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

Hamburg - Delayed Quote EUR

CNOOC Ltd (NC2B.HM)

2.1600
0.0000
(0.00%)
As of October 29 at 5:25:03 PM GMT+1. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 29, 20252.16002.16002.16002.16002.1600-
Apr 28, 20252.16002.16002.16002.16002.1600-
Apr 25, 20252.16002.16002.16002.16002.1600-
Apr 24, 20252.16002.16002.16002.16002.1600-
Apr 23, 20252.16002.16002.16002.16002.1600-
Apr 22, 20252.16002.16002.16002.16002.1600-
Apr 17, 20252.16002.16002.16002.16002.1600-
Apr 16, 20252.16002.16002.16002.16002.1600-
Apr 15, 20252.16002.16002.16002.16002.1600-
Apr 14, 20252.16002.16002.16002.16002.1600-
Apr 11, 20252.16002.16002.16002.16002.1600-
Apr 10, 20252.16002.16002.16002.16002.1600-
Apr 9, 20252.16002.16002.16002.16002.1600-
Apr 8, 20252.16002.16002.16002.16002.1600-
Apr 7, 20252.16002.16002.16002.16002.1600-
Apr 4, 20252.16002.16002.16002.16002.1600-
Apr 3, 20252.16002.16002.16002.16002.1600-
Apr 2, 20252.16002.16002.16002.16002.1600-
Apr 1, 20252.16002.16002.16002.16002.1600-
Mar 31, 20252.16002.16002.16002.16002.1600-
Mar 28, 20252.16002.16002.16002.16002.1600-
Mar 27, 20252.16002.16002.16002.16002.1600-
Mar 26, 20252.16002.16002.16002.16002.1600-
Mar 25, 20252.16002.16002.16002.16002.1600-
Mar 24, 20252.16002.16002.16002.16002.1600-
Mar 21, 20252.16002.16002.16002.16002.1600-
Mar 20, 20252.16002.16002.16002.16002.1600-
Mar 19, 20252.16002.16002.16002.16002.1600-
Mar 18, 20252.16002.16002.16002.16002.1600-
Mar 17, 20252.16002.16002.16002.16002.1600-
Mar 14, 20252.16002.16002.16002.16002.1600-
Mar 13, 20252.16002.16002.16002.16002.1600-
Mar 12, 20252.16002.16002.16002.16002.1600-
Mar 11, 20252.16002.16002.16002.16002.1600-
Mar 10, 20252.16002.16002.16002.16002.1600-
Mar 7, 20252.16002.16002.16002.16002.1600-
Mar 6, 20252.16002.16002.16002.16002.1600-
Mar 5, 20252.16002.16002.16002.16002.1600-
Mar 4, 20252.16002.16002.16002.16002.1600-
Mar 3, 20252.16002.16002.16002.16002.1600-
Feb 28, 20252.16002.16002.16002.16002.1600-
Feb 27, 20252.16002.16002.16002.16002.1600-
Feb 26, 20252.16002.16002.16002.16002.1600-
Feb 25, 20252.16002.16002.16002.16002.1600-
Feb 24, 20252.16002.16002.16002.16002.1600-
Feb 21, 20252.16002.16002.16002.16002.1600-
Feb 20, 20252.16002.16002.16002.16002.1600-
Feb 19, 20252.16002.16002.16002.16002.1600-
Feb 18, 20252.16002.16002.16002.16002.1600-
Feb 17, 20252.16002.16002.16002.16002.1600-
Feb 14, 20252.16002.16002.16002.16002.1600-
Feb 13, 20252.16002.16002.16002.16002.1600-
Feb 12, 20252.16002.16002.16002.16002.1600-
Feb 11, 20252.16002.16002.16002.16002.1600-
Feb 10, 20252.16002.16002.16002.16002.1600-
Feb 7, 20252.16002.16002.16002.16002.1600-
Feb 6, 20252.16002.16002.16002.16002.1600-
Feb 5, 20252.16002.16002.16002.16002.1600-
Feb 4, 20252.16002.16002.16002.16002.1600-
Feb 3, 20252.16002.16002.16002.16002.1600-
Jan 31, 20252.16002.16002.16002.16002.1600-
Jan 30, 20252.16002.16002.16002.16002.1600-
Jan 29, 20252.16002.16002.16002.16002.1600-
Jan 28, 20252.16002.16002.16002.16002.1600-
Jan 27, 20252.16002.16002.16002.16002.1600-
Jan 24, 20252.16002.16002.16002.16002.1600-
Jan 23, 20252.16002.16002.16002.16002.1600-
Jan 22, 20252.16002.16002.16002.16002.1600-
Jan 21, 20252.16002.16002.16002.16002.1600-
Jan 20, 20252.16002.16002.16002.16002.1600-
Jan 17, 20252.16002.16002.16002.16002.1600-
Jan 16, 20252.16002.16002.16002.16002.1600-
Jan 15, 20252.16002.16002.16002.16002.1600-
Jan 14, 20252.16002.16002.16002.16002.1600-
Jan 13, 20252.16002.16002.16002.16002.1600-
Jan 10, 20252.16002.16002.16002.16002.1600-
Jan 9, 20252.16002.16002.16002.16002.1600-
Jan 8, 20252.16002.16002.16002.16002.1600-
Jan 7, 20252.16002.16002.16002.16002.1600-
Jan 6, 20252.16002.16002.16002.16002.1600-
Jan 3, 20252.16002.16002.16002.16002.1600-
Jan 2, 20252.16002.16002.16002.16002.1600-
Dec 30, 20242.16002.16002.16002.16002.1600-
Dec 27, 20242.16002.16002.16002.16002.1600-
Dec 23, 20242.16002.16002.16002.16002.1600-
Dec 20, 20242.16002.16002.16002.16002.1600-
Dec 19, 20242.16002.16002.16002.16002.1600-
Dec 18, 20242.16002.16002.16002.16002.1600-
Dec 17, 20242.16002.16002.16002.16002.1600-
Dec 16, 20242.16002.16002.16002.16002.1600-
Dec 13, 20242.16002.16002.16002.16002.1600-
Dec 12, 20242.16002.16002.16002.16002.1600-
Dec 11, 20242.16002.16002.16002.16002.1600-
Dec 10, 20242.16002.16002.16002.16002.1600-
Dec 9, 20242.16002.16002.16002.16002.1600-
Dec 6, 20242.16002.16002.16002.16002.1600-
Dec 5, 20242.16002.16002.16002.16002.1600-
Dec 4, 20242.16002.16002.16002.16002.1600-
Dec 3, 20242.16002.16002.16002.16002.1600-
Dec 2, 20242.16002.16002.16002.16002.1600-
Nov 29, 20242.16002.16002.16002.16002.1600-
Nov 28, 20242.16002.16002.16002.16002.1600-
Nov 27, 20242.16002.16002.16002.16002.1600-
Nov 26, 20242.16002.16002.16002.16002.1600-
Nov 25, 20242.16002.16002.16002.16002.1600-
Nov 22, 20242.16002.16002.16002.16002.1600-
Nov 21, 20242.16002.16002.16002.16002.1600-
Nov 20, 20242.16002.16002.16002.16002.1600-
Nov 19, 20242.16002.16002.16002.16002.1600-
Nov 18, 20242.16002.16002.16002.16002.1600-
Nov 15, 20242.16002.16002.16002.16002.1600-
Nov 14, 20242.16002.16002.16002.16002.1600-
Nov 13, 20242.16002.16002.16002.16002.1600-
Nov 12, 20242.16002.16002.16002.16002.1600-
Nov 11, 20242.16002.16002.16002.16002.1600-
Nov 8, 20242.16002.16002.16002.16002.1600-
Nov 7, 20242.16002.16002.16002.16002.1600-
Nov 6, 20242.16002.16002.16002.16002.1600-
Nov 5, 20242.16002.16002.16002.16002.1600-
Nov 4, 20242.16002.16002.16002.16002.1600-
Nov 1, 20242.16002.16002.16002.16002.1600-
Oct 31, 20242.16002.16002.16002.16002.1600-
Oct 30, 20242.16002.16002.16002.16002.1600-
Oct 29, 20242.20002.20002.16002.16002.1600-
Oct 28, 20242.20002.20002.20002.20002.2000-
Oct 25, 20242.20002.20002.20002.20002.2000-
Oct 24, 20242.22002.22002.22002.22002.2200-
Oct 23, 20242.22002.22002.20002.20002.2000-
