Advertisement
Advertisement
Chord Energy Corp (OS70.BE)
Berlin - Berlin Delayed Price. Currency in EUR
Follow
As of 03:44PM CET. Market open.
Advertisement
Advertisement
Time Period:
Jan 31, 2022 - Jan 31, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jan 31, 2023 | 130.00 | 131.00 | 128.00 | 129.00 | 129.00 | 20 |
| Jan 30, 2023 | 135.00 | 135.00 | 130.00 | 130.00 | 130.00 | - |
| Jan 27, 2023 | 139.00 | 139.00 | 135.00 | 136.00 | 136.00 | - |
| Jan 26, 2023 | 135.00 | 138.00 | 135.00 | 138.00 | 138.00 | - |
| Jan 25, 2023 | 131.00 | 135.00 | 131.00 | 135.00 | 135.00 | - |
| Jan 24, 2023 | 135.00 | 135.00 | 132.00 | 132.00 | 132.00 | - |
| Jan 23, 2023 | 131.00 | 136.00 | 130.00 | 135.00 | 135.00 | - |
| Jan 20, 2023 | 132.00 | 132.00 | 131.00 | 132.00 | 132.00 | - |
| Jan 19, 2023 | 126.00 | 132.00 | 126.00 | 132.00 | 132.00 | - |
| Jan 18, 2023 | 127.00 | 131.00 | 126.00 | 126.00 | 126.00 | - |
| Jan 17, 2023 | 127.00 | 127.00 | 126.00 | 127.00 | 127.00 | - |
| Jan 16, 2023 | 124.00 | 127.00 | 124.00 | 127.00 | 127.00 | - |
| Jan 13, 2023 | 125.00 | 126.00 | 124.00 | 125.00 | 125.00 | - |
| Jan 12, 2023 | 123.00 | 125.00 | 123.00 | 125.00 | 125.00 | - |
| Jan 11, 2023 | 121.00 | 123.00 | 120.00 | 123.00 | 123.00 | - |
| Jan 10, 2023 | 121.00 | 122.00 | 119.00 | 121.00 | 121.00 | - |
| Jan 09, 2023 | 120.00 | 121.00 | 120.00 | 121.00 | 121.00 | - |
| Jan 06, 2023 | 121.00 | 123.00 | 120.00 | 120.00 | 120.00 | - |
| Jan 05, 2023 | 122.00 | 123.00 | 120.00 | 121.00 | 121.00 | - |
| Jan 04, 2023 | 125.00 | 125.00 | 121.00 | 121.00 | 121.00 | - |
| Jan 03, 2023 | 130.00 | 131.00 | 123.00 | 124.00 | 124.00 | - |
| Jan 02, 2023 | 130.00 | 130.00 | 130.00 | 130.00 | 130.00 | - |
| Dec 30, 2022 | 128.00 | 128.00 | 127.00 | 127.00 | 127.00 | - |
| Dec 29, 2022 | 124.00 | 127.00 | 122.00 | 127.00 | 127.00 | - |
| Dec 28, 2022 | 130.00 | 130.00 | 124.00 | 124.00 | 124.00 | - |
| Dec 27, 2022 | 132.00 | 133.00 | 130.00 | 130.00 | 130.00 | - |
| Dec 23, 2022 | 126.00 | 132.00 | 125.00 | 132.00 | 132.00 | - |
| Dec 22, 2022 | 128.00 | 129.00 | 124.00 | 126.00 | 126.00 | - |
| Dec 21, 2022 | 125.00 | 129.00 | 124.00 | 129.00 | 129.00 | - |
| Dec 20, 2022 | 124.00 | 126.00 | 123.00 | 125.00 | 125.00 | - |
| Dec 19, 2022 | 125.00 | 126.00 | 124.00 | 124.00 | 124.00 | - |
