Advertisement
U.S. Markets closed
S&P Futures
5,907.75 +11.25 (+0.19%) Dow Futures
43,580.00 +12.00 (+0.03%) Nasdaq Futures
20,586.50 +92.75 (+0.45%) Russell 2000 Futures
2,319.70 +6.10 (+0.26%) Crude Oil
66.79 -0.23 (-0.34%) Gold
2,575.20 +5.10 (+0.20%)
Repsol, S.A. (REP.DE)
XETRA - XETRA Delayed Price. Currency in EUR
Follow
At close: 05:35PM CET
Advertisement
Time Period:
Nov 18, 2023 - Nov 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 18, 2024 | - | - | - | - | - | - |
| Nov 15, 2024 | 11.59 | 11.75 | 11.59 | 11.70 | 11.70 | 11,833 |
| Nov 14, 2024 | 11.52 | 11.65 | 11.51 | 11.56 | 11.56 | 3,006 |
| Nov 13, 2024 | 11.41 | 11.45 | 11.25 | 11.39 | 11.39 | 27,515 |
| Nov 12, 2024 | 11.53 | 11.56 | 11.39 | 11.40 | 11.40 | 14,006 |
| Nov 11, 2024 | 11.56 | 11.58 | 11.49 | 11.55 | 11.55 | 6,810 |
| Nov 08, 2024 | 11.76 | 11.76 | 11.47 | 11.49 | 11.49 | 24,875 |
| Nov 07, 2024 | 11.85 | 11.94 | 11.85 | 11.85 | 11.85 | 1,473 |
| Nov 06, 2024 | 11.77 | 11.77 | 11.60 | 11.74 | 11.74 | 10,144 |
| Nov 05, 2024 | 11.90 | 11.94 | 11.88 | 11.94 | 11.94 | 853 |
| Nov 04, 2024 | 11.60 | 11.91 | 11.57 | 11.74 | 11.74 | 85,882 |
| Nov 01, 2024 | 11.45 | 11.64 | 11.42 | 11.51 | 11.51 | 6,605 |
| Oct 31, 2024 | 11.85 | 11.86 | 11.30 | 11.30 | 11.30 | 14,578 |
| Oct 30, 2024 | 11.62 | 11.72 | 11.60 | 11.71 | 11.71 | 13,293 |
| Oct 29, 2024 | 11.80 | 11.88 | 11.64 | 11.64 | 11.64 | 4,317 |
| Oct 28, 2024 | 11.80 | 11.81 | 11.63 | 11.81 | 11.81 | 20,256 |
| Oct 25, 2024 | 11.89 | 11.97 | 11.87 | 11.94 | 11.94 | 3,067 |
| Oct 24, 2024 | 12.01 | 12.06 | 11.88 | 11.90 | 11.90 | 22,246 |
| Oct 23, 2024 | 11.99 | 11.99 | 11.86 | 11.86 | 11.86 | 42,770 |
| Oct 22, 2024 | 11.83 | 11.98 | 11.79 | 11.90 | 11.90 | 9,164 |
| Oct 21, 2024 | 11.82 | 11.92 | 11.81 | 11.91 | 11.91 | 21,349 |
| Oct 18, 2024 | 11.81 | 11.85 | 11.64 | 11.64 | 11.64 | 14,753 |
| Oct 17, 2024 | 11.71 | 11.76 | 11.69 | 11.69 | 11.69 | 5,567 |
| Oct 16, 2024 | 11.84 | 11.84 | 11.72 | 11.82 | 11.82 | 11,049 |
| Oct 15, 2024 | 11.66 | 11.76 | 11.61 | 11.70 | 11.70 | 51,729 |
| Oct 14, 2024 | 11.97 | 12.03 | 11.93 | 11.99 | 11.99 | 5,771 |
| Oct 11, 2024 | 11.97 | 12.06 | 11.95 | 12.06 | 12.06 | 1,942 |
| Oct 10, 2024 | 12.00 | 12.07 | 11.88 | 12.05 | 12.05 | 7,594 |
| Oct 09, 2024 | 11.95 | 12.02 | 11.90 | 11.95 | 11.95 | 14,863 |
| Oct 08, 2024 | 12.35 | 12.35 | 11.97 | 11.97 | 11.97 | 16,567 |
