XETRA - Delayed Quote EUR

Repsol, S.A. (REP.DE)

Compare
11.70 +0.15 (+1.30%)
At close: November 15 at 5:35 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
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 8, 2024 11.76 11.76 11.47 11.49 11.49 24,875
Nov 7, 2024 11.85 11.94 11.85 11.85 11.85 1,473
Nov 6, 2024 11.77 11.77 11.60 11.74 11.74 10,144
Nov 5, 2024 11.90 11.94 11.88 11.94 11.94 853
Nov 4, 2024 11.60 11.91 11.57 11.74 11.74 85,882
Nov 1, 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 9, 2024 11.95 12.02 11.90 11.95 11.95 14,863
Oct 8, 2024 12.35 12.35 11.97 11.97 11.97 16,567
Oct 7, 2024 12.29 12.50 12.28 12.50 12.50 6,484
Oct 4, 2024 12.24 12.41 12.19 12.41 12.41 25,161
Oct 3, 2024 12.09 12.28 11.88 12.28 12.28 9,175
Oct 2, 2024 12.16 12.25 12.00 12.00 12.00 18,580
Oct 1, 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 9, 2024 11.78 11.92 11.77 11.92 11.92 5,991
Sep 6, 2024 11.89 11.89 11.70 11.84 11.84 46,003
Sep 5, 2024 12.01 12.09 11.93 12.09 12.09 12,883
Sep 4, 2024 11.99 12.13 11.95 12.06 12.06 7,950
Sep 3, 2024 12.31 12.32 11.98 11.98 11.98 43,136
Sep 2, 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 9, 2024 12.69 12.77 12.66 12.77 12.77 17,413
Aug 8, 2024 12.50 12.65 12.50 12.61 12.61 6,900
Aug 7, 2024 12.48 12.77 12.48 12.77 12.77 8,507
Aug 6, 2024 12.51 12.51 12.26 12.40 12.40 23,221
Aug 5, 2024 12.42 12.46 12.25 12.31 12.31 30,029
Aug 2, 2024 13.07 13.13 12.81 12.95 12.95 6,918
Aug 1, 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 9, 2024 14.00 14.02 13.79 13.89 13.89 23,749
Jul 8, 2024 14.30 14.30 14.13 14.15 14.15 9,660
Jul 5, 2024 14.63 14.63 14.35 14.49 14.49 6,946
Jul 4, 2024 0.50 Dividend
Jul 4, 2024 14.56 14.74 14.52 14.74 14.74 1,006
Jul 3, 2024 15.10 15.12 14.90 15.06 14.56 7,095
Jul 2, 2024 14.94 15.14 14.94 15.01 14.51 10,139
Jul 1, 2024 14.97 15.00 14.77 14.77 14.28 16,791
Jun 28, 2024 14.84 14.86 14.67 14.86 14.37 12,436
Jun 27, 2024 14.70 14.70 14.62 14.66 14.18 1,327
Jun 26, 2024 14.81 14.84 14.68 14.77 14.28 2,389
Jun 25, 2024 14.94 15.01 14.77 14.90 14.40 6,494
Jun 24, 2024 14.61 14.83 14.61 14.82 14.33 5,296
Jun 21, 2024 14.66 14.67 14.60 14.60 14.12 8,274
Jun 20, 2024 14.63 14.78 14.55 14.78 14.29 2,853
Jun 19, 2024 14.55 14.60 14.47 14.47 13.98 4,997
Jun 18, 2024 14.41 14.41 14.41 14.41 13.93 -
Jun 17, 2024 14.34 14.41 14.25 14.41 13.93 5,457
Jun 14, 2024 14.15 14.50 14.07 14.19 13.72 4,643
