Stuttgart - Delayed Quote EUR

Coterra Energy Inc (XCQ.SG)

Compare
26.70
-0.58
(-2.11%)
At close: January 31 at 9:34:10 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jan 31, 202527.1727.6026.7026.7026.70145
Jan 30, 202526.9127.2826.9127.2827.28-
Jan 29, 202526.6027.0926.6027.0927.09-
Jan 28, 202526.5326.6426.5326.6426.64-
Jan 27, 202527.3627.3626.6326.6326.63150
Jan 24, 202527.5927.5927.5027.5027.50210
Jan 23, 202527.6928.3327.6928.0928.09105
Jan 22, 202527.5028.3227.5028.2628.26-
Jan 21, 202529.1429.1427.7127.7827.78-
Jan 20, 202528.2528.9528.0828.9528.95100
Jan 17, 202528.8429.4428.8429.0529.05140
Jan 16, 202527.9628.9027.9628.9028.90-
Jan 15, 202528.0028.1127.8928.1128.11-
Jan 14, 202527.6628.0627.6628.0228.02200
Jan 13, 202527.2227.2227.2227.2227.22-
Jan 10, 202526.4127.3326.4127.3327.33-
Jan 9, 202526.1126.1126.1126.1126.11-
Jan 8, 202525.3325.3325.3325.3325.33-
Jan 7, 202525.1325.1325.0625.1125.11380
Jan 6, 202525.1725.1725.1725.1725.17-
Jan 3, 202525.3225.4725.2025.4725.471
Jan 2, 202524.5525.4324.5525.4325.43-
Dec 30, 202423.4523.4523.4523.4523.45-
Dec 27, 202423.4223.4223.4223.4223.42-
Dec 23, 202422.7022.8322.7022.8322.83-
Dec 20, 202422.5822.6522.5822.6522.65800
Dec 19, 202422.7522.7522.7522.7522.75-
Dec 18, 202423.1023.3623.1023.3623.3615
Dec 17, 202423.8123.8123.3123.3123.31-
Dec 16, 202423.8123.8123.5023.5023.50-
Dec 13, 202424.2524.4123.9923.9923.99-
Dec 12, 202423.8924.5023.8924.5024.50-
Dec 11, 202423.5124.1423.5124.1424.14-
Dec 10, 202423.3023.5623.3023.5623.56-
Dec 9, 202423.5723.6723.5723.6723.67-
Dec 6, 202423.9823.9823.9823.9823.98-
Dec 5, 202424.2524.2524.2324.2324.23-
Dec 4, 202424.6724.6824.2024.2024.20-
Dec 3, 202424.7524.8724.7524.8724.87-
Dec 2, 202425.4125.4124.8624.8624.86-
Nov 29, 202425.0025.0025.0025.0025.00-
Nov 28, 202425.0225.0225.0025.0025.00-
Nov 27, 202425.3825.3825.1925.1925.19-
Nov 26, 202425.5525.5525.4825.4825.48-
Nov 25, 202426.2526.2525.6825.6825.6840
Nov 22, 202425.9426.4625.9426.4626.46192
Nov 21, 202425.2526.1125.2526.1126.11-
Nov 20, 202424.5725.3324.5725.3325.33-
Nov 19, 202424.4224.8024.4224.8024.80200
Nov 18, 202424.2524.2524.2524.2524.25650
Nov 15, 202423.7224.2523.7224.1724.17-
Nov 14, 2024 0.21 Dividend
Nov 14, 202423.8324.1423.8324.1424.14-
Nov 13, 202423.5924.3523.5924.2524.05-
Nov 12, 202423.5923.9423.5923.8023.59-
Nov 11, 202422.7323.7822.7323.7823.58-
Nov 8, 202422.3722.8422.3722.8422.64-
Nov 7, 202422.6122.6122.3622.5222.33-
Nov 6, 202421.3623.0121.3623.0122.81-
Nov 5, 202420.8821.1720.8821.1620.97-
Nov 4, 202420.9821.2520.9821.2521.07-
Nov 1, 202421.9421.9420.9520.9520.77-
Oct 31, 202422.1122.1121.9521.9521.76-
