Unlock stock picks and a broker-level newsfeed that powers Wall Street.

XETRA - Delayed Quote EUR

Chevron Corporation (CHV.DE)

122.74
+3.80
+(3.19%)
As of 1:12:29 PM GMT+2. Market Open.
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 23, 2025122.14122.82121.66122.74122.742,502
Apr 22, 2025118.04119.16117.34118.94118.943,641
Apr 17, 2025120.34122.78119.84122.62122.621,722
Apr 16, 2025118.86120.84117.60120.84120.841,609
Apr 15, 2025119.80120.90118.32119.80119.804,038
Apr 14, 2025121.02122.62119.06119.08119.083,647
Apr 11, 2025121.68122.50116.70116.76116.766,168
Apr 10, 2025134.86134.98123.26123.48123.4816,531
Apr 9, 2025122.38124.88119.68122.72122.723,374
Apr 8, 2025129.98131.84129.16129.54129.543,965
Apr 7, 2025122.68129.56120.62128.80128.805,150
Apr 4, 2025141.08141.66132.60133.74133.744,461
Apr 3, 2025148.58148.58142.00142.96142.963,581
Apr 2, 2025155.86156.28153.82154.00154.00680
Apr 1, 2025155.40155.66153.82155.22155.223,798
Mar 31, 2025151.94156.18151.90155.62155.621,019
Mar 28, 2025154.10154.90152.62152.78152.781,314
Mar 27, 2025156.02156.02154.66154.88154.881,388
Mar 26, 2025154.10156.62153.28155.46155.461,797
Mar 25, 2025153.00155.00152.60153.02153.021,593
Mar 24, 2025151.14151.14151.14151.14151.14-
Mar 21, 2025151.90152.30151.00151.14151.14551
Mar 20, 2025150.92152.00150.36151.54151.54878
Mar 19, 2025147.70150.14146.96150.14150.14347
Mar 18, 2025145.34146.58145.14145.56145.561,059
Mar 17, 2025143.78143.78143.78143.78143.78-
Mar 14, 2025142.52143.88141.00143.78143.78269
Mar 13, 2025140.54142.08140.44141.66141.66475
Mar 12, 2025141.44142.94139.80140.96140.961,401
Mar 11, 2025145.00145.72141.10141.66141.663,720
Mar 10, 2025143.72147.74143.22145.78145.781,356
Mar 7, 2025141.90144.50141.14143.22143.223,196
Mar 6, 2025140.00140.34138.00140.02140.022,719
Mar 5, 2025143.06143.06137.14137.38137.382,591
Mar 4, 2025146.12146.12142.90144.38144.382,216
Mar 3, 2025152.60153.34149.68150.04150.044,810
Feb 28, 2025150.40151.16149.30150.68150.681,915
Feb 27, 2025148.26151.38147.80151.10151.102,211
Feb 26, 2025149.26149.42148.28148.64148.642,688
Feb 25, 2025150.12151.10148.28148.34148.34842
Feb 24, 2025149.84151.18149.66151.02151.022,756
Feb 21, 2025152.12152.12150.72151.38151.382,611
Feb 20, 2025151.00151.92150.46151.34151.341,573
Feb 19, 2025149.54151.58148.88151.40151.403,051
Feb 18, 2025149.02149.52148.16148.96148.962,214
Feb 17, 2025149.32150.38148.50148.52148.522,991
Feb 14, 2025 1.4983021 Dividend
Feb 14, 2025146.78149.58146.78149.20149.203,723
Feb 13, 2025148.24150.10147.20149.60147.894,844
Feb 12, 2025152.18152.18150.98151.00149.271,239
Feb 11, 2025151.62152.54150.68152.36150.624,909
Feb 10, 2025147.48150.56147.48150.22148.503,287
Feb 7, 2025146.00147.84146.00147.84146.152,576
Feb 6, 2025147.00149.84146.38146.60144.921,841
Feb 5, 2025146.84147.48146.44147.44145.751,807
Feb 4, 2025144.16147.64143.52147.60145.912,101
Feb 3, 2025146.20146.20144.32145.88144.218,589
Jan 31, 2025150.92151.40143.58144.68143.035,477
Jan 30, 2025150.24150.80148.98150.30148.581,940
Jan 29, 2025150.20150.20148.94149.96148.251,584
Jan 28, 2025151.24152.12149.26149.26147.556,994
Jan 27, 2025148.84149.60147.66149.00147.302,278
Jan 24, 2025149.44149.44148.04148.96147.261,584
Jan 23, 2025150.78151.56149.96149.96148.252,577
Jan 22, 2025152.20152.20150.50151.50149.776,088
Jan 21, 2025158.14158.14152.48153.20151.454,963
Jan 20, 2025158.02159.58156.50156.80155.019,428
Jan 17, 2025154.84156.26154.78156.26154.473,297
Jan 16, 2025153.62155.50153.26154.06152.30993
Jan 15, 2025152.52153.98151.90153.98152.222,475
Jan 14, 2025151.58152.16150.86151.02149.293,042
Jan 13, 2025151.64154.00150.96152.76151.014,868
Jan 10, 2025147.16150.16147.02148.12146.432,492
Jan 9, 2025146.60148.32146.00148.32146.62567
Jan 8, 2025145.64146.54144.00145.92144.252,849
Jan 7, 2025141.70144.66141.20144.20142.551,145
Jan 6, 2025143.38144.56142.32143.62141.982,433
Jan 3, 2025143.48144.04142.86143.64142.001,866
Jan 2, 2025140.22144.08139.86143.86142.221,755
Dec 30, 2024139.52139.52138.20138.44136.86909
Dec 27, 2024137.56139.16137.56138.68137.092,545
Dec 23, 2024136.62138.66136.56136.92135.351,546
Dec 20, 2024136.00136.82135.12136.42134.861,328
Dec 19, 2024139.52139.98136.80136.80135.241,801
Dec 18, 2024141.72141.92139.60140.58138.971,503
Dec 17, 2024142.80142.80140.30140.50138.893,646
Dec 16, 2024146.90146.90143.88143.88142.24549
Dec 13, 2024148.32148.84146.26147.10145.421,969
Dec 12, 2024148.48150.40147.46147.88146.195,021
Dec 11, 2024150.26150.60148.80149.32147.616,175
Dec 10, 2024150.42150.42150.42150.42148.70-
Dec 9, 2024147.78151.10147.14150.42148.704,212
Dec 6, 2024150.46150.86147.26147.80146.111,456
Dec 5, 2024150.36151.24149.64150.68148.964,123
Dec 4, 2024154.58154.58151.28151.34149.612,362
Dec 3, 2024154.18155.30153.66154.40152.642,366
Dec 2, 2024153.84154.64153.00153.14151.391,765
Nov 29, 2024155.06155.06152.28153.00151.253,418
Nov 28, 2024154.90154.90154.90154.90153.13-
Nov 27, 2024155.28155.50154.14154.90153.131,329
Nov 26, 2024154.02155.02153.20155.02153.251,785
Nov 25, 2024155.74155.74155.74155.74153.96-
Nov 22, 2024154.42156.26154.24155.74153.961,906
Nov 21, 2024153.36155.00152.58154.88153.1110,590
Nov 20, 2024151.56153.14151.52152.46150.72765
Nov 19, 2024151.40152.24150.42151.58149.851,782
Nov 18, 2024 1.4282061 Dividend
Nov 18, 2024153.42153.42150.78151.52149.794,886
Nov 15, 2024152.52154.20151.50153.40150.043,809
Nov 14, 2024150.08152.16149.60151.78148.453,953
Nov 13, 2024147.26149.10146.10149.10145.832,495
Nov 12, 2024146.22148.20146.22147.28144.054,175
Nov 11, 2024147.56148.24146.50146.96143.742,721
Nov 8, 2024145.50146.14144.60146.14142.933,155
Nov 7, 2024147.64147.64145.12145.12141.941,333
Nov 6, 2024146.06150.00145.00146.86143.6413,077
Nov 5, 2024141.44141.90140.98141.18138.081,076
Nov 4, 2024141.70142.16140.24140.82137.732,207
Nov 1, 2024136.58136.58136.58136.58133.58-
Oct 31, 2024136.94137.20136.28136.58133.58499
Oct 30, 2024137.58138.06136.88136.94133.94414
Oct 29, 2024139.22139.72137.66137.74134.72534
Oct 28, 2024137.50138.80136.10138.76135.723,211
Oct 25, 2024139.42140.40138.64140.40137.321,040
Oct 24, 2024139.98140.68138.86139.20136.151,248
Oct 23, 2024140.04140.20138.50139.10136.051,224
Oct 22, 2024139.26140.10139.04139.44136.381,157
Oct 21, 2024138.56140.08138.56139.34136.282,636
Oct 18, 2024139.12139.76137.72137.72134.701,156
Oct 17, 2024136.78138.98136.78138.22135.191,570
Oct 16, 2024136.08136.78134.56136.50133.516,055
