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

Frankfurt - Delayed Quote EUR

Coterra Energy Inc. (XCQ.F)

22.30
+0.35
+(1.62%)
As of 3:43:55 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 5, 202522.0122.3022.0122.3022.3045
May 2, 202521.9421.9421.9421.9421.94-
Apr 30, 202522.1122.1122.1122.1122.11-
Apr 29, 202522.3522.3522.3522.3522.35-
Apr 28, 202522.0022.4222.0022.4222.42440
Apr 25, 202522.3022.3022.3022.3022.30-
Apr 24, 202522.0822.0822.0822.0822.08-
Apr 23, 202522.0922.0922.0922.0922.09-
Apr 22, 202521.3821.3821.3821.3821.38-
Apr 17, 202522.4922.4922.4922.4922.49-
Apr 16, 202521.8121.8121.8121.8121.81-
Apr 15, 202522.0822.0822.0822.0822.08-
Apr 14, 202522.1422.1422.1422.1422.14-
Apr 11, 202521.8521.8521.8521.8521.85-
Apr 10, 202523.2623.2621.7321.7321.7310
Apr 9, 202521.5921.6321.5921.6321.6340
Apr 8, 202522.8322.8322.8322.8322.83-
Apr 7, 202521.5521.5521.5521.5521.55-
Apr 4, 202524.4224.4224.2524.2524.2570
Apr 3, 202525.0125.0124.8124.8124.81420
Apr 2, 202526.6426.6426.6426.6426.64-
Apr 1, 202526.4326.4326.4326.4326.43-
Mar 31, 202526.2226.2226.2226.2226.22-
Mar 28, 202526.2726.2726.2726.2726.27-
Mar 27, 202526.6626.6626.6626.6626.66-
Mar 26, 202527.0227.0227.0227.0227.02-
Mar 25, 202527.0427.0427.0427.0427.04-
Mar 24, 202526.4326.4326.4326.4326.43-
Mar 21, 202526.6626.6626.6626.6626.66-
Mar 20, 202526.7526.7526.7526.7526.75-
Mar 19, 202526.2126.2126.2126.2126.21-
Mar 18, 202525.6525.6525.6525.6525.65-
Mar 17, 202525.3025.3025.3025.3025.30-
Mar 14, 202524.5624.5624.5624.5624.56-
Mar 13, 2025 0.193864 Dividend
Mar 13, 202524.6724.6724.6724.6724.67-
Mar 12, 202524.5724.5724.5724.5724.35-
Mar 11, 202524.4224.6224.4224.6224.40100
Mar 10, 202523.8523.8523.8523.8523.64-
Mar 7, 202523.3123.8223.3123.8123.59850
Mar 6, 202524.0024.0024.0024.0023.79-
Mar 5, 202524.7024.7024.2624.2624.04100
Mar 4, 202524.8124.8124.3024.3024.08185
Mar 3, 202525.9125.9125.9125.9125.68-
Feb 28, 202525.2425.2425.2425.2425.01-
Feb 27, 202525.4225.4225.4225.4225.19-
Feb 26, 202525.8325.8325.8325.8325.60-
Feb 25, 202526.4726.4726.4726.4726.23-
Feb 24, 202526.5026.5026.5026.5026.26-
Feb 21, 202527.2427.2427.2427.2426.99-
Feb 20, 202527.2527.2527.2527.2527.01-
Feb 19, 202526.4126.4126.4126.4126.17-
Feb 18, 202526.0726.0726.0726.0725.83-
Feb 17, 202526.1026.1026.1026.1025.87-
Feb 14, 202526.1326.1326.1326.1325.89-
Feb 13, 202526.1826.1826.1826.1825.95-
Feb 12, 202527.2627.2627.2627.2627.02-
Feb 11, 202527.3527.8827.3527.8827.63983
Feb 10, 202526.4326.4326.4326.4326.20-
Feb 7, 202526.1326.1726.1326.1725.94106
Feb 6, 202526.8426.8426.5026.5026.26100
Feb 5, 202526.7527.0526.7527.0526.80100
Feb 4, 202526.9226.9226.9226.9226.68-
Feb 3, 202526.9826.9826.9826.9826.73-
Jan 31, 202527.0627.0627.0627.0626.82-
Jan 30, 202526.9326.9326.9326.9326.69-
Jan 29, 202526.5826.5826.5826.5826.34-
Jan 28, 202526.4026.4026.4026.4026.16-
Jan 27, 202527.4027.4026.4026.5626.32720
Jan 24, 202527.6727.8227.6727.8227.57250
Jan 23, 202527.7628.3427.7628.3428.0950
Jan 22, 202527.7527.7527.7527.7527.50-
Jan 21, 202528.1328.1327.4527.4527.21900
Jan 20, 202528.3028.3028.3028.3028.04-
Jan 17, 202528.9629.0928.9629.0928.83400
Jan 16, 202528.0128.0128.0128.0127.76-
Jan 15, 202527.8727.8727.8727.8727.62-
Jan 14, 202527.2528.2627.2528.2628.01156
Jan 13, 202526.6827.6026.6827.3527.11500
Jan 10, 202526.1026.7926.1026.7926.5576
Jan 9, 202526.0726.0726.0726.0725.84-
Jan 8, 202525.2425.9225.2425.9225.69200
Jan 7, 202524.9824.9824.9824.9824.76-
Jan 6, 202525.2025.2025.2025.2024.97-
Jan 3, 202525.2025.2025.2025.2024.98-
Jan 2, 202524.5425.3224.5424.8824.6685
Dec 30, 202423.4523.4523.4523.4523.24-
Dec 27, 202423.3623.9023.3623.9023.69316
Dec 23, 202422.7022.7022.7022.7022.50-
Dec 20, 202422.5822.9522.5822.9522.7552
Dec 19, 202422.7422.7422.7422.7422.53-
Dec 18, 202423.1023.1023.1023.1022.89-
Dec 17, 202423.5023.5023.5023.5023.29-
Dec 16, 202423.8124.1123.8124.1123.9015
Dec 13, 202424.2724.2724.2724.2724.05-
Dec 12, 202423.8923.8923.8923.8923.68-
Dec 11, 202423.5223.5223.5223.5223.31-
Dec 10, 202423.3124.0023.3123.7423.52375
Dec 9, 202423.5723.5723.5723.5723.35-
Dec 6, 202423.9923.9923.9923.9923.77-
Dec 5, 202424.1924.1924.1924.1923.97-
Dec 4, 202424.6524.8724.6524.8724.6540
Dec 3, 202424.7524.7524.7524.7524.52-
Dec 2, 202425.4125.4125.4125.4125.18-
Nov 29, 202425.0025.0025.0025.0024.78-
Nov 28, 202425.0225.0225.0225.0224.80-
Nov 27, 202425.3825.6925.1525.1524.92436
Nov 26, 202425.5625.5625.5625.5625.33-
Nov 25, 202426.3926.3926.0826.0825.85100
Nov 22, 202425.9426.2025.9426.2025.972,316
Nov 21, 202425.2625.4025.2625.4025.17100
Nov 20, 202424.5725.2824.5725.2825.051,852
Nov 19, 202424.4224.7324.4224.7324.516
Nov 18, 202424.2524.5824.2524.5824.3682
Nov 15, 202423.7323.7323.7323.7323.51-
Nov 14, 2024 0.18505199 Dividend
Nov 14, 202424.3124.3124.3124.3124.0982
Nov 13, 202423.5924.4223.5924.4223.9948
Nov 12, 202423.5823.5823.5823.5823.17-
Nov 11, 202422.7322.7322.7322.7322.33-
Nov 8, 202422.3722.3722.3722.3721.98-
Nov 7, 202422.6222.6222.6222.6222.22-
Nov 6, 202422.1022.1022.1022.1021.72100
Nov 5, 202420.9220.9220.9220.9220.56-
Nov 4, 202420.9120.9120.9120.9120.54-
Nov 1, 202421.9321.9321.2521.2520.88117
Oct 31, 202422.1022.1022.1022.1021.72-
Oct 30, 202421.9521.9521.9521.9521.57-
Oct 29, 202421.5921.5921.5921.5921.22-
Oct 28, 202421.3921.8321.3921.8321.4550
Oct 25, 202421.9121.9121.9121.9121.52-