Oct 30, 202421.9622.1821.9622.1821.99-
Oct 29, 202421.6121.9021.6121.9021.71-
Oct 28, 202421.2221.9321.2221.9321.75-
Oct 25, 202421.9122.0621.9122.0521.85-
Oct 24, 202421.8422.1121.8422.1121.92-
Oct 23, 202421.5621.7821.5621.7821.59-
Oct 22, 202421.8321.9121.7521.7521.57-
Oct 21, 202421.8121.9921.8121.9921.80-
Oct 18, 202422.0522.1121.7621.7621.58-
Oct 17, 202421.7022.2021.7022.2022.01-
Oct 16, 202421.8821.9821.8021.8021.61-
Oct 15, 202421.7022.1521.7022.1521.96-
Oct 14, 202422.3322.3322.3322.3322.14-
Oct 11, 202422.1322.7621.9722.7622.57-
Oct 10, 202422.1022.3822.1022.3722.18-
Oct 9, 202422.0922.2822.0022.2622.07-
Oct 8, 202422.0022.2222.0022.2222.03-
Oct 7, 202422.5022.6922.5022.5122.32-
Oct 4, 202422.5122.7322.5122.6022.40-
Oct 3, 202421.9822.4021.9822.3522.16-
Oct 2, 202421.9822.3021.9822.3022.10-
Oct 1, 202421.4121.9321.4121.7521.56-
Sep 30, 202421.1821.4621.1821.4621.27-
Sep 27, 202420.5021.2220.5021.2221.04-
Sep 26, 202420.2720.5820.2720.5820.40-
Sep 25, 202420.9420.9420.8920.8920.70-
Sep 24, 202421.5121.5121.2521.2521.07-
Sep 23, 202421.0621.4721.0621.4621.27-
Sep 20, 202420.8821.1720.8821.1720.99-
Sep 19, 202420.9221.0820.9221.0620.88-
Sep 18, 202420.4220.9020.4220.8820.70-
Sep 17, 202420.4220.8120.4220.6520.47-
Sep 16, 202420.2420.6120.2420.5720.39-
Sep 13, 202420.3820.6520.3820.5220.34-
Sep 12, 202420.7420.7420.4420.5020.33-
Sep 11, 202420.3020.6820.3020.6820.50-
Sep 10, 202420.6020.6020.4120.4120.23-
Sep 9, 202420.5020.6820.5020.6720.49-
Sep 6, 202421.0021.0920.5720.5720.39-
Sep 5, 202421.1021.2321.1021.2021.02-
Sep 4, 202421.3421.3421.2621.2621.08-
Sep 3, 202421.8921.8921.5421.5421.35-
Sep 2, 202421.6921.8121.6921.7821.60-
Aug 30, 202421.8821.8821.8821.8821.69-
Aug 29, 202421.4722.0021.3322.0021.81-
Aug 28, 202421.4721.5721.3321.5321.35-
Aug 27, 202421.5021.6721.4321.5321.35250
Aug 26, 202421.4921.9221.4921.7021.51-
Aug 23, 202421.0721.5921.0721.5921.40-
Aug 22, 202421.2321.4921.2321.4921.30-
Aug 21, 202421.5921.5921.2921.4421.26-
Aug 20, 202421.7621.7621.7621.7621.57-
Aug 19, 202421.4622.0321.4622.0321.84-
Aug 16, 202421.8121.8121.8121.8121.62-
Aug 15, 2024 0.21 Dividend
Aug 15, 202421.3822.0821.3822.0021.81-
Aug 14, 202421.6721.7521.6621.7521.35-
Aug 13, 202422.0522.0521.7521.7521.35-
Aug 12, 202422.2522.2522.1022.1021.70-
Aug 9, 202421.7621.9821.7621.9821.57-
Aug 8, 202421.4121.5021.4121.5021.1165
Aug 7, 202421.4121.8021.4121.6021.21-
Aug 6, 202421.2021.6721.2021.6721.27-
Aug 5, 202421.5921.5921.5121.5121.12-
Aug 2, 202423.1023.1022.5022.5022.09-
Aug 1, 202423.6823.8423.6823.7423.31-
Jul 31, 202423.7423.9723.7423.9223.48-
Jul 30, 202423.5023.8423.5023.7623.33-
Jul 29, 202423.7223.7423.6023.7423.31-
Jul 26, 202423.4923.6023.4923.6023.17-
Jul 25, 202423.4423.8823.4423.7823.35-
Jul 24, 202423.8423.8423.7523.7523.32-
Jul 23, 202424.2824.3924.0324.0323.60-
Jul 22, 202424.4224.4524.4224.4524.01-
Jul 19, 202424.6424.6424.6424.6424.19-
Jul 18, 202424.6324.7224.6224.7224.26-
Jul 17, 202424.8024.8024.6724.6724.23-
Jul 16, 202424.6624.9824.6624.9524.50-
Jul 15, 202424.6125.0124.6125.0124.55-
Jul 12, 202424.5724.7724.5724.7724.32-
Jul 11, 202424.4024.7724.1824.7724.32-
Jul 10, 202424.1124.5124.1124.5124.06-
Jul 9, 202424.3224.3224.3224.3223.88-
Jul 8, 202423.9224.5023.9224.5024.05-
Jul 5, 202424.6824.6824.6424.6424.19-
Jul 4, 202424.6824.6824.6824.6824.23-
Jul 3, 202424.7424.9224.7424.9224.47-
Jul 2, 202424.5024.5024.5024.5024.05-
Jul 1, 202424.6324.6624.5324.6524.20-
Jun 28, 202424.9425.1524.9425.0124.56-
Jun 27, 202425.1725.2425.1125.1124.66-
Jun 26, 202425.6725.6725.6725.6725.21-
Jun 25, 202425.4825.6125.4825.6125.15-
Jun 24, 202424.6424.6624.6424.6624.21-
Jun 21, 202424.8224.9624.8224.8624.41-
Jun 20, 202424.5825.2124.5825.1724.71200
Jun 19, 202424.6224.6224.5824.5824.14-
Jun 18, 202424.5824.5824.5824.5824.14-
Jun 17, 202424.6824.6824.5824.5824.13-
Jun 14, 202425.0425.0425.0425.0424.58-
Jun 13, 202425.5325.5325.2625.2824.82-
Jun 12, 202426.2326.2326.0626.0625.58-
Jun 11, 202425.8026.2525.8026.2525.77-
Jun 10, 202425.5026.0625.5026.0625.58-
Jun 7, 202425.1625.4925.1025.4925.03-
Jun 6, 202425.2525.3325.2525.3324.86-
Jun 5, 202424.9725.0824.9725.0824.63-
Jun 4, 202425.0425.2224.9225.2224.761
Jun 3, 202425.9126.2325.9126.1525.67-
May 31, 202425.3825.8225.3325.8225.35-
May 30, 202425.2025.2025.2025.2024.75-
May 29, 202425.1425.1925.1425.1924.74-
May 28, 202425.0025.2824.9225.2824.82-
May 27, 202425.0025.0024.6525.0024.55-
May 24, 202424.9125.0624.9124.9624.50-
May 23, 202425.0425.2025.0425.0524.59-
May 22, 202425.2625.4725.0925.0924.64-
May 21, 202425.9025.9025.7825.8125.33-
May 20, 202425.8325.8325.8325.8325.36-
May 17, 202425.7225.8825.7225.8825.41-
May 16, 202425.3125.5925.3025.5925.12-
May 15, 2024 0.21 Dividend
May 15, 202425.6725.6725.4425.4424.98-
May 14, 202425.7325.8625.7325.8625.19-
May 13, 202425.6925.9625.6925.8725.19-
May 10, 202426.3826.3826.3826.3825.68-
May 9, 202425.9125.9125.9125.9125.23-
May 8, 202425.7526.3025.7526.1625.47-
May 7, 202426.0826.0826.0826.0825.40-
May 6, 202426.0326.3226.0326.3225.63-
May 3, 202425.7726.2025.7725.9625.28-
May 2, 202424.7025.3124.7025.3124.64-
Apr 30, 202426.1926.4225.6725.6724.99-
Apr 29, 202426.0326.4326.0326.3425.65-
Apr 26, 202426.2826.2826.2026.2025.52-