| Dec 16, 2022 | 127.00 | 127.00 | 123.00 | 126.00 | 126.00 | - |
| Dec 15, 2022 | 126.00 | 128.00 | 126.00 | 128.00 | 128.00 | - |
| Dec 14, 2022 | 127.00 | 129.00 | 127.00 | 127.00 | 127.00 | - |
| Dec 13, 2022 | 127.00 | 128.00 | 125.00 | 127.00 | 127.00 | - |
| Dec 12, 2022 | 123.00 | 127.00 | 122.00 | 127.00 | 127.00 | - |
| Dec 09, 2022 | 126.00 | 127.00 | 126.00 | 126.00 | 126.00 | - |
| Dec 08, 2022 | 129.00 | 130.00 | 125.00 | 125.00 | 125.00 | - |
| Dec 07, 2022 | 129.00 | 130.00 | 126.00 | 128.00 | 128.00 | - |
| Dec 06, 2022 | 134.00 | 134.00 | 129.00 | 129.00 | 129.00 | - |
| Dec 05, 2022 | 140.00 | 142.00 | 134.00 | 134.00 | 134.00 | - |
| Dec 02, 2022 | 140.00 | 142.00 | 140.00 | 140.00 | 140.00 | - |
| Dec 01, 2022 | 146.00 | 147.00 | 141.00 | 141.00 | 141.00 | - |
| Nov 30, 2022 | 146.00 | 148.00 | 145.00 | 147.00 | 147.00 | - |
| Nov 29, 2022 | 143.00 | 146.00 | 143.00 | 146.00 | 146.00 | - |
| Nov 28, 2022 | 144.00 | 144.00 | 141.00 | 143.00 | 143.00 | - |
| Nov 25, 2022 | 146.00 | 149.00 | 145.00 | 146.00 | 146.00 | - |
| Nov 24, 2022 | 145.00 | 146.00 | 145.00 | 146.00 | 146.00 | - |
| Nov 23, 2022 | 150.00 | 151.00 | 144.00 | 146.00 | 146.00 | - |
| Nov 22, 2022 | 147.00 | 151.00 | 147.00 | 151.00 | 151.00 | - |
| Nov 21, 2022 | 151.00 | 152.00 | 142.00 | 145.00 | 145.00 | - |
| Nov 18, 2022 | 152.00 | 152.00 | 146.00 | 151.00 | 151.00 | - |
| Nov 17, 2022 | 152.00 | 152.00 | 149.00 | 150.00 | 150.00 | - |
| Nov 16, 2022 | 158.00 | 159.00 | 152.00 | 153.00 | 153.00 | - |
| Nov 15, 2022 | 154.00 | 159.00 | 152.00 | 159.00 | 159.00 | - |
| Nov 14, 2022 | 151.00 | 155.00 | 151.00 | 154.00 | 154.00 | - |
| Nov 14, 2022 | 3.67 Dividend | |||||
| Nov 11, 2022 | 155.00 | 157.00 | 155.00 | 155.00 | 151.33 | - |
| Nov 10, 2022 | 148.00 | 153.00 | 147.00 | 153.00 | 149.38 | - |
| Nov 09, 2022 | 159.00 | 159.00 | 148.00 | 148.00 | 144.50 | - |
| Nov 08, 2022 | 161.00 | 161.00 | 158.00 | 159.00 | 155.24 | - |
| Nov 07, 2022 | 158.00 | 161.00 | 157.00 | 160.00 | 156.21 | - |
| Nov 04, 2022 | 160.00 | 161.00 | 157.00 | 159.00 | 155.24 | - |
| Nov 03, 2022 | 153.00 | 163.00 | 153.00 | 159.00 | 155.24 | - |
| Nov 02, 2022 | 157.00 | 157.00 | 153.00 | 154.00 | 150.35 | - |
| Nov 01, 2022 | 155.00 | 158.00 | 155.00 | 157.00 | 153.28 | - |
| Oct 31, 2022 | 151.00 | 155.00 | 151.00 | 155.00 | 151.33 | - |
| Oct 28, 2022 | 152.00 | 154.00 | 150.00 | 152.00 | 148.40 | - |
| Oct 27, 2022 | 154.00 | 157.00 | 153.00 | 153.00 | 149.38 | - |
| Oct 26, 2022 | 153.00 | 156.00 | 153.00 | 154.00 | 150.35 | - |
| Oct 25, 2022 | 155.00 | 155.00 | 153.00 | 153.00 | 149.38 | - |
| Oct 24, 2022 | 157.00 | 158.00 | 155.00 | 155.00 | 151.33 | - |
| Oct 21, 2022 | 154.00 | 157.00 | 153.00 | 157.00 | 153.28 | - |
| Oct 20, 2022 | 156.00 | 158.00 | 153.00 | 153.00 | 149.38 | - |
| Oct 19, 2022 | 152.00 | 156.00 | 152.00 | 155.00 | 151.33 | - |
| Oct 18, 2022 | 151.00 | 152.00 | 150.00 | 151.00 | 147.42 | - |
| Oct 17, 2022 | 148.00 | 152.00 | 146.00 | 151.00 | 147.42 | - |
| Oct 14, 2022 | 154.00 | 154.00 | 149.00 | 149.00 | 145.47 | - |
| Oct 13, 2022 | 148.00 | 153.00 | 148.00 | 153.00 | 149.38 | - |
| Oct 12, 2022 | 148.00 | 151.00 | 145.00 | 150.00 | 146.45 | - |
| Oct 11, 2022 | 151.00 | 151.00 | 146.00 | 147.00 | 143.52 | - |
| Oct 10, 2022 | 153.00 | 153.00 | 150.00 | 150.00 | 146.45 | - |
| Oct 07, 2022 | 154.00 | 155.00 | 152.00 | 152.00 | 148.40 | - |
| Oct 06, 2022 | 149.00 | 154.00 | 149.00 | 154.00 | 150.35 | - |
| Oct 05, 2022 | 149.00 | 151.00 | 148.00 | 150.00 | 146.45 | - |
| Oct 04, 2022 | 146.00 | 149.00 | 146.00 | 148.00 | 144.50 | - |
| Oct 03, 2022 | 141.00 | 148.00 | 141.00 | 147.00 | 143.52 | - |
| Sep 30, 2022 | 141.00 | 142.00 | 140.00 | 140.00 | 136.69 | - |
| Sep 29, 2022 | 142.00 | 143.00 | 138.00 | 141.00 | 137.66 | - |
| Sep 28, 2022 | 132.00 | 142.00 | 131.00 | 142.00 | 138.64 | - |
| Sep 27, 2022 | 127.00 | 132.00 | 127.00 | 132.00 | 128.87 | - |
| Sep 26, 2022 | 128.00 | 130.00 | 126.00 | 126.00 | 123.02 | - |
| Sep 23, 2022 | 137.00 | 137.00 | 129.00 | 130.00 | 126.92 | - |
| Sep 22, 2022 | 140.00 | 142.00 | 138.00 | 138.00 | 134.73 | - |
| Sep 21, 2022 | 141.00 | 143.00 | 140.00 | 140.00 | 136.69 | - |
| Sep 20, 2022 | 143.00 | 143.00 | 138.00 | 141.00 | 137.66 | - |
| Sep 19, 2022 | 138.00 | 142.00 | 134.00 | 142.00 | 138.64 | - |
| Sep 16, 2022 | 143.00 | 143.00 | 134.00 | 137.00 | 133.76 | - |
| Sep 15, 2022 | 146.00 | 146.00 | 142.00 | 143.00 | 139.61 | - |
| Sep 14, 2022 | 140.00 | 147.00 | 140.00 | 145.00 | 141.57 | - |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
Advertisement
© 2023 Yahoo. All rights reserved.
