Mail

GPI1.F - China Oil And Gas Group Limited

Frankfurt - Frankfurt Delayed Price. Currency in EUR

Show:

Historical Prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 30, 2023	0.0230	0.0230	0.0230	0.0230	0.0230	20,000
May 29, 2023	0.0235	0.0235	0.0235	0.0235	0.0235	-
May 26, 2023	0.0245	0.0245	0.0245	0.0245	0.0245	-
May 25, 2023	0.0245	0.0245	0.0245	0.0245	0.0245	-
May 24, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
May 23, 2023	-	-	-	-	-	-
May 22, 2023	0.0255	0.0255	0.0255	0.0255	0.0255	-
May 19, 2023	0.0260	0.0260	0.0260	0.0260	0.0260	-
May 18, 2023	0.0245	0.0245	0.0245	0.0245	0.0245	-
May 17, 2023	0.0225	0.0225	0.0225	0.0225	0.0225	-
May 16, 2023	0.0225	0.0225	0.0225	0.0225	0.0225	-
May 15, 2023	0.0220	0.0220	0.0220	0.0220	0.0220	-
May 12, 2023	0.0220	0.0220	0.0220	0.0220	0.0220	-
May 11, 2023	0.0225	0.0225	0.0225	0.0225	0.0225	-
May 10, 2023	0.0230	0.0230	0.0230	0.0230	0.0230	-
May 09, 2023	0.0230	0.0230	0.0230	0.0230	0.0230	-
May 08, 2023	0.0225	0.0225	0.0225	0.0225	0.0225	-
May 05, 2023	0.0355	0.0355	0.0355	0.0355	0.0355	20,000
May 04, 2023	0.0225	0.0225	0.0225	0.0225	0.0225	-
May 03, 2023	0.0235	0.0235	0.0235	0.0235	0.0235	-
May 02, 2023	0.0235	0.0235	0.0235	0.0235	0.0235	-
Apr 28, 2023	0.0235	0.0235	0.0235	0.0235	0.0235	-
Apr 27, 2023	0.0230	0.0230	0.0230	0.0230	0.0230	-
Apr 26, 2023	0.0235	0.0235	0.0235	0.0235	0.0235	-
Apr 25, 2023	0.0225	0.0225	0.0225	0.0225	0.0225	-
Apr 24, 2023	0.0235	0.0235	0.0235	0.0235	0.0235	-
Apr 21, 2023	0.0245	0.0245	0.0245	0.0245	0.0245	-
Apr 20, 2023	0.0240	0.0240	0.0240	0.0240	0.0240	-
Apr 19, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 18, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 17, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 14, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 13, 2023	0.0255	0.0255	0.0255	0.0255	0.0255	-
Apr 12, 2023	0.0260	0.0260	0.0255	0.0255	0.0255	-
Apr 11, 2023	-	-	-	-	-	-
Apr 06, 2023	0.0260	0.0260	0.0260	0.0260	0.0260	-
Apr 05, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Apr 04, 2023	0.0260	0.0260	0.0260	0.0260	0.0260	-
Apr 03, 2023	0.0270	0.0270	0.0270	0.0270	0.0270	-
Mar 31, 2023	0.0265	0.0265	0.0265	0.0265	0.0265	-
Mar 30, 2023	0.0255	0.0255	0.0255	0.0255	0.0255	-
Mar 29, 2023	0.0255	0.0255	0.0255	0.0255	0.0255	-
Mar 28, 2023	0.0260	0.0260	0.0260	0.0260	0.0260	-
Mar 27, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 24, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 23, 2023	0.0245	0.0245	0.0245	0.0245	0.0245	-
Mar 22, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 21, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Mar 20, 2023	0.0255	0.0255	0.0255	0.0255	0.0255	-
