Frankfurt - Delayed Quote EUR

Chevron Corporation (CHV.F)

126.60
+1.40
+(1.12%)
At close: June 13 at 8:50:52 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jun 13, 2025129.18130.32126.06126.60126.603,640
Jun 12, 2025125.46125.54124.00125.20125.20707
Jun 11, 2025125.36126.34124.60124.60124.60538
Jun 10, 2025123.86126.78123.60126.78126.781,018
Jun 9, 2025122.48123.10122.48123.10123.108
Jun 6, 2025119.64122.84119.64122.82122.821,337
Jun 5, 2025120.36120.78119.60120.00120.001,727
Jun 4, 2025122.68122.98120.34120.34120.34548
Jun 3, 2025120.22123.16120.14123.12123.121,070
Jun 2, 2025121.06121.14119.92119.92119.921,845
May 30, 2025121.18121.82120.10120.10120.101,642
May 29, 2025121.96121.96120.00120.00120.00142
May 28, 2025121.40121.88121.28121.38121.381,732
May 27, 2025120.84121.68120.24121.44121.442,030
May 26, 2025120.36121.30120.36121.30121.30850
May 23, 2025119.52120.16118.52119.18119.181,218
May 22, 2025120.10120.38118.64119.52119.522,267
May 21, 2025121.98121.98119.92120.30120.302,019
May 20, 2025123.30123.62122.44122.76122.761,542
May 19, 2025 1.4798341 Dividend
May 19, 2025125.10125.50122.74123.40123.40932
May 16, 2025127.00127.92126.34126.34124.631,121
May 15, 2025125.26126.18124.60126.18124.471,547
May 14, 2025126.76126.80126.04126.08124.37869
May 13, 2025127.42127.86126.84127.60125.872,257
May 12, 2025125.14128.58125.10126.96125.242,699
May 9, 2025122.66123.74122.56123.06121.39844
May 8, 2025120.24123.06120.24122.82121.161,042
May 7, 2025119.48120.36118.98119.58117.961,350
May 6, 2025119.94120.50119.72119.72118.10926
May 5, 2025120.14121.12119.26120.42118.79934
May 2, 2025122.86122.86117.56120.40118.771,394
Apr 30, 2025121.80122.46119.28120.28118.65623
Apr 29, 2025122.58123.18122.06122.20120.551,466
Apr 28, 2025121.86123.30121.86122.64120.981,235
Apr 25, 2025123.50123.50121.36121.56119.911,230
Apr 24, 2025120.22122.24120.22121.90120.251,225
Apr 23, 2025121.06122.80119.26120.16118.531,425
Apr 22, 2025117.04120.30117.04120.20118.572,834
Apr 17, 2025119.74123.56119.74123.56121.89683
Apr 16, 2025118.42120.12117.48120.12118.491,807
Apr 15, 2025118.90120.00118.46120.00118.38994
Apr 14, 2025120.30121.84119.00119.00117.391,052
Apr 11, 2025121.48122.46117.14120.10118.471,246
Apr 10, 2025133.14134.60120.78121.34119.701,320
Apr 9, 2025122.50131.26119.50131.26129.481,967
Apr 8, 2025129.02131.74123.50123.50121.831,915
Apr 7, 2025125.34129.24122.64128.14126.412,711
Apr 4, 2025140.44140.44130.68130.68128.912,255
Apr 3, 2025148.72148.72142.04142.70140.771,596
Apr 2, 2025155.86156.42154.26154.26152.17766
Apr 1, 2025154.66155.56154.20155.22153.12434
Mar 31, 2025152.02155.20151.92154.66152.57725
Mar 28, 2025154.54154.76153.26153.26151.19900
Mar 27, 2025155.52155.94154.56154.56152.47631
Mar 26, 2025153.74156.36153.74156.26154.151,317
Mar 25, 2025152.60154.00152.36153.50151.421,949
Mar 24, 2025152.72153.80152.24152.92150.851,066
Mar 21, 2025151.82152.28151.62151.68149.63927
Mar 20, 2025151.28151.62150.00151.62149.57444
Mar 19, 2025146.92150.08146.82150.08148.05277
Mar 18, 2025145.38146.92145.36146.92144.931,275
Mar 17, 2025144.74145.90143.84145.90143.931,111
Mar 14, 2025142.32143.96140.76143.96142.01709