Oct 22, 20242.20002.28002.20002.28002.280030
Oct 21, 20242.20002.20002.20002.20002.2000-
Oct 18, 20242.20002.22002.20002.22002.2200-
Oct 17, 20242.24002.24002.22002.22002.2200-
Oct 16, 20242.24002.24002.24002.24002.2400-
Oct 15, 20242.26002.26002.24002.24002.2400-
Oct 14, 20242.36002.36002.30002.30002.3000-
Oct 11, 20242.32002.32002.32002.32002.3200-
Oct 10, 20242.32002.32002.32002.32002.3200-
Oct 9, 20242.26002.26002.24002.24002.2400-
Oct 8, 20242.36002.36002.36002.36002.3600-
Oct 7, 20242.50002.56002.50002.56002.5600-
Oct 4, 20242.46002.48002.46002.48002.4800-
Oct 3, 20242.38002.40002.38002.40002.4000-
Oct 2, 20242.34002.34002.28002.28002.2800-
Oct 1, 20242.24002.24002.20002.20002.2000-
Sep 30, 20242.20002.20002.18002.18002.1800-
Sep 27, 20242.08002.10002.08002.10002.1000-
Sep 26, 20242.12002.12002.08002.08002.0800-
Sep 25, 20242.24002.24002.22002.22002.2200-
Sep 24, 20242.24002.24002.24002.24002.2400-
Sep 23, 20242.16002.16002.16002.16002.1600-
Sep 20, 20242.14002.14002.12002.12002.1200-
Sep 19, 20242.12002.12002.12002.12002.1200-
Sep 18, 20242.12002.12002.12002.12002.1200-
Sep 17, 20242.14002.14002.12002.12002.1200-
Sep 16, 20242.08002.08002.08002.08002.0800400
Sep 13, 20242.10002.10002.10002.10002.1000-
Sep 12, 2024 0.0840196 Dividend
Sep 12, 20242.08002.10002.08002.10002.1000-
Sep 11, 20242.16002.16002.12002.12001.3800-
Sep 10, 20242.18002.18002.18002.18001.4191-
Sep 9, 20242.14002.14002.14002.14001.3930-
Sep 6, 20242.24002.26002.24002.26001.4711-
Sep 5, 20242.22002.24002.22002.24001.4581-
Sep 4, 20242.28002.30002.20002.30001.4972100
Sep 3, 20242.40002.50002.38002.38001.54921,600
Sep 2, 20242.42002.42002.40002.40001.5623-
Aug 30, 20242.46002.46002.44002.44001.5883-
Aug 29, 20242.40002.40002.40002.40001.5623-
Aug 28, 20242.40002.40002.40002.40001.5623-
Aug 27, 20242.40002.42002.40002.42001.5753-
Aug 26, 20242.34002.34002.32002.32001.5102-
Aug 23, 20242.32002.32002.28002.28001.4842-
Aug 22, 20242.28002.28002.28002.28001.4842-
Aug 21, 20242.30002.30002.30002.30001.4972-
Aug 20, 20242.30002.30002.30002.30001.4972-
Aug 19, 20242.34002.34002.34002.34001.5232-
Aug 16, 20242.36002.36002.36002.36001.5362-
Aug 15, 20242.28002.28002.28002.28001.4842-
Aug 14, 20242.30002.30002.30002.30001.4972-
Aug 13, 20242.32002.32002.32002.32001.5102-
Aug 12, 20242.28002.28002.28002.28001.4842-
Aug 9, 20242.32002.32002.32002.32001.5102-
Aug 8, 20242.26002.26002.26002.26001.4711-
Aug 7, 20242.24002.24002.24002.24001.4581-
Aug 6, 20242.18002.18002.18002.18001.4191-
Aug 5, 20242.20002.20002.20002.20001.4321-
Aug 2, 20242.36002.36002.36002.36001.5362-
Aug 1, 20242.42002.42002.42002.42001.5753-
Jul 31, 20242.36002.36002.36002.36001.5362-
Jul 30, 20242.30002.30002.30002.30001.4972-
Jul 29, 20242.38002.38002.38002.38001.5492-
Jul 26, 20242.32002.32002.32002.32001.5102-
Jul 25, 20242.32002.32002.32002.32001.5102230
Jul 24, 20242.40002.40002.40002.40001.5623-