Mar 17, 2023	0.0255	0.0255	0.0255	0.0255	0.0255	-
Mar 16, 2023	0.0270	0.0270	0.0270	0.0270	0.0270	-
Mar 15, 2023	0.0265	0.0265	0.0265	0.0265	0.0265	-
Mar 14, 2023	0.0265	0.0265	0.0265	0.0265	0.0265	-
Mar 13, 2023	0.0265	0.0265	0.0265	0.0265	0.0265	-
Mar 10, 2023	0.0265	0.0265	0.0265	0.0265	0.0265	-
Mar 09, 2023	0.0270	0.0270	0.0270	0.0270	0.0270	-
Mar 08, 2023	0.0275	0.0275	0.0275	0.0275	0.0275	-
Mar 07, 2023	0.0265	0.0265	0.0265	0.0265	0.0265	-
Mar 06, 2023	0.0260	0.0260	0.0260	0.0260	0.0260	-
Mar 03, 2023	0.0255	0.0255	0.0255	0.0255	0.0255	-
Mar 02, 2023	0.0260	0.0260	0.0260	0.0260	0.0260	-
Mar 01, 2023	0.0270	0.0270	0.0270	0.0270	0.0270	-
Feb 28, 2023	0.0250	0.0250	0.0250	0.0250	0.0250	-
Feb 27, 2023	0.0260	0.0260	0.0260	0.0260	0.0260	-
Feb 24, 2023	0.0255	0.0255	0.0255	0.0255	0.0255	-
Feb 23, 2023	0.0260	0.0260	0.0260	0.0260	0.0260	-
Feb 22, 2023	0.0265	0.0265	0.0265	0.0265	0.0265	-
Feb 21, 2023	0.0265	0.0265	0.0265	0.0265	0.0265	-
Feb 20, 2023	0.0270	0.0270	0.0270	0.0270	0.0270	-
Feb 17, 2023	0.0275	0.0275	0.0275	0.0275	0.0275	-
Feb 16, 2023	0.0270	0.0270	0.0270	0.0270	0.0270	-
Feb 15, 2023	0.0275	0.0275	0.0275	0.0275	0.0275	-
Feb 14, 2023	0.0275	0.0275	0.0275	0.0275	0.0275	-
Feb 13, 2023	0.0280	0.0280	0.0280	0.0280	0.0280	-
Feb 10, 2023	0.0275	0.0275	0.0275	0.0275	0.0275	-
Feb 09, 2023	0.0295	0.0295	0.0295	0.0295	0.0295	-
Feb 08, 2023	0.0285	0.0285	0.0285	0.0285	0.0285	110
Feb 07, 2023	0.0275	0.0275	0.0275	0.0275	0.0275	-
Feb 06, 2023	0.0275	0.0275	0.0275	0.0275	0.0275	132
Feb 03, 2023	0.0275	0.0275	0.0275	0.0275	0.0275	-
Feb 02, 2023	0.0280	0.0280	0.0280	0.0280	0.0280	-
Feb 01, 2023	0.0285	0.0285	0.0285	0.0285	0.0285	-
Jan 31, 2023	0.0275	0.0275	0.0275	0.0275	0.0275	-
Jan 30, 2023	0.0280	0.0280	0.0280	0.0280	0.0280	-
Jan 27, 2023	0.0285	0.0285	0.0285	0.0285	0.0285	-
Jan 26, 2023	0.0285	0.0285	0.0285	0.0285	0.0285	-
Jan 25, 2023	0.0285	0.0285	0.0285	0.0285	0.0285	-
Jan 24, 2023	0.0285	0.0285	0.0285	0.0285	0.0285	-
Jan 23, 2023	0.0285	0.0285	0.0285	0.0285	0.0285	-
Jan 20, 2023	0.0275	0.0275	0.0275	0.0275	0.0275	-
Jan 19, 2023	0.0275	0.0275	0.0275	0.0275	0.0275	-
Jan 18, 2023	0.0275	0.0275	0.0275	0.0275	0.0275	-
Jan 17, 2023	0.0275	0.0275	0.0275	0.0275	0.0275	-
Jan 16, 2023	0.0285	0.0285	0.0285	0.0285	0.0285	-
Jan 13, 2023	0.0285	0.0285	0.0285	0.0285	0.0285	-
Jan 12, 2023	0.0275	0.0275	0.0275	0.0275	0.0275	-
Jan 11, 2023	0.0280	0.0280	0.0280	0.0280	0.0280	-
Jan 10, 2023	0.0285	0.0285	0.0285	0.0285	0.0285	-
Jan 09, 2023	0.0285	0.0285	0.0285	0.0285	0.0285	-
Jan 06, 2023	0.0290	0.0290	0.0290	0.0290	0.0290	-
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...