Mar 13, 2025140.18141.52140.02141.34139.43363
Mar 12, 2025141.26141.98139.96139.96138.07919
Mar 11, 2025145.12145.40140.78140.78138.871,656
Mar 10, 2025143.38147.70143.12146.24144.261,883
Mar 7, 2025141.38143.34141.30143.34141.401,192
Mar 6, 2025139.70139.82138.84139.50137.61953
Mar 5, 2025142.52142.70137.38137.40135.54678
Mar 4, 2025145.94145.94142.90143.50141.561,323
Mar 3, 2025152.26152.46145.46145.46143.49965
Feb 28, 2025150.18150.82149.00150.56148.52798
Feb 27, 2025148.66151.32148.06150.86148.821,301
Feb 26, 2025148.84149.90148.46148.46146.451,148
Feb 25, 2025151.00151.44148.50149.24147.221,385
Feb 24, 2025149.30151.30149.30150.32148.29651
Feb 21, 2025151.46151.90150.88150.94148.901,056
Feb 20, 2025151.16151.58150.42151.16149.11472
Feb 19, 2025149.20151.68149.20151.68149.63904
Feb 18, 2025148.96150.00148.50150.00147.973,165
Feb 17, 2025148.34149.72148.32148.90146.881,670
Feb 14, 2025 1.4798341 Dividend
Feb 14, 2025146.98149.38146.98148.94146.921,210
Feb 13, 2025148.10149.70148.10149.40145.691,217
Feb 12, 2025151.80152.56149.22149.22145.521,397
Feb 11, 2025150.88153.54150.88152.84149.052,893
Feb 10, 2025147.82150.56147.82150.56146.821,109
Feb 7, 2025146.98147.82146.42147.82144.15982
Feb 6, 2025147.12148.64145.96145.96142.343,507
Feb 5, 2025147.66147.66146.30147.12143.472,247
Feb 4, 2025144.30147.48143.90147.48143.821,973
Feb 3, 2025145.70146.26144.58145.54141.9322,425
Jan 31, 2025150.72151.88143.90144.08140.501,274
Jan 30, 2025149.84150.76149.84150.38146.651,401
Jan 29, 2025149.04150.32148.96148.96145.261,810
Jan 28, 2025151.18152.34149.14149.38145.672,064
Jan 27, 2025148.04149.56147.98149.56145.851,379
Jan 24, 2025148.94149.68147.96148.24144.565,716
Jan 23, 2025150.12151.42149.50149.50145.793,153
Jan 22, 2025152.46152.46150.40151.32147.564,559
Jan 21, 2025159.80159.80152.10152.10148.323,554
Jan 20, 2025157.48160.04156.62160.00156.032,869
Jan 17, 2025155.00157.26154.60157.20153.302,717
Jan 16, 2025153.34155.48153.32154.48150.642,152
Jan 15, 2025152.14154.12152.08153.54149.732,448
Jan 14, 2025151.26151.90150.60151.04147.294,081
Jan 13, 2025150.60154.02150.60151.98148.212,949
Jan 10, 2025146.82150.00146.82149.20145.502,090
Jan 9, 2025145.48148.14145.44148.12144.442,907
Jan 8, 2025144.40146.34144.40145.40141.792,162
Jan 7, 2025141.40145.04141.40145.02141.421,473
Jan 6, 2025143.30144.24142.36143.72140.151,496
Jan 3, 2025142.88144.34142.88143.60140.042,059
Jan 2, 2025140.30143.90140.12142.98139.43548
Dec 30, 2024137.76139.08137.76138.10134.67475
Dec 27, 2024138.32139.04137.96138.50135.06514
Dec 23, 2024137.20138.30136.50136.58133.192,405
Dec 20, 2024136.20136.22135.26136.00132.624,295
Dec 19, 2024138.50139.66136.00136.00132.623,175
Dec 18, 2024140.84141.88139.66140.78137.293,783
Dec 17, 2024142.62142.86140.00140.00136.525,688
Dec 16, 2024146.60146.86142.28142.58139.043,607
Dec 13, 2024147.62149.42146.10147.02143.373,330
Dec 12, 2024148.16149.90147.66147.94144.274,321
Dec 11, 2024150.16150.72148.56149.00145.305,616
Dec 10, 2024148.28151.64148.28150.74147.005,722
Dec 9, 2024146.90151.14146.74149.34145.635,355
Dec 6, 2024150.34151.00147.16147.74144.074,408
Dec 5, 2024150.14152.00150.00151.26147.505,502
Dec 4, 2024153.68154.98150.00150.50146.765,800
Dec 3, 2024154.34155.98153.72154.50150.666,477
Dec 2, 2024154.06154.72152.84154.06150.243,962
Nov 29, 2024155.02155.02152.42153.06149.265,646
Nov 28, 2024153.40155.98153.40155.98152.119,933
Nov 27, 2024155.88155.90154.18154.28150.458,289
Nov 26, 2024154.02155.06153.56154.94151.0910,687
Nov 25, 2024155.06155.90153.06153.06149.267,175
Nov 22, 2024154.46156.10154.36156.02152.156,647
Nov 21, 2024152.86155.04152.86154.74150.908,819
Nov 20, 2024151.02153.08150.62152.34148.569,868
Nov 19, 2024151.94152.50150.34150.36146.638,374
Nov 18, 2024 1.410602 Dividend
Nov 18, 2024153.00153.00150.82151.46147.707,878
Nov 15, 2024153.00154.28152.04152.98147.591,872
Nov 14, 2024150.18152.76150.18152.76147.382,185
Nov 13, 2024146.34150.44146.20150.28144.991,646
Nov 12, 2024147.46147.92146.50146.90141.732,122
Nov 11, 2024146.82148.32146.60146.76141.592,318
Nov 8, 2024145.32146.96145.02146.96141.78916
Nov 7, 2024146.32147.50145.12145.52140.401,869
Nov 6, 2024151.34151.34145.30146.84141.674,229
Nov 5, 2024141.80141.86140.82140.82135.862,086
Nov 4, 2024142.64142.64140.76141.34136.361,355
Nov 1, 2024136.56143.00136.56142.54137.522,429
Oct 31, 2024137.24137.24136.54137.14132.31507
Oct 30, 2024137.20137.80136.64136.64131.83531
Oct 29, 2024138.38139.72138.38138.90134.01569
Oct 28, 2024137.56138.82136.14138.82133.93391
Oct 25, 2024138.78139.82138.78139.82134.90243
Oct 24, 2024139.58140.36138.38138.38133.51431
Oct 23, 2024139.36139.98138.92138.92134.03129
Oct 22, 2024139.30139.84139.30139.62134.70156
Oct 21, 2024138.82139.88138.52139.80134.88232
Oct 18, 2024139.28139.48137.76137.76132.91233
Oct 17, 2024136.70138.76136.70138.44133.56550
Oct 16, 2024135.68136.94135.56136.94132.121,206
Oct 15, 2024136.98137.24135.48136.94132.121,048
Oct 14, 2024138.14138.90137.96138.90134.01660
Oct 11, 2024137.18137.84136.88137.72132.871,288
Oct 10, 2024136.44138.42136.44138.08133.22674
Oct 9, 2024135.52136.72135.10136.72131.91374
Oct 8, 2024136.50136.58135.22135.74130.96358
Oct 7, 2024136.50138.42136.50138.30133.432,208
Oct 4, 2024137.48138.74137.32138.08133.22869
Oct 3, 2024136.50138.02136.50138.02133.16250
Oct 2, 2024136.54137.80135.26135.86131.08713
Oct 1, 2024132.02136.00132.02135.14130.38446
Sep 30, 2024130.02132.00129.90132.00127.35587
Sep 27, 2024127.12129.80127.12129.80125.231,378
Sep 26, 2024128.52128.80126.44127.60123.11508
Sep 25, 2024131.02132.34129.10129.10124.55867
Sep 24, 2024133.40134.00132.22132.22127.56857
Sep 23, 2024130.66132.10130.66132.10127.45505
Sep 20, 2024129.80129.94129.62129.92125.34368
Sep 19, 2024130.00131.08130.00131.08126.4645
Sep 18, 2024128.12130.00128.12130.00125.42443
Sep 17, 2024127.78129.34127.78129.06124.51836
Sep 16, 2024126.30127.64126.30126.96122.49577
Sep 13, 2024125.86127.52125.86127.52123.031,140
Sep 12, 2024125.78126.74125.78126.00121.56506
Sep 11, 2024125.00126.18123.32123.32118.98544
Sep 10, 2024127.34127.38124.46124.46120.08406
Sep 9, 2024125.02127.90125.02127.80123.30801
Sep 6, 2024126.78128.20124.94124.94120.54519
Sep 5, 2024128.86129.78128.00128.00123.49350
Sep 4, 2024130.32130.78128.00128.00123.49750
