Advertisement
Advertisement
U.S. markets close in 5 hours 58 minutes
Advertisement
Advertisement
Advertisement
Advertisement

Chord Energy Corp (OS70.BE)

Berlin - Berlin Delayed Price. Currency in EUR
129.00-1.00 (-0.77%)
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
DateOpenHighLowClose*Adj Close**Volume
Jan 31, 2023130.00131.00128.00129.00129.0020
Jan 30, 2023135.00135.00130.00130.00130.00-
Jan 27, 2023139.00139.00135.00136.00136.00-
Jan 26, 2023135.00138.00135.00138.00138.00-
Jan 25, 2023131.00135.00131.00135.00135.00-
Jan 24, 2023135.00135.00132.00132.00132.00-
Jan 23, 2023131.00136.00130.00135.00135.00-
Jan 20, 2023132.00132.00131.00132.00132.00-
Jan 19, 2023126.00132.00126.00132.00132.00-
Jan 18, 2023127.00131.00126.00126.00126.00-
Jan 17, 2023127.00127.00126.00127.00127.00-
Jan 16, 2023124.00127.00124.00127.00127.00-
Jan 13, 2023125.00126.00124.00125.00125.00-
Jan 12, 2023123.00125.00123.00125.00125.00-
Jan 11, 2023121.00123.00120.00123.00123.00-
Jan 10, 2023121.00122.00119.00121.00121.00-
Jan 09, 2023120.00121.00120.00121.00121.00-
Jan 06, 2023121.00123.00120.00120.00120.00-
Jan 05, 2023122.00123.00120.00121.00121.00-
Jan 04, 2023125.00125.00121.00121.00121.00-
Jan 03, 2023130.00131.00123.00124.00124.00-
Jan 02, 2023130.00130.00130.00130.00130.00-
Dec 30, 2022128.00128.00127.00127.00127.00-
Dec 29, 2022124.00127.00122.00127.00127.00-
Dec 28, 2022130.00130.00124.00124.00124.00-
Dec 27, 2022132.00133.00130.00130.00130.00-
Dec 23, 2022126.00132.00125.00132.00132.00-
Dec 22, 2022128.00129.00124.00126.00126.00-
Dec 21, 2022125.00129.00124.00129.00129.00-
Dec 20, 2022124.00126.00123.00125.00125.00-
Dec 19, 2022125.00126.00124.00124.00124.00-
Dec 16, 2022127.00127.00123.00126.00126.00-
Dec 15, 2022126.00128.00126.00128.00128.00-
Dec 14, 2022127.00129.00127.00127.00127.00-
Dec 13, 2022127.00128.00125.00127.00127.00-
Dec 12, 2022123.00127.00122.00127.00127.00-
Dec 09, 2022126.00127.00126.00126.00126.00-
Dec 08, 2022129.00130.00125.00125.00125.00-
Dec 07, 2022129.00130.00126.00128.00128.00-
Dec 06, 2022134.00134.00129.00129.00129.00-
Dec 05, 2022140.00142.00134.00134.00134.00-
Dec 02, 2022140.00142.00140.00140.00140.00-
Dec 01, 2022146.00147.00141.00141.00141.00-
Nov 30, 2022146.00148.00145.00147.00147.00-
Nov 29, 2022143.00146.00143.00146.00146.00-
Nov 28, 2022144.00144.00141.00143.00143.00-
Nov 25, 2022146.00149.00145.00146.00146.00-
Nov 24, 2022145.00146.00145.00146.00146.00-
Nov 23, 2022150.00151.00144.00146.00146.00-
Nov 22, 2022147.00151.00147.00151.00151.00-
Nov 21, 2022151.00152.00142.00145.00145.00-
Nov 18, 2022152.00152.00146.00151.00151.00-
Nov 17, 2022152.00152.00149.00150.00150.00-
Nov 16, 2022158.00159.00152.00153.00153.00-
Nov 15, 2022154.00159.00152.00159.00159.00-
Nov 14, 2022151.00155.00151.00154.00154.00-
Nov 14, 20223.67 Dividend
Nov 11, 2022155.00157.00155.00155.00151.33-
Nov 10, 2022148.00153.00147.00153.00149.38-
Nov 09, 2022159.00159.00148.00148.00144.50-
Nov 08, 2022161.00161.00158.00159.00155.24-
Nov 07, 2022158.00161.00157.00160.00156.21-
Nov 04, 2022160.00161.00157.00159.00155.24-
Nov 03, 2022153.00163.00153.00159.00155.24-
Nov 02, 2022157.00157.00153.00154.00150.35-
Nov 01, 2022155.00158.00155.00157.00153.28-
Oct 31, 2022151.00155.00151.00155.00151.33-
Oct 28, 2022152.00154.00150.00152.00148.40-
Oct 27, 2022154.00157.00153.00153.00149.38-
Oct 26, 2022153.00156.00153.00154.00150.35-
Oct 25, 2022155.00155.00153.00153.00149.38-
Oct 24, 2022157.00158.00155.00155.00151.33-
Oct 21, 2022154.00157.00153.00157.00153.28-
Oct 20, 2022156.00158.00153.00153.00149.38-
Oct 19, 2022152.00156.00152.00155.00151.33-
Oct 18, 2022151.00152.00150.00151.00147.42-
Oct 17, 2022148.00152.00146.00151.00147.42-
Oct 14, 2022154.00154.00149.00149.00145.47-
Oct 13, 2022148.00153.00148.00153.00149.38-
Oct 12, 2022148.00151.00145.00150.00146.45-
Oct 11, 2022151.00151.00146.00147.00143.52-
Oct 10, 2022153.00153.00150.00150.00146.45-
Oct 07, 2022154.00155.00152.00152.00148.40-
Oct 06, 2022149.00154.00149.00154.00150.35-
Oct 05, 2022149.00151.00148.00150.00146.45-
Oct 04, 2022146.00149.00146.00148.00144.50-
Oct 03, 2022141.00148.00141.00147.00143.52-
Sep 30, 2022141.00142.00140.00140.00136.69-
Sep 29, 2022142.00143.00138.00141.00137.66-
Sep 28, 2022132.00142.00131.00142.00138.64-
Sep 27, 2022127.00132.00127.00132.00128.87-
Sep 26, 2022128.00130.00126.00126.00123.02-
Sep 23, 2022137.00137.00129.00130.00126.92-
Sep 22, 2022140.00142.00138.00138.00134.73-
Sep 21, 2022141.00143.00140.00140.00136.69-
Sep 20, 2022143.00143.00138.00141.00137.66-
Sep 19, 2022138.00142.00134.00142.00138.64-
Sep 16, 2022143.00143.00134.00137.00133.76-
Sep 15, 2022146.00146.00142.00143.00139.61-
Sep 14, 2022140.00147.00140.00145.00141.57-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement