.0875-
Nov 13, 20240.09200.09200.07350.07350.0735200
Nov 12, 20240.07100.07100.07100.07100.0710-
Nov 11, 20240.06900.06900.06900.06900.0690-
Nov 8, 20240.06550.06550.06550.06550.0655-
Nov 7, 20240.07150.07150.07150.07150.0715-
Nov 6, 20240.06850.06850.06850.06850.0685-
Nov 5, 20240.06800.06800.06800.06800.0680-
Nov 4, 20240.06800.06800.06800.06800.0680-
Nov 1, 20240.06800.06800.06800.06800.0680-
Oct 31, 20240.06850.06850.06850.06850.0685-
Oct 30, 20240.06850.06850.06850.06850.0685-
Oct 29, 20240.06850.06850.06850.06850.0685-
Oct 28, 20240.06850.06850.06850.06850.0685-
Oct 25, 20240.07200.07200.07200.07200.0720-
Oct 24, 20240.06900.06900.06900.06900.0690-
Oct 23, 20240.06950.06950.06950.06950.0695-
Oct 22, 20240.07150.07150.07150.07150.0715-
Oct 21, 20240.06950.06950.06950.06950.0695-
Oct 18, 20240.07000.07000.07000.07000.0700-
Oct 17, 20240.06950.06950.06950.06950.0695-
Oct 16, 20240.06800.06800.06800.06800.0680-
Oct 15, 20240.07200.07200.07200.07200.0720-
Oct 14, 20240.07150.07150.07150.07150.0715-
Oct 11, 20240.07000.07000.07000.07000.0700-
Oct 10, 20240.07200.07200.07200.07200.0720-
Oct 9, 20240.07150.07150.07150.07150.0715-
Oct 8, 20240.07200.07200.07200.07200.0720-
Oct 7, 20240.07050.07050.07050.07050.0705-
Oct 4, 20240.07050.07050.07050.07050.0705-
Oct 3, 20240.07200.07200.07200.07200.0720-
Oct 2, 20240.06700.06700.06700.06700.0670-
Oct 1, 20240.07500.07500.07500.07500.0750-
Sep 30, 20240.07650.07650.07650.07650.0765-
Sep 27, 20240.07550.07550.07550.07550.0755-
Sep 26, 20240.07700.07700.07700.07700.0770-
Sep 25, 20240.07700.07700.07700.07700.0770-
Sep 24, 20240.08000.08000.08000.08000.0800-
Sep 23, 20240.07550.07550.07550.07550.0755-
Sep 20, 20240.07650.07650.07650.07650.0765-
Sep 19, 20240.07650.07650.07650.07650.0765-
Sep 18, 20240.07400.07400.07400.07400.0740-
Sep 17, 20240.07900.07900.07900.07900.0790-
Sep 16, 20240.07650.07650.07650.07650.0765-
Sep 13, 20240.07700.07700.07700.07700.0770-
Sep 12, 20240.07900.07900.07900.07900.0790-
Sep 11, 20240.07800.07800.07800.07800.0780-
Sep 10, 20240.08000.08000.08000.08000.0800500
Sep 9, 20240.07950.07950.07950.07950.0795-
Sep 6, 20240.07700.07700.07700.07700.0770-
Sep 5, 20240.07900.07900.07900.07900.0790-
Sep 4, 20240.08150.08150.08150.08150.0815-
Sep 3, 20240.07900.07900.07900.07900.0790-
Sep 2, 20240.08050.08050.08050.08050.0805-
Aug 30, 20240.08500.08500.08500.08500.0850-
Aug 29, 20240.08550.08550.08550.08550.0855-
Aug 28, 20240.08500.08500.08500.08500.0850-
Aug 27, 20240.08300.08300.08300.08300.0830-
Aug 26, 20240.08300.08300.08300.08300.0830-
Aug 23, 20240.08500.08500.08500.08500.0850-
Aug 22, 20240.07950.07950.07950.07950.0795-
Aug 21, 20240.08450.08450.08450.08450.0845-
Aug 20, 20240.08350.08350.08350.08350.0835-
Aug 19, 20240.08650.08650.08650.08650.0865-
Aug 16, 20240.08750.08750.08750.08750.0875-
Aug 15, 20240.08100.08100.08100.08100.0810-
Aug 14, 20240.08150.08150.08150.08150.0815-
Aug 13, 20240.07950.07950.07950.07950.0795-
Aug 12, 20240.07850.07850.07850.07850.0785-
Aug 9, 20240.07600.07600.07600.07600.0760-
Aug 8, 20240.07550.07550.07550.07550.0755-
Aug 7, 20240.07400.07400.07400.07400.0740-
Aug 6, 20240.07500.07500.07500.07500.0750-
Aug 5, 20240.07800.07800.07800.07800.0780-
Aug 2, 20240.07650.07650.07650.07650.0765-
Aug 1, 20240.07750.07750.07750.07750.0775-