Jun 13, 2024 14.28 14.39 14.15 14.39 13.91 4,638
Jun 12, 2024 14.48 14.50 14.20 14.20 13.73 4,890
Jun 11, 2024 14.60 14.61 14.47 14.61 14.12 6,115
Jun 10, 2024 14.52 14.73 14.52 14.73 14.25 3,728
Jun 7, 2024 14.63 14.66 14.45 14.66 14.18 5,084
Jun 6, 2024 14.59 14.59 14.49 14.57 14.09 447
Jun 5, 2024 14.50 14.68 14.50 14.52 14.04 224
Jun 4, 2024 14.66 14.66 14.45 14.45 13.98 16,858
Jun 3, 2024 15.13 15.13 14.84 14.84 14.35 2,440
May 31, 2024 14.99 15.07 14.90 14.92 14.42 2,637
May 30, 2024 14.86 14.95 14.80 14.80 14.30 2,716
May 29, 2024 15.30 15.30 14.98 14.98 14.48 903
May 28, 2024 15.25 15.30 15.03 15.03 14.53 2,872
May 27, 2024 14.98 15.19 14.98 15.19 14.69 4,563
May 24, 2024 14.80 14.94 14.77 14.80 14.31 5,794
May 23, 2024 14.82 14.97 14.82 14.94 14.44 75
May 22, 2024 14.83 14.90 14.71 14.90 14.41 682
May 21, 2024 14.94 14.94 14.75 14.88 14.38 5,355
May 20, 2024 15.02 15.09 15.00 15.00 14.50 347
May 17, 2024 14.78 14.91 14.71 14.89 14.40 2,724
May 16, 2024 14.66 14.76 14.57 14.69 14.20 5,339
May 15, 2024 14.90 14.90 14.62 14.73 14.24 4,011
May 14, 2024 14.97 14.98 14.74 14.74 14.25 2,632
May 13, 2024 14.85 14.89 14.78 14.78 14.29 916
May 10, 2024 14.92 14.95 14.84 14.95 14.46 1,425
May 9, 2024 14.66 14.78 14.62 14.73 14.24 1,832
May 8, 2024 14.40 14.72 14.40 14.72 14.23 710
May 7, 2024 14.58 14.58 14.45 14.51 14.03 10,156
May 6, 2024 14.52 14.65 14.44 14.65 14.17 5,038
May 3, 2024 14.39 14.44 14.35 14.44 13.96 2,067
May 2, 2024 14.54 14.54 14.35 14.35 13.87 8,848
Apr 30, 2024 14.73 14.84 14.70 14.70 14.22 5,506
Apr 29, 2024 14.78 15.07 14.78 15.07 14.57 2,511
Apr 26, 2024 14.86 14.86 14.70 14.80 14.31 -
Apr 25, 2024 14.71 14.96 14.70 14.96 14.46 1,580
Apr 24, 2024 15.11 15.20 14.98 14.99 14.49 56,778
Apr 23, 2024 14.97 15.13 14.94 15.13 14.63 -
Apr 22, 2024 14.97 14.97 14.81 14.85 14.35 6,210
Apr 19, 2024 15.07 15.07 14.76 14.82 14.33 6,352
Apr 18, 2024 15.10 15.10 14.98 15.05 14.55 14,486
Apr 17, 2024 15.19 15.31 15.15 15.31 14.80 1,617
Apr 16, 2024 15.57 15.57 15.19 15.19 14.69 6,814
Apr 15, 2024 15.85 15.86 15.55 15.77 15.24 2,261
Apr 12, 2024 15.45 16.00 15.44 16.00 15.47 1,671
Apr 11, 2024 15.93 15.93 15.28 15.45 14.94 3,466
Apr 10, 2024 15.91 15.91 15.61 15.75 15.23 1,815
Apr 9, 2024 16.10 16.10 15.76 15.76 15.23 1,152
Apr 8, 2024 16.13 16.17 16.07 16.13 15.59 8,029
Apr 5, 2024 16.14 16.20 16.07 16.14 15.60 8,538
