tiprankstipranks
Chord Energy (DE:OS70)
FRANKFURT:OS70
Germany Market

Chord Energy (OS70) Historical Prices

6 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 11, 2026
125.45
126.90
125.45
126.90
126.90
-2.83%
0
0.00
Sep 10, 2026
123.80
130.60
123.80
130.60
130.60
+3.32%
0
0.00
Sep 09, 2026
123.55
126.40
123.55
126.40
126.40
+1.32%
0
0.00
Sep 08, 2026
124.80
125.25
124.75
124.75
124.75
+1.42%
0
0.00
Sep 07, 2026
123.15
123.15
122.55
123.00
123.00
-1.17%
0
0.00
Sep 04, 2026
123.40
124.45
122.65
124.45
124.45
-2.24%
0
0.00
Sep 03, 2026
124.40
127.40
124.40
127.30
127.30
+0.51%
0
0.00
Sep 02, 2026
126.30
126.65
125.65
126.65
126.65
+1.00%
0
0.00
Sep 01, 2026
123.45
125.40
123.45
125.40
125.40
-0.59%
0
0.00
Aug 31, 2026
124.50
126.15
123.95
126.15
126.15
+3.57%
0
0.00
Aug 28, 2026
120.85
121.80
120.85
121.80
121.80
+3.00%
0
0.00
Aug 27, 2026
115.85
118.25
115.80
118.25
118.25
-0.13%
0
0.00
Aug 26, 2026
116.35
118.40
115.80
118.40
118.40
-0.38%
0
0.00
Aug 25, 2026
119.55
119.85
118.85
118.85
118.85
-3.80%
0
0.00
Aug 24, 2026
121.45
123.55
121.45
123.55
123.55
-2.49%
0
0.00
Aug 21, 2026
123.30
126.70
123.25
126.70
126.70
-0.28%
0
0.00
Aug 20, 2026
122.05
127.05
122.05
127.05
127.05
+6.69%
23
12.49
Aug 19, 2026
120.95
121.05
120.20
120.20
119.09
-1.23%
0
0.00
Aug 18, 2026
120.50
121.70
120.20
121.70
120.57
+3.84%
0
0.00
Aug 17, 2026
114.35
117.20
114.35
117.20
116.12
-2.54%
0
0.00
Aug 14, 2026
113.80
120.25
113.50
120.25
119.14
+3.84%
85
172.74
Aug 13, 2026
115.75
115.80
114.85
115.80
114.73
-1.70%
0
0.00
Aug 12, 2026
117.30
117.80
117.30
117.80
116.71
+1.29%
0
0.00
Aug 11, 2026
118.00
118.30
116.30
116.30
115.22
+2.60%
0
0.00
Aug 10, 2026
111.50
113.35
111.50
113.35
112.30
+0.53%
0
0.00
Aug 07, 2026
111.80
112.75
111.80
112.75
111.71
+1.44%
0
0.00
Aug 06, 2026
109.40
111.15
109.40
111.15
110.12
-4.47%
0
0.00
Aug 05, 2026
114.35
116.35
114.35
116.35
115.27
+0.82%
0
0.00
Aug 04, 2026
118.10
118.15
115.40
115.40
114.33
+0.48%
0
0.00
Aug 03, 2026
112.40
114.85
112.40
114.85
113.79
-1.75%
0
0.00
Jul 31, 2026
114.90
116.90
114.90
116.90
115.82
+2.50%
0
0.00
Jul 30, 2026
116.20
116.20
114.05
114.05
112.99
-1.77%
0
0.00
Jul 29, 2026
112.45
116.10
112.45
116.10
115.03
+3.75%
0
0.00
Jul 28, 2026
111.35
111.90
111.25
111.90
110.86
-2.23%
0
0.00
Jul 27, 2026
111.85
114.45
111.85
114.45
113.39
-4.31%
0
0.00
Jul 24, 2026
117.65
119.60
117.15
119.60
118.49
-0.17%
0
0.00
Jul 23, 2026
118.80
119.80
118.80
119.80
118.69
+2.70%
0
0.00
Jul 22, 2026
115.55
116.95
115.55
116.65
115.57
+3.92%
0
0.00
Jul 21, 2026
109.10
112.25
108.95
112.25
111.21
+2.75%
0
0.00
Jul 20, 2026
110.90
110.90
109.25
109.25
108.24
+0.78%
0
0.00
Jul 17, 2026
105.35
108.40
105.35
108.40
107.40
+2.55%
0
0.00
Jul 16, 2026
103.55
105.70
103.55
105.70
104.72
-0.14%
0
0.00
Jul 15, 2026
103.65
105.85
103.65
105.85
104.87
-1.63%
0
0.00
Jul 14, 2026
106.85
107.60
106.70
107.60
106.60
+4.47%
0
0.00
Jul 13, 2026
102.40
103.00
102.05
103.00
102.05
-0.77%
0
0.00
Jul 10, 2026
100.85
103.80
100.15
103.80
102.84
-1.38%
3
0.30
Jul 09, 2026
102.95
105.25
102.25
105.25
104.28
+3.14%
0
0.00
Jul 08, 2026
99.28
102.05
99.28
102.05
101.11
+4.82%
0
0.00
Jul 07, 2026
95.42
97.36
95.42
97.36
96.46
-0.04%
0
0.00
Jul 06, 2026
96.72
97.40
95.72
97.40
96.50
-0.25%
0
0.00
Rows:
50