Oct 24, 202421.8421.8421.8421.8421.46-
Oct 23, 202421.5821.5821.5821.5821.21-
Oct 22, 202421.8321.8321.8321.8321.44-
Oct 21, 202421.8121.8121.8121.8121.42-
Oct 18, 202422.0522.0522.0522.0521.66-
Oct 17, 202421.7021.7021.7021.7021.33-
Oct 16, 202421.8921.8921.8921.8921.50-
Oct 15, 202421.7021.7021.7021.7021.33-
Oct 14, 202422.3522.3522.3522.3521.96-
Oct 11, 202422.1322.1322.1322.1321.74-
Oct 10, 202422.1022.1022.1022.1021.71-
Oct 9, 202422.0922.2822.0922.2821.901,000
Oct 8, 202422.0022.0022.0022.0021.62-
Oct 7, 202422.5022.5222.5022.5222.13160
Oct 4, 202422.5322.5322.5322.5322.14-
Oct 3, 202421.9721.9721.9721.9721.59-
Oct 2, 202421.9821.9821.9821.9821.59-
Oct 1, 202421.4121.9821.4121.9821.6073
Sep 30, 202421.1721.1721.1721.1720.80-
Sep 27, 202420.4820.4820.4820.4820.12-
Sep 26, 202420.3320.3320.3320.3319.98-
Sep 25, 202420.9420.9420.9420.9420.58-
Sep 24, 202421.5221.5221.5221.5221.14-
Sep 23, 202421.0621.0621.0621.0620.69-
Sep 20, 202420.8720.8720.8720.8720.51-
Sep 19, 202420.9220.9220.9220.9220.55-
Sep 18, 202420.3620.5920.3620.5920.2346
Sep 17, 202420.4320.4320.4320.4320.07-
Sep 16, 202420.2420.6520.2420.6520.2845
Sep 13, 202420.3720.3720.3720.3720.01-
Sep 12, 202420.7420.7420.7420.7420.37-
Sep 11, 202420.2820.2820.2820.2819.93-
Sep 10, 202420.6020.6020.4620.4620.10150
Sep 9, 202420.5020.5020.5020.5020.15-
Sep 6, 202421.0021.0021.0021.0020.64-
Sep 5, 202421.1021.1021.1021.1020.73-
Sep 4, 202421.3521.3521.3521.3520.98-
Sep 3, 202421.8921.8921.8921.8921.50-
Sep 2, 202421.7121.8621.7121.8621.48-
Aug 30, 202421.8921.8921.8921.8921.50-
Aug 29, 202421.4021.4021.4021.4021.03-
Aug 28, 202421.4821.4821.4821.4821.10-
Aug 27, 202421.5021.7621.5021.7621.38500
Aug 26, 202421.4821.4821.4821.4821.10-
Aug 23, 202421.0721.0721.0721.0720.70-
Aug 22, 202421.2421.4021.2421.4021.0320
Aug 21, 202421.5921.8121.2721.2720.90241
Aug 20, 202421.7521.7521.7521.7521.37-
Aug 19, 202421.4721.8721.4721.8721.49280
Aug 16, 202421.8121.8121.8121.8121.43-
Aug 15, 2024 0.18505199 Dividend
Aug 15, 202421.3821.8221.3821.8221.4420
Aug 14, 202421.6721.6721.6721.6721.08-
Aug 13, 202422.0522.0522.0522.0521.45-
Aug 12, 202422.2522.2522.2522.2521.65-
Aug 9, 202421.7621.7621.7621.7621.17-
Aug 8, 202421.4121.4121.4121.4120.83-
Aug 7, 202421.4221.4221.4221.4220.85-
Aug 6, 202421.2021.2021.2021.2020.63-
Aug 5, 202421.5821.5821.5821.5821.00-
Aug 2, 202423.1023.1023.1023.1022.48-
Aug 1, 202423.6823.6823.5723.5722.9325
Jul 31, 202423.7423.7423.7423.7423.09-
Jul 30, 202423.5023.9323.5023.9323.2850
Jul 29, 202423.7224.0823.7224.0823.4315
Jul 26, 202423.5023.5023.5023.5022.86-
Jul 25, 202423.4423.4423.4423.4422.81-
Jul 24, 202423.8324.4123.8324.4123.7525
Jul 23, 202424.2824.2824.2824.2823.62-