Apr 4, 2024 15.92 16.10 15.90 16.05 15.52 11,315
Apr 3, 2024 15.98 15.98 15.85 15.85 15.33 2,798
Apr 2, 2024 15.67 15.91 15.67 15.88 15.35 11,936
Mar 28, 2024 15.41 15.44 15.29 15.29 14.78 4,271
Mar 27, 2024 15.39 15.41 15.30 15.38 14.87 2,047
Mar 26, 2024 15.41 15.68 15.30 15.30 14.79 4,763
Mar 25, 2024 15.31 15.35 15.20 15.22 14.71 13,436
Mar 22, 2024 15.27 15.27 15.27 15.27 14.76 -
Mar 21, 2024 15.43 15.43 15.12 15.43 14.91 5,201
Mar 20, 2024 15.35 15.47 15.25 15.47 14.95 12,847
Mar 19, 2024 15.30 15.42 15.30 15.42 14.91 7,438
Mar 18, 2024 15.10 15.38 15.06 15.38 14.86 4,110
Mar 15, 2024 15.16 15.16 15.01 15.12 14.62 4,093
Mar 14, 2024 15.15 15.16 15.06 15.09 14.58 6,113
Mar 13, 2024 14.65 15.05 14.65 15.05 14.55 12,403
Mar 12, 2024 14.70 14.70 14.51 14.66 14.17 42,279
Mar 11, 2024 14.31 14.55 14.29 14.55 14.07 747
Mar 8, 2024 14.56 14.56 14.41 14.43 13.95 1,030
Mar 7, 2024 14.43 14.59 14.31 14.59 14.10 2,390
Mar 6, 2024 14.55 14.59 14.41 14.44 13.96 3,945
Mar 5, 2024 14.46 14.49 14.36 14.44 13.97 5,445
Mar 4, 2024 14.69 14.69 14.38 14.38 13.90 1,837
Mar 1, 2024 14.78 14.78 14.59 14.65 14.16 2,176
Feb 29, 2024 14.67 14.77 14.63 14.77 14.28 1,363
Feb 28, 2024 14.49 14.70 14.49 14.49 14.01 7,353
Feb 27, 2024 14.62 14.76 14.61 14.61 14.12 8,191
Feb 26, 2024 14.52 14.59 14.34 14.59 14.11 1,641
Feb 23, 2024 14.50 14.53 14.40 14.45 13.97 5,208
Feb 22, 2024 14.25 14.53 14.21 14.53 14.05 36,345
Feb 21, 2024 13.49 13.66 13.49 13.66 13.21 893
Feb 20, 2024 13.79 13.81 13.67 13.81 13.35 703
Feb 19, 2024 13.84 13.85 13.79 13.82 13.36 1,542
Feb 16, 2024 13.86 13.86 13.48 13.48 13.03 1,968
Feb 15, 2024 13.77 13.80 13.63 13.80 13.34 2,765
Feb 14, 2024 13.94 14.00 13.88 13.88 13.42 2,164
Feb 13, 2024 14.10 14.14 13.98 13.98 13.51 19,355
Feb 12, 2024 13.79 14.00 13.79 13.81 13.35 3,092
Feb 9, 2024 13.74 13.85 13.70 13.70 13.25 2,095
Feb 8, 2024 13.46 13.76 13.40 13.76 13.30 1,751
Feb 7, 2024 13.56 13.59 13.47 13.52 13.08 14,897
Feb 6, 2024 13.52 13.71 13.44 13.71 13.25 6,128
Feb 5, 2024 13.44 13.52 13.20 13.20 12.77 2,509
Feb 2, 2024 13.60 13.60 13.45 13.46 13.01 5,131
Feb 1, 2024 13.82 13.90 13.77 13.85 13.39 7,451
Jan 31, 2024 13.87 13.90 13.81 13.82 13.36 323
Jan 30, 2024 13.73 13.75 13.60 13.75 13.29 2,215
Jan 29, 2024 13.74 13.80 13.67 13.69 13.24 6,676
Jan 26, 2024 13.26 13.63 13.26 13.63 13.17 8,813
Jan 25, 2024 13.18 13.36 13.14 13.36 12.92 6,339