Jul 31, 20240.07700.07700.07700.07700.0770-
Jul 30, 20240.07750.07750.07750.07750.0775-
Jul 29, 20240.07700.07700.07700.07700.0770-
Jul 26, 20240.07650.07650.07650.07650.0765-
Jul 25, 20240.07750.07750.07750.07750.0775-
Jul 24, 20240.07800.07800.07800.07800.0780-
Jul 23, 20240.07800.07800.07800.07800.0780-
Jul 22, 20240.07750.07750.07750.07750.0775-
Jul 19, 20240.07900.07900.07900.07900.0790-
Jul 18, 20240.07800.07800.07800.07800.0780-
Jul 17, 20240.07850.07850.07850.07850.0785-
Jul 16, 20240.07850.07850.07850.07850.0785-
Jul 15, 20240.07650.07650.07650.07650.0765-
Jul 12, 20240.08000.08000.08000.08000.0800-
Jul 11, 20240.07700.07700.07700.07700.0770-
Jul 10, 20240.08050.08050.08050.08050.0805-
Jul 9, 20240.07950.07950.07950.07950.0795-
Jul 8, 20240.07700.07700.07700.07700.0770-
Jul 5, 20240.07950.07950.07950.07950.0795-
Jul 4, 20240.07850.07850.07850.07850.0785-
Jul 3, 20240.07700.07700.07700.07700.0770-
Jul 2, 20240.07850.07850.07850.07850.0785-
Jul 1, 20240.07350.07350.07350.07350.0735-
Jun 28, 20240.07750.07750.07750.07750.0775-
Jun 27, 20240.07350.07350.07350.07350.0735-
Jun 26, 20240.08050.08050.08050.08050.0805-
Jun 25, 20240.08000.08000.08000.08000.0800-
Jun 24, 20240.07700.07700.07700.07700.0770-
Jun 21, 20240.08000.08000.08000.08000.0800-
Jun 20, 20240.07750.07750.07750.07750.0775-
Jun 19, 20240.08150.08150.08150.08150.0815-
Jun 18, 20240.08300.08300.08300.08300.0830-
Jun 17, 20240.08650.08650.08650.08650.0865-
Jun 14, 20240.09450.09450.09450.09450.0945-
Jun 13, 20240.09550.09550.09550.09550.0955-
Jun 12, 20240.10000.10000.10000.10000.1000-
Jun 11, 20240.09650.09650.09650.09650.0965-
Jun 10, 20240.09750.09750.09750.09750.0975-
Jun 7, 20240.09850.09850.09850.09850.0985-
Jun 6, 20240.09850.09850.09850.09850.0985-
Jun 5, 20240.09900.09900.09900.09900.0990-
Jun 4, 20240.09900.09900.09900.09900.0990-
Jun 3, 20240.09550.09550.09550.09550.0955-
May 31, 20240.09250.09250.09250.09250.0925-
May 30, 20240.09650.11200.09650.11200.112082,664
May 29, 20240.09750.09750.09750.09750.0975-
May 28, 20240.09500.09500.09500.09500.0950-
May 27, 20240.09500.09500.09500.09500.0950-
May 24, 20240.09850.09850.09850.09850.0985-
May 23, 20240.09950.09950.09950.09950.0995-
May 22, 20240.09550.09550.09550.09550.0955-
May 21, 20240.09200.09200.09200.09200.0920-
May 20, 20240.08950.08950.08950.08950.0895-
May 17, 20240.08950.08950.08950.08950.0895-
May 16, 20240.09100.09100.09100.09100.0910-
May 15, 20240.09350.09350.09350.09350.0935-
May 14, 20240.08900.08900.08900.08900.0890-
May 13, 20240.09200.09200.09200.09200.0920-
May 10, 20240.09350.09350.09350.09350.0935-
May 9, 20240.10400.10400.10400.10400.1040-
May 8, 20240.11000.11000.11000.11000.1100-
May 7, 20240.11400.11400.11400.11400.1140-
May 6, 20240.11300.11300.11300.11300.1130-
May 3, 20240.11400.11400.11400.11400.1140-
May 2, 20240.11700.11700.11700.11700.1170-
Apr 30, 20240.12200.12200.12200.12200.1220-
Apr 29, 20240.12000.12000.12000.12000.1200-
Apr 26, 20240.11900.11900.11900.11900.1190-
Apr 25, 20240.11400.11400.11400.11400.1140-
Apr 24, 20240.11400.11400.11400.11400.1140-
Apr 23, 20240.11500.11500.11500.11500.1150-
Apr 22, 20240.11000.11000.11000.11000.1100-
Apr 19, 20240.11300.11300.11300.11300.1130-
Apr 18, 20240.11000.11000.11000.11000.1100-
Apr 17, 20240.11500.11500.11500.11500.1150-