Jul 22, 202424.4224.4524.4224.4523.7980
Jul 19, 202424.6424.6424.5824.5823.91466
Jul 18, 202424.6224.6224.6224.6223.96-
Jul 17, 202424.7924.8024.7924.8024.13350
Jul 16, 202424.6724.6724.6724.6724.00-
Jul 15, 202424.6024.6024.6024.6023.94-
Jul 12, 202424.5724.5724.5724.5723.91-
Jul 11, 202424.4024.4024.4024.4023.74-
Jul 10, 202424.1124.1124.1124.1123.46-
Jul 9, 202424.3224.3224.3224.3223.66-
Jul 8, 202423.9123.9123.9123.9123.26-
Jul 5, 202424.6824.6824.2024.2023.5525
Jul 4, 202424.6824.6824.6824.6824.01-
Jul 3, 202424.7224.7224.7224.7224.05-
Jul 2, 202424.4924.4924.4924.4923.83-
Jul 1, 202424.6324.8624.6324.8624.1925
Jun 28, 202424.9424.9424.9424.9424.27-
Jun 27, 202425.1725.1725.1725.1724.49-
Jun 26, 202425.6725.6725.6725.6724.98-
Jun 25, 202425.4825.4825.4825.4824.79-
Jun 24, 202424.6524.6524.6524.6523.98-
Jun 21, 202424.8224.8224.8224.8224.14-
Jun 20, 202424.5824.5824.5824.5823.92-
Jun 19, 202424.6324.6324.6324.6323.96-
Jun 18, 202424.5824.5824.5824.5823.92-
Jun 17, 202424.6824.7024.6824.7024.0325
Jun 14, 202425.0625.0825.0625.0824.4040
Jun 13, 202425.5225.5225.5225.5224.84-
Jun 12, 202426.2326.2326.2326.2325.52-
Jun 11, 202425.8025.8025.8025.8025.10-
Jun 10, 202425.5025.5025.5025.5024.81500
Jun 7, 202425.1725.1725.1725.1724.49-
Jun 6, 202425.2525.6925.2525.6925.0020
Jun 5, 202424.9624.9624.9624.9624.29-
Jun 4, 202425.0225.0225.0225.0224.34-
Jun 3, 202425.9326.7525.9326.7526.02200
May 31, 202425.3725.3725.3725.3724.68-
May 30, 202425.1925.1925.1925.1924.51-
May 29, 202425.1625.1625.1625.1624.48-
May 28, 202425.0025.0025.0025.0024.33-
May 27, 202425.0025.0025.0025.0024.33-
May 24, 202424.9124.9124.9124.9124.23-
May 23, 202425.0425.0425.0425.0424.36-
May 22, 202425.2625.2625.2625.2624.58-
May 21, 202425.9025.9025.9025.9025.20-
May 20, 202425.8225.8225.8225.8225.12-
May 17, 202425.7225.7225.7225.7225.03267
May 16, 202425.3225.3225.3225.3224.64-
May 15, 2024 0.18505199 Dividend
May 15, 202425.6725.6725.6025.6024.9115
May 14, 202425.7425.7425.7425.7424.84-
May 13, 202425.7025.7025.7025.7024.80-
May 10, 202426.3826.3826.3826.3825.45-
May 9, 202425.9125.9125.9125.9125.00-
May 8, 202425.7626.1625.7626.1625.25190
May 7, 202426.0826.0826.0826.0825.17-
May 6, 202426.0326.0326.0326.0325.12-

Related Tickers

B5X.DU Baytex Energy Corp
1.3765
-3.71%
 
6BW.MU BW Energy Ltd
2.3000
-0.86%
 
B5X.SG Baytex Energy Corp
1.3915
-3.47%
 
B5X.F Baytex Energy Corp.
1.4025
-1.68%
 
7DB.SG Diamondback Energy Inc
118.18
-2.12%
 
B5X.BE Baytex Energy Corp
1.4220
-2.74%
 
7T2.F Talos Energy Inc.
6.34
+1.93%
 
7DB.F Diamondback Energy, Inc.
118.60
-0.39%
 
DY6.F Devon Energy Corporation
27.21
-1.61%
 
BWE.OL BW Energy Limited
26.95
0.00%