Sep 3, 2024134.02134.02131.32131.60126.97523
Sep 2, 2024133.44134.18133.44133.74129.03468
Aug 30, 2024133.16134.00133.16134.00129.28265
Aug 29, 2024131.10133.20131.10133.20128.51277
Aug 28, 2024131.24131.98131.24131.48126.851,639
Aug 27, 2024132.92133.64132.92133.64128.93140
Aug 26, 2024131.98134.36131.98132.64127.97397
Aug 23, 2024130.82132.12130.82132.12127.47210
Aug 22, 2024130.46131.62130.46131.08126.46383
Aug 21, 2024130.36131.20130.36131.20126.58211
Aug 20, 2024132.40132.56130.26130.28125.69304
Aug 19, 2024 1.410602 Dividend
Aug 19, 2024132.00133.24131.68132.68128.01405
Aug 16, 2024133.32134.10133.00133.68127.401,365
Aug 15, 2024131.88133.74131.70133.74127.46264
Aug 14, 2024132.02132.02130.96131.74125.55804
Aug 13, 2024132.00133.40131.00131.20125.04519
Aug 12, 2024133.82134.46132.36132.36126.141,464
Aug 9, 2024132.52133.20132.52132.68126.45291
Aug 8, 2024130.26131.98129.86131.98125.78917
Aug 7, 2024131.56133.02131.00131.00124.85513
Aug 6, 2024133.58133.94132.92133.94127.65636
Aug 5, 2024134.80135.00130.86132.30126.081,026
Aug 2, 2024141.06142.00135.38135.96129.571,066
Aug 1, 2024147.66148.60141.30141.30134.661,190
Jul 31, 2024148.20149.46148.20148.80141.81120
Jul 30, 2024143.88146.92143.78146.92140.02315
Jul 29, 2024146.14146.86145.72145.72138.87172
Jul 26, 2024144.98145.32144.98145.32138.491,080
Jul 25, 2024142.00144.36141.86144.36137.58148
Jul 24, 2024142.06142.48141.24141.24134.6080
Jul 23, 2024144.10144.90142.36142.40135.71184
Jul 22, 2024146.78146.78145.12145.12138.30581
Jul 19, 2024148.40148.90147.60147.60140.6725
Jul 18, 2024148.26150.00147.86150.00142.95692
Jul 17, 2024143.10147.38143.10146.92140.02293
Jul 16, 2024144.52145.72144.52145.44138.61575
Jul 15, 2024143.40145.38143.40145.38138.55438
Jul 12, 2024142.42143.26142.42143.26136.53424
Jul 11, 2024142.50143.64142.28143.64136.89343
Jul 10, 2024141.02142.24141.00142.24135.56215
Jul 9, 2024142.40142.80142.32142.40135.71677
Jul 8, 2024142.02142.62141.56142.56135.86690
Jul 5, 2024144.74145.22143.10143.10136.38367
Jul 4, 2024144.58146.70144.58146.70139.81810
Jul 3, 2024146.02146.02145.90145.90139.05100
Jul 2, 2024146.38146.72145.00145.26138.44240
Jul 1, 2024146.12146.58146.12146.30139.43330
Jun 28, 2024146.30147.22146.30147.00140.0930
Jun 27, 2024145.46146.38145.46145.88139.03126
Jun 26, 2024148.32148.66148.12148.20141.24200
Jun 25, 2024148.12148.76148.00148.62141.64583
Jun 24, 2024145.02148.08145.02148.08141.12264
Jun 21, 2024146.24146.72146.06146.66139.7799
Jun 20, 2024143.28145.22143.28145.14138.32123
Jun 19, 2024142.58143.10142.58143.10136.3848
Jun 18, 2024142.30145.00142.30143.64136.89598
Jun 17, 2024142.02143.16141.92143.02136.30169
Jun 14, 2024142.14143.60142.14142.88136.17196
Jun 13, 2024142.30143.06141.62141.62134.97119

Related Tickers

XONA.F Exxon Mobil Corporation
97.17
+3.76%
 
BPE5.DE BP p.l.c.
4.5405
+1.71%
 
FP.VI TotalEnergies SE
55.49
+1.50%
 
XONA.DE Exxon Mobil Corporation
96.37
+1.53%
 
CRGY Crescent Energy Company
9.78
+2.73%
 
EQNR Equinor ASA
27.75
+5.15%
 
SHELL.AS Shell plc
31.11
+0.78%
 
SHEL Shell plc
72.54
+1.54%
 
EC Ecopetrol S.A.
9.67
+3.64%
 
XOM Exxon Mobil Corporation
112.12
+2.18%