| Oct 07, 2024 | 12.29 | 12.50 | 12.28 | 12.50 | 12.50 | 6,484 |
| Oct 04, 2024 | 12.24 | 12.41 | 12.19 | 12.41 | 12.41 | 25,161 |
| Oct 03, 2024 | 12.09 | 12.28 | 11.88 | 12.28 | 12.28 | 9,175 |
| Oct 02, 2024 | 12.16 | 12.25 | 12.00 | 12.00 | 12.00 | 18,580 |
| Oct 01, 2024 | 11.73 | 11.97 | 11.65 | 11.97 | 11.97 | 7,263 |
| Sep 30, 2024 | 11.90 | 12.00 | 11.75 | 12.00 | 12.00 | 8,907 |
| Sep 27, 2024 | 11.74 | 11.90 | 11.71 | 11.85 | 11.85 | 7,016 |
| Sep 26, 2024 | 11.57 | 11.67 | 11.56 | 11.61 | 11.61 | 13,061 |
| Sep 25, 2024 | 11.78 | 11.81 | 11.67 | 11.81 | 11.81 | 5,146 |
| Sep 24, 2024 | 11.76 | 11.91 | 11.76 | 11.83 | 11.83 | 1,970 |
| Sep 23, 2024 | 11.77 | 11.89 | 11.68 | 11.89 | 11.89 | 6,703 |
| Sep 20, 2024 | 11.78 | 11.80 | 11.65 | 11.65 | 11.65 | 15,594 |
| Sep 19, 2024 | 11.87 | 11.92 | 11.81 | 11.81 | 11.81 | 11,154 |
| Sep 18, 2024 | 11.75 | 11.76 | 11.72 | 11.73 | 11.73 | 9,244 |
| Sep 17, 2024 | 11.78 | 11.83 | 11.71 | 11.71 | 11.71 | 7,821 |
| Sep 16, 2024 | 11.67 | 11.78 | 11.63 | 11.63 | 11.63 | 7,577 |
| Sep 13, 2024 | 11.87 | 11.93 | 11.76 | 11.76 | 11.76 | 5,976 |
| Sep 12, 2024 | 11.81 | 11.93 | 11.72 | 11.89 | 11.89 | 5,434 |
| Sep 11, 2024 | 11.75 | 11.75 | 11.60 | 11.65 | 11.65 | 4,315 |
| Sep 10, 2024 | 11.80 | 11.80 | 11.50 | 11.64 | 11.64 | 10,637 |
| Sep 09, 2024 | 11.78 | 11.92 | 11.77 | 11.92 | 11.92 | 5,991 |
| Sep 06, 2024 | 11.89 | 11.89 | 11.70 | 11.84 | 11.84 | 46,003 |
| Sep 05, 2024 | 12.01 | 12.09 | 11.93 | 12.09 | 12.09 | 12,883 |
| Sep 04, 2024 | 11.99 | 12.13 | 11.95 | 12.06 | 12.06 | 7,950 |
| Sep 03, 2024 | 12.31 | 12.32 | 11.98 | 11.98 | 11.98 | 43,136 |
| Sep 02, 2024 | 12.49 | 12.49 | 12.39 | 12.41 | 12.41 | 3,114 |
| Aug 30, 2024 | 12.50 | 12.53 | 12.35 | 12.44 | 12.44 | 3,478 |
| Aug 29, 2024 | 12.37 | 12.44 | 12.24 | 12.41 | 12.41 | 24,770 |
| Aug 28, 2024 | 12.67 | 12.67 | 12.46 | 12.49 | 12.49 | 6,360 |
| Aug 27, 2024 | 12.79 | 12.79 | 12.65 | 12.65 | 12.65 | 2,327 |
| Aug 26, 2024 | 12.75 | 12.92 | 12.66 | 12.66 | 12.66 | 6,440 |
| Aug 23, 2024 | 12.62 | 12.67 | 12.55 | 12.55 | 12.55 | 3,158 |
| Aug 22, 2024 | 12.52 | 12.66 | 12.50 | 12.66 | 12.66 | 1,668 |
| Aug 21, 2024 | 12.70 | 12.72 | 12.63 | 12.68 | 12.68 | 2,641 |
| Aug 20, 2024 | 12.74 | 12.84 | 12.65 | 12.84 | 12.84 | 12,084 |
| Aug 19, 2024 | 12.82 | 12.89 | 12.76 | 12.88 | 12.88 | 16,105 |