Oct 15, 2024137.44137.44135.66136.80133.802,417
Oct 14, 2024138.54138.84137.68138.36135.332,226
Oct 11, 2024137.00138.50136.98138.38135.342,788
Oct 10, 2024137.10138.66136.82137.48134.46173
Oct 9, 2024135.38136.20134.94136.06133.08304
Oct 8, 2024136.90136.94134.70135.12132.161,392
Oct 7, 2024137.58139.08137.00138.10135.073,021
Oct 4, 2024136.90138.86136.90137.48134.461,300
Oct 3, 2024136.74138.00136.12137.52134.50795
Oct 2, 2024136.10138.46135.98136.12133.138,208
Oct 1, 2024132.04135.94131.38135.70132.723,217
Sep 30, 2024131.00131.54129.26130.86127.991,037
Sep 27, 2024127.86130.30127.30130.22127.364,193
Sep 26, 2024128.44128.76126.12127.52124.724,943
Sep 25, 2024131.76132.80130.56130.70127.831,077
Sep 24, 2024134.00134.50132.16132.16129.262,043
Sep 23, 2024130.70133.34129.82132.38129.482,762
Sep 20, 2024129.88130.30129.10129.60126.761,164
Sep 19, 2024130.00131.90130.00131.64128.751,924
Sep 18, 2024128.88129.56128.76129.52126.68278
Sep 17, 2024128.20129.46127.10129.46126.621,187
Sep 16, 2024127.10128.66126.42127.18124.39856
Sep 13, 2024126.10127.28125.60127.22124.43680
Sep 12, 2024125.72126.60125.00126.02123.265,370
Sep 11, 2024125.12126.48123.00124.08121.363,372
Sep 10, 2024126.68127.82125.00125.16122.411,534
Sep 9, 2024126.08128.22125.62128.22125.413,106
Sep 6, 2024127.36127.90126.12126.12123.351,449
Sep 5, 2024128.88129.40128.00128.02125.21893
Sep 4, 2024130.50131.50129.66129.80126.951,806
Sep 3, 2024134.10134.10130.90131.44128.561,685
Sep 2, 2024133.90134.52133.40134.10131.161,267
Aug 30, 2024133.44133.64132.00132.40129.501,935
Aug 29, 2024131.74133.06131.40133.02130.103,774
Aug 28, 2024131.98132.10131.08131.48128.60627
Aug 27, 2024133.04134.20132.14132.24129.34667
Aug 26, 2024132.20134.20132.20132.54129.63570
Aug 23, 2024131.38132.34131.38131.98129.091,867
Aug 22, 2024130.60131.46130.24131.40128.52513
Aug 21, 2024130.46131.60130.00131.42128.542,244
Aug 20, 2024132.36132.70130.38130.44127.582,166
Aug 19, 2024 1.4282061 Dividend
Aug 19, 2024132.52133.34131.74132.86129.953,072
Aug 16, 2024134.10134.38132.42133.40128.883,324
Aug 15, 2024132.34134.32131.46134.30129.752,992
Aug 14, 2024132.76132.76129.92130.58126.162,801
Aug 13, 2024133.32133.34130.86131.34126.891,713
Aug 12, 2024132.98134.26132.26132.40127.912,154
Aug 9, 2024132.00133.26131.30132.62128.131,568
Aug 8, 2024132.28132.62130.40132.12127.642,851
Aug 7, 2024132.96134.06131.72133.04128.531,386
Aug 6, 2024133.00134.02131.60131.60127.143,829
Aug 5, 2024135.52135.80130.74131.68127.2210,909
Aug 2, 2024141.82143.10135.00135.20130.627,101
Aug 1, 2024148.34148.92143.50143.96139.082,467
Jul 31, 2024148.18149.30147.98148.50143.471,750
Jul 30, 2024144.14146.42144.14146.24141.28586
Jul 29, 2024146.40146.84143.44143.76138.89771
Jul 26, 2024145.54145.66144.08145.04140.131,033
Jul 25, 2024142.66144.26141.98144.14139.262,349
Jul 24, 2024142.26143.28141.34142.62137.79695
Jul 23, 2024144.56145.54142.00142.18137.36850
Jul 22, 2024146.20146.64144.58145.34140.422,503
Jul 19, 2024148.98150.42147.62147.84142.83994
Jul 18, 2024148.70150.08147.20149.92144.841,802
Jul 17, 2024144.00146.74143.52146.42141.461,023
Jul 16, 2024144.90145.50143.76144.74139.841,863
Jul 15, 2024144.20144.92143.12144.92140.01943