Jan 24, 2024 13.02 13.15 12.94 13.14 12.70 4,235
Jan 23, 2024 13.11 13.11 12.91 13.10 12.66 1,728
Jan 22, 2024 12.99 13.03 12.93 12.95 12.52 10,325
Jan 19, 2024 13.27 13.31 13.00 13.15 12.71 6,120
Jan 18, 2024 13.12 13.30 13.12 13.27 12.83 1,962
Jan 17, 2024 13.06 13.07 12.98 13.07 12.64 7,021
Jan 16, 2024 13.20 13.27 13.13 13.13 12.69 3,968
Jan 15, 2024 13.23 13.34 13.17 13.33 12.89 7,432
Jan 12, 2024 13.11 13.28 13.11 13.26 12.81 5,550
Jan 11, 2024 13.00 13.15 12.90 12.90 12.47 20,094
Jan 10, 2024 13.05 13.10 12.97 13.01 12.58 4,980
Jan 9, 2024 0.40 Dividend
Jan 9, 2024 13.22 13.26 13.07 13.13 12.69 19,558
Jan 8, 2024 13.66 13.73 13.52 13.70 12.86 51,049
Jan 5, 2024 13.69 13.80 13.61 13.68 12.84 29,926
Jan 4, 2024 13.73 13.86 13.71 13.83 12.98 6,525
Jan 3, 2024 13.45 13.63 13.35 13.63 12.79 700
Jan 2, 2024 13.64 13.66 13.52 13.66 12.83 6,950
Dec 29, 2023 13.47 13.49 13.42 13.48 12.65 1,410
Dec 28, 2023 13.60 13.66 13.48 13.48 12.66 5,278
Dec 27, 2023 13.69 13.90 13.69 13.90 13.05 1,963
Dec 22, 2023 13.73 13.73 13.63 13.64 12.80 2,492
Dec 21, 2023 13.64 13.68 13.48 13.49 12.67 8,119
Dec 20, 2023 13.71 13.82 13.55 13.82 12.97 5,434
Dec 19, 2023 13.50 13.55 13.43 13.55 12.72 2,137
Dec 18, 2023 13.33 13.63 13.32 13.59 12.76 6,646
Dec 15, 2023 13.57 13.58 13.22 13.22 12.40 1,467
Dec 14, 2023 13.34 13.52 13.23 13.44 12.61 12,438
Dec 13, 2023 13.29 13.33 13.14 13.26 12.44 15,955
Dec 12, 2023 13.82 13.82 13.51 13.58 12.75 1,988
Dec 11, 2023 13.98 13.98 13.68 13.69 12.85 658
Dec 8, 2023 13.82 13.98 13.81 13.98 13.12 3,820
Dec 7, 2023 13.78 13.85 13.68 13.68 12.84 2,975
Dec 6, 2023 14.01 14.12 13.90 13.90 13.05 4,934
Dec 5, 2023 14.02 14.03 13.95 14.03 13.17 531
Dec 4, 2023 14.02 14.02 13.81 13.81 12.96 21,560
Dec 1, 2023 14.16 14.30 14.07 14.30 13.42 3,016
Nov 30, 2023 14.12 14.25 14.08 14.10 13.23 5,492
Nov 29, 2023 14.15 14.15 14.03 14.09 13.22 3,728
Nov 28, 2023 14.08 14.17 14.08 14.17 13.30 5,330
Nov 27, 2023 14.06 14.26 14.02 14.26 13.38 4,464
Nov 24, 2023 14.13 14.14 14.08 14.12 13.25 15,319
Nov 23, 2023 13.89 13.99 13.86 13.99 13.13 5,916
Nov 22, 2023 13.85 13.85 13.73 13.73 12.89 2,133
Nov 21, 2023 13.92 13.92 13.77 13.82 12.98 5,329
Nov 20, 2023 13.98 14.05 13.91 14.05 13.18 11,377
Nov 17, 2023 13.70 13.90 13.69 13.90 13.05 2,201
Nov 16, 2023 13.76 13.76 13.47 13.47 12.64 7,354
Nov 15, 2023 13.87 14.02 13.76 14.02 13.16 2,793

Related Tickers