| Aug 16, 2024 | 12.85 | 12.85 | 12.81 | 12.81 | 12.81 | 574 |
| Aug 15, 2024 | 12.75 | 12.88 | 12.73 | 12.85 | 12.85 | 11,451 |
| Aug 14, 2024 | 12.75 | 12.78 | 12.68 | 12.75 | 12.75 | 7,002 |
| Aug 13, 2024 | 12.75 | 12.79 | 12.66 | 12.77 | 12.77 | 9,068 |
| Aug 12, 2024 | 12.79 | 12.81 | 12.73 | 12.81 | 12.81 | 5,522 |
| Aug 09, 2024 | 12.69 | 12.77 | 12.66 | 12.77 | 12.77 | 17,413 |
| Aug 08, 2024 | 12.50 | 12.65 | 12.50 | 12.61 | 12.61 | 6,900 |
| Aug 07, 2024 | 12.48 | 12.77 | 12.48 | 12.77 | 12.77 | 8,507 |
| Aug 06, 2024 | 12.51 | 12.51 | 12.26 | 12.40 | 12.40 | 23,221 |
| Aug 05, 2024 | 12.42 | 12.46 | 12.25 | 12.31 | 12.31 | 30,029 |
| Aug 02, 2024 | 13.07 | 13.13 | 12.81 | 12.95 | 12.95 | 6,918 |
| Aug 01, 2024 | 13.26 | 13.26 | 12.98 | 13.20 | 13.20 | 6,548 |
| Jul 31, 2024 | 13.13 | 13.34 | 13.13 | 13.28 | 13.28 | 13,381 |
| Jul 30, 2024 | 13.06 | 13.14 | 13.00 | 13.14 | 13.14 | 4,302 |
| Jul 29, 2024 | 13.18 | 13.18 | 13.05 | 13.09 | 13.09 | 5,913 |
| Jul 26, 2024 | 13.14 | 13.22 | 13.02 | 13.06 | 13.06 | 19,267 |
| Jul 25, 2024 | 13.08 | 13.16 | 12.83 | 13.16 | 13.16 | 33,383 |
| Jul 24, 2024 | 13.16 | 13.28 | 13.16 | 13.27 | 13.27 | 2,266 |
| Jul 23, 2024 | 13.26 | 13.30 | 13.20 | 13.30 | 13.30 | 3,843 |
| Jul 22, 2024 | 13.27 | 13.34 | 13.23 | 13.30 | 13.30 | 17,691 |
| Jul 19, 2024 | 13.35 | 13.37 | 13.28 | 13.37 | 13.37 | 7,158 |
| Jul 18, 2024 | 13.53 | 13.62 | 13.40 | 13.49 | 13.49 | 1,367 |
| Jul 17, 2024 | 13.46 | 13.52 | 13.38 | 13.40 | 13.40 | 8,723 |
| Jul 16, 2024 | 13.60 | 13.60 | 13.38 | 13.46 | 13.46 | 6,810 |
| Jul 15, 2024 | 13.73 | 13.80 | 13.60 | 13.80 | 13.80 | 9,276 |
| Jul 12, 2024 | 13.80 | 13.85 | 13.73 | 13.82 | 13.82 | 9,779 |
| Jul 11, 2024 | 13.74 | 13.77 | 13.60 | 13.68 | 13.68 | 21,813 |
| Jul 10, 2024 | 13.89 | 14.00 | 13.80 | 13.80 | 13.80 | 2,810 |
| Jul 09, 2024 | 14.00 | 14.02 | 13.79 | 13.89 | 13.89 | 23,749 |
| Jul 08, 2024 | 14.30 | 14.30 | 14.13 | 14.15 | 14.15 | 9,660 |
| Jul 05, 2024 | 14.63 | 14.63 | 14.35 | 14.49 | 14.49 | 6,946 |
| Jul 04, 2024 | 14.56 | 14.74 | 14.52 | 14.74 | 14.74 | 1,006 |
| Jul 03, 2024 | 15.10 | 15.12 | 14.90 | 15.06 | 15.06 | 7,095 |
| Jul 02, 2024 | 14.94 | 15.14 | 14.94 | 15.01 | 15.01 | 10,139 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
Advertisement
Advertisement
Advertisement
© 2024 Yahoo. All rights reserved.