Jul 12, 2024142.80143.78141.96142.48137.651,198
Jul 11, 2024143.56143.88141.96143.68138.81951
Jul 10, 2024141.44142.72141.06142.72137.881,078
Jul 9, 2024142.62142.92141.02142.32137.502,472
Jul 8, 2024142.58143.06141.48142.20137.381,907
Jul 5, 2024145.50146.04142.44142.80137.962,153
Jul 4, 2024145.98146.22145.52145.92140.98310
Jul 3, 2024145.88146.20145.20145.38140.451,628
Jul 2, 2024146.16147.18145.00145.98141.031,963
Jul 1, 2024147.02147.54145.48146.34141.382,377
Jun 28, 2024146.58148.20145.94146.98142.002,479
Jun 27, 2024146.26146.44145.38146.26141.30418
Jun 26, 2024148.16148.68146.08146.08141.13469
Jun 25, 2024148.82148.86147.84147.84142.832,219
Jun 24, 2024145.12147.88145.12147.56142.56623
Jun 21, 2024146.28147.50146.22146.92141.942,235
Jun 20, 2024143.12145.78142.94145.54140.615,793
Jun 19, 2024143.34143.64142.50142.50137.67463
Jun 18, 2024143.00145.10142.48143.24138.391,384
Jun 17, 2024142.68142.90141.96142.80137.96984
Jun 14, 2024142.34143.62142.08142.94138.101,093
Jun 13, 2024142.62143.00141.50142.14137.321,715
Jun 12, 2024145.96146.58142.26142.26137.441,027
Jun 11, 2024145.74145.94144.14145.94140.991,102
Jun 10, 2024144.98147.02144.60146.96141.98991
Jun 7, 2024143.48145.72142.26145.02140.111,938
Jun 6, 2024142.98143.98141.48142.94138.101,452
Jun 5, 2024144.44144.44143.26144.00139.121,132
Jun 4, 2024144.00144.24141.80142.96138.122,309
Jun 3, 2024149.28149.90145.84146.16141.213,230
May 31, 2024146.36146.98145.80146.40141.44795
May 30, 2024144.86145.94144.62145.80140.86502
May 29, 2024146.38147.22145.02145.36140.433,054
May 28, 2024145.76146.50145.28146.44141.481,512
May 27, 2024146.00146.20145.20146.20141.25416
May 24, 2024145.06146.28144.68145.80140.861,483
May 23, 2024145.12146.28145.10145.28140.364,628
May 22, 2024147.24147.72145.34145.38140.451,637
May 21, 2024148.48148.72147.56148.12143.101,951
May 20, 2024149.68150.08148.82149.36144.30847
May 17, 2024148.30149.22148.20149.10144.051,905
May 16, 2024 1.4282061 Dividend
May 16, 2024148.52149.44147.84148.00142.983,096
May 15, 2024151.42152.30147.96149.60142.963,377
May 14, 2024152.62153.52151.20151.52144.792,320
May 13, 2024154.82154.82152.32152.44145.671,363
May 10, 2024153.60154.30153.58153.84147.01885
May 9, 2024151.82152.28151.06151.86145.12966
May 8, 2024151.28151.54150.40151.42144.701,407
May 7, 2024151.02151.30150.60150.82144.122,426
May 6, 2024149.44151.68149.14151.20144.481,897
May 3, 2024150.14150.14146.16146.66140.152,226
May 2, 2024150.38151.06148.48150.80144.102,919
Apr 30, 2024155.26155.70153.32153.66146.841,888
Apr 29, 2024155.36155.36153.78155.30148.403,891
Apr 26, 2024153.70155.00151.32152.60145.825,048
Apr 25, 2024152.64153.82152.00153.00146.202,072
Apr 24, 2024151.82152.54151.12151.94145.19722
Apr 23, 2024152.56152.56150.50150.88144.181,331

Related Tickers

XONA.F Exxon Mobil Corporation
96.05
+1.64%
 
XONA.DE Exxon Mobil Corporation
96.66
+2.90%
 
OMV.DE OMV Aktiengesellschaft
44.50
+2.02%
 
ENI.DE Eni S.p.A.
12.68
+2.24%
 
TOTB.DE TotalEnergies SE
53.22
+2.68%
 
REP.DE Repsol, S.A.
10.65
+2.26%
 
R6C0.F Shell plc
29.39
+2.19%
 
OMV.VI OMV Aktiengesellschaft
44.44
+2.21%
 
R6C0.DE Shell plc
29.39
+3.01%
 
BPE5.DE BP p.l.c.
4.3735
+4.54%