Apr 25, 202426.2726.3926.2726.2725.58-
Apr 24, 202426.0726.5826.0026.4225.73-
Apr 23, 202425.9926.2425.9426.2425.55-
Apr 22, 202425.5825.5825.5825.5824.90-
Apr 19, 202425.6825.9325.6825.9325.26-
Apr 18, 202425.2225.6125.1425.5024.83-
Apr 17, 202425.2825.8425.2425.5324.86-
Apr 16, 202425.3925.4625.0225.4524.79-
Apr 15, 202425.6225.7825.5325.5324.87-
Apr 12, 202425.7825.7825.7825.7825.10-
Apr 11, 202425.9426.1225.8025.8025.12-
Apr 10, 202425.4326.0225.4326.0225.34-
Apr 9, 202425.5325.7025.5325.7025.03-
Apr 8, 202425.6025.7025.6025.7025.03-
Apr 5, 202426.0026.0026.0026.0025.32-
Apr 4, 202425.9325.9325.9325.9325.25-
Apr 3, 202426.0026.3026.0026.3025.61-
Apr 2, 202425.9025.9025.9025.9025.22-
Mar 28, 202425.3125.7625.3125.7625.09-
Mar 27, 202425.2025.5025.2025.5024.84200
Mar 26, 202425.4925.4925.4425.4424.7720
Mar 25, 202425.2025.2024.9224.9224.26-
Mar 22, 202425.1025.3125.1025.2024.54-
Mar 21, 202424.7525.1724.7525.1724.52-
Mar 20, 202424.8224.9724.8224.8524.20-
Mar 19, 202424.1624.8824.1624.8824.23-
Mar 18, 202424.2524.4124.2524.4123.77-
Mar 15, 202424.2824.3224.2824.3223.68-
Mar 14, 202424.1824.1824.1824.1823.55-
Mar 13, 2024 0.21 Dividend
Mar 13, 202423.9524.3923.9424.3123.67350
Mar 12, 202423.9724.3023.9724.3023.46-
Mar 11, 202423.8223.9423.8223.8423.01-
Mar 8, 202423.7624.1523.7624.1123.28-
Mar 7, 202423.9024.1623.9023.9223.09-
Mar 6, 202424.4024.7024.0724.0723.23-
Mar 5, 202424.1324.6724.1324.6723.81-
Mar 4, 202423.7524.5823.7524.3523.51750
Mar 1, 202423.6723.9723.6723.9723.14-
Feb 29, 202423.2723.2723.2723.2722.46-
Feb 28, 202423.7223.9023.6723.9023.07-
Feb 27, 202423.6823.6823.5923.6822.87-
Feb 26, 202423.9123.9823.9123.9823.15-
Feb 23, 202424.0624.1623.7523.7522.921,750
Feb 22, 202423.7023.9223.7023.9223.09-
Feb 21, 202422.6722.8622.5622.7822.00300
Feb 20, 202422.6922.7422.5322.7021.91558
Feb 19, 202422.5822.7122.5622.7121.92-
Feb 16, 202422.6922.9322.6922.9322.14-
Feb 15, 202422.0222.0222.0222.0221.26-
Feb 14, 202422.2622.2622.2622.2621.49-
Feb 13, 202422.6822.6822.6822.6821.89-
Feb 12, 202422.2522.2522.2522.2521.48-
Feb 9, 202422.4722.5022.4722.5021.72-
Feb 8, 202422.3822.6822.3822.6821.901,712
Feb 7, 202422.3922.5722.3922.5721.79-
Feb 6, 202422.2822.4822.2822.4821.70-
Feb 5, 202422.5922.5922.5422.5421.76-
Feb 2, 202422.5222.7322.2422.7321.94-
Feb 1, 202422.8923.0122.8923.0122.21-
Jan 31, 202423.0923.0922.9423.0822.28-

Related Tickers

G6O.F GeoPark Limited
9.00
+3.45%
 
YCP.MU ConocoPhillips
96.42
-0.85%
 
ATH.TO Athabasca Oil Corporation
4.8600
-1.22%
 
CNQ Canadian Natural Resources Limited
30.35
-1.94%
 
CNQ.TO Canadian Natural Resources Limited
44.15
-1.45%