Jul 23, 20242.36002.36002.36002.36001.5362-
Jul 22, 20242.36002.36002.36002.36001.5362-
Jul 19, 20242.36002.36002.36002.36001.5362-
Jul 18, 20242.48002.48002.48002.48001.6143-
Jul 17, 20242.40002.40002.40002.40001.5623-
Jul 16, 20242.60002.60002.60002.60001.6925-
Jul 15, 20242.60002.60002.60002.60001.6925-
Jul 12, 20242.62002.62002.62002.62001.7055-
Jul 11, 20242.60002.60002.60002.60001.6925-
Jul 10, 20242.60002.60002.60002.60001.6925-
Jul 9, 20242.68002.68002.68002.68001.7445-
Jul 8, 20242.70002.70002.70002.70001.7575-
Jul 5, 20242.68002.68002.68002.68001.7445-
Jul 4, 20242.70002.70002.70002.70001.7575-
Jul 3, 20242.74002.74002.74002.74001.7836-
Jul 2, 20242.74002.74002.74002.74001.7836-
Jul 1, 20242.64002.64002.64002.64001.7185-
Jun 28, 20242.64002.64002.64002.64001.7185-
Jun 27, 20242.58002.58002.58002.58001.6794-
Jun 26, 20242.64002.64002.64002.64001.7185-
Jun 25, 20242.66002.66002.66002.66001.7315-
Jun 24, 20242.64002.64002.64002.64001.7185-
Jun 21, 20242.68002.68002.68002.68001.7445-
Jun 20, 20242.76002.76002.76002.76001.7966-
Jun 19, 20242.68002.68002.68002.68001.7445-
Jun 18, 20242.50002.60002.50002.60001.69251,000
Jun 17, 20242.50002.50002.50002.50001.6274-
Jun 14, 20242.50002.50002.50002.50001.6274-
Jun 13, 2024 0.074936405 Dividend
Jun 13, 20242.48002.48002.48002.48001.6143-
Jun 12, 20242.54002.54002.54002.54001.2238-
Jun 11, 20242.50002.50002.50002.50001.2045-
Jun 10, 20242.48002.48002.48002.48001.1949-
Jun 7, 20242.42002.42002.42002.42001.1660-
Jun 6, 20242.40002.40002.40002.40001.1563-
Jun 5, 20242.36002.36002.36002.36001.1370-
Jun 4, 20242.40002.40002.40002.40001.1563-
Jun 3, 20242.44002.44002.44002.44001.1756-
May 31, 20242.44002.44002.44002.44001.1756-
May 30, 20242.38002.38002.38002.38001.1467-
May 29, 20242.44002.50002.44002.50001.204564
May 28, 20242.40002.40002.40002.40001.1563-
May 27, 20242.38002.44002.38002.44001.1756204
May 24, 20242.28002.28002.28002.28001.0985-
May 23, 20242.24002.24002.24002.24001.0792-
May 22, 20242.24002.24002.24002.24001.0792-
May 21, 20242.24002.24002.24002.24001.0792-
May 20, 20242.28002.28002.28002.28001.0985-
May 17, 20242.26002.26002.26002.26001.0889-
May 16, 20242.22002.22002.22002.22001.0696-
May 15, 20242.26002.26002.26002.26001.0889-
May 14, 20242.30002.30002.30002.30001.1081-
May 13, 20242.32002.32002.32002.32001.1178-
May 10, 20242.38002.38002.38002.38001.1467-
May 9, 20242.32002.32002.32002.32001.1178-
May 8, 20242.34002.34002.34002.34001.1274-
May 7, 20242.32002.32002.32002.32001.1178-
May 6, 20242.30002.30002.30002.30001.1081-
May 3, 20242.38002.38002.38002.38001.1467-
May 2, 20242.36002.36002.36002.36001.1370-
Apr 30, 20242.40002.40002.40002.40001.1563-

Related Tickers

6BW.MU BW Energy Ltd
2.3300
-0.43%
 
J4V.F Vår Energi AS
2.4540
-0.32%
 
2KE.SG Kelt Exploration Ltd
3.5400
-3.80%
 
GVP1.F Gulf Keystone Petroleum Ltd
1.7960
-2.07%
 
WOP.F Woodside Energy Group Ltd
11.10
0.00%