XETRA - Delayed Quote EUR

Repsol, S.A. (REP.DE)

Compare
11.32
-0.01
(-0.04%)
At close: January 24 at 5:15:38 PM GMT+1
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Jan 24, 202511.3311.3311.3311.3311.33-
Jan 23, 202511.3611.4711.2811.3311.3315,362
Jan 22, 202511.3411.4411.3411.3511.354,527
Jan 21, 202511.4411.4611.3411.4311.43-
Jan 20, 202511.6411.6511.5011.5111.5146,442
Jan 17, 202511.6311.7211.6011.7211.7233,945
Jan 16, 202511.6111.6511.4611.5911.5918,971
Jan 15, 202511.8011.8011.6311.6311.633,431
Jan 14, 202511.6911.7311.6611.7011.703,948
Jan 13, 202511.8211.9811.8011.9311.9320,623
Jan 10, 2025 0.48 Dividend
Jan 10, 202511.6311.9011.5711.7511.7514,932
Jan 9, 202511.9812.2211.9812.2211.7536,434
Jan 8, 202511.9011.9011.6511.6511.2017,864
Jan 7, 202511.8411.9811.8411.9111.4515,326
Jan 6, 202511.9712.0111.8912.0111.5427,187
Jan 3, 202511.9311.9611.8711.8711.4118,924
Jan 2, 202511.8411.9211.7611.9211.4618,471
Dec 30, 202411.2811.2811.2811.2810.84-
Dec 27, 202411.2611.2911.1911.2810.8416,704
Dec 23, 202411.0511.1111.0311.1110.6810,213
Dec 20, 202410.9511.0510.8811.0510.6213,198
Dec 19, 202411.0311.0911.0311.0610.6315,147
Dec 18, 202411.1011.2611.0611.2610.8214,812
Dec 17, 202411.1611.1611.0211.0910.6632,655
Dec 16, 202411.3111.3611.2511.2810.8414,567
Dec 13, 202411.3911.4211.2911.3810.9431,347
Dec 12, 202411.4611.5311.3511.4511.0151,352
Dec 11, 202411.4111.4711.3211.4711.0210,264
Dec 10, 202411.3611.4411.3211.4010.95-
Dec 9, 202411.2011.4411.2011.3410.9038,098
Dec 6, 202411.3911.4511.2211.2510.8133,302
Dec 5, 202411.4011.4311.3111.3110.8736,328
Dec 4, 202411.6711.6711.3511.3510.9151,592
Dec 3, 202411.7811.8511.5611.6011.1424,681
Dec 2, 202411.8211.8411.6511.6811.229,786
Nov 29, 202411.7411.8211.7411.8111.353,626
Nov 28, 202411.6911.6911.6911.6911.23-
Nov 27, 202411.6811.7811.6811.6911.2317,426
Nov 26, 202411.8212.0011.8011.9411.475,180
Nov 25, 202411.8511.8511.8511.8511.39-
Nov 22, 202411.9111.9111.8211.8511.394,201
Nov 21, 202411.8811.9511.8611.9111.453,248
Nov 20, 202411.8411.9111.7311.7311.2717,267
Nov 19, 202411.8311.9011.7811.9011.44363
Nov 18, 202411.6911.9611.6911.9411.474,232
Nov 15, 202411.5911.7511.5911.7011.2511,833
Nov 14, 202411.5211.6511.5111.5611.113,006
Nov 13, 202411.4111.4511.2511.3910.9527,515
Nov 12, 202411.5311.5611.3911.4010.9614,006
Nov 11, 202411.5611.5811.4911.5511.106,810
Nov 8, 202411.7611.7611.4711.4911.0424,875
Nov 7, 202411.8511.9411.8511.8511.391,473
Nov 6, 202411.7711.7711.6011.7411.2810,144
Nov 5, 202411.9011.9411.8811.9411.47853
Nov 4, 202411.6011.9111.5711.7411.2885,882
Nov 1, 202411.4511.6411.4211.5111.066,605
Oct 31, 202411.8511.8611.3011.3010.8614,578
Oct 30, 202411.6211.7211.6011.7111.2513,293
Oct 29, 202411.8011.8811.6411.6411.194,317
Oct 28, 202411.8011.8111.6311.8111.3520,256
Oct 25, 202411.8911.9711.8711.9411.483,067
Oct 24, 202412.0112.0611.8811.9011.4422,246
Oct 23, 202411.9911.9911.8611.8611.4042,770
Oct 22, 202411.8311.9811.7911.9011.449,164
Oct 21, 202411.8211.9211.8111.9111.4521,349
Oct 18, 202411.8111.8511.6411.6411.1914,753
Oct 17, 202411.7111.7611.6911.6911.245,567
Oct 16, 202411.8411.8411.7211.8211.3711,049
Oct 15, 202411.6611.7611.6111.7011.2551,729
Oct 14, 202411.9712.0311.9311.9911.535,771
Oct 11, 202411.9712.0611.9512.0611.591,942
Oct 10, 202412.0012.0711.8812.0511.587,594
Oct 9, 202411.9512.0211.9011.9511.4914,863
Oct 8, 202412.3512.3511.9711.9711.5016,567
Oct 7, 202412.2912.5012.2812.5012.016,484
Oct 4, 202412.2412.4112.1912.4111.9325,161
Oct 3, 202412.0912.2811.8812.2811.809,175
Oct 2, 202412.1612.2512.0012.0011.5318,580
Oct 1, 202411.7311.9711.6511.9711.507,263
Sep 30, 202411.9012.0011.7512.0011.538,907
Sep 27, 202411.7411.9011.7111.8511.397,016
Sep 26, 202411.5711.6711.5611.6111.1613,061
Sep 25, 202411.7811.8111.6711.8111.355,146
Sep 24, 202411.7611.9111.7611.8311.371,970
Sep 23, 202411.7711.8911.6811.8911.436,703
Sep 20, 202411.7811.8011.6511.6511.2015,594
Sep 19, 202411.8711.9211.8111.8111.3511,154
Sep 18, 202411.7511.7611.7211.7311.289,244
Sep 17, 202411.7811.8311.7111.7111.257,821
Sep 16, 202411.6711.7811.6311.6311.177,577
Sep 13, 202411.8711.9311.7611.7611.305,976
Sep 12, 202411.8111.9311.7211.8911.435,434
Sep 11, 202411.7511.7511.6011.6511.194,315
Sep 10, 202411.8011.8011.5011.6411.1810,637
Sep 9, 202411.7811.9211.7711.9211.465,991
Sep 6, 202411.8911.8911.7011.8411.3846,003
Sep 5, 202412.0112.0911.9312.0911.6212,883
Sep 4, 202411.9912.1311.9512.0611.597,950
Sep 3, 202412.3112.3211.9811.9811.5143,136
Sep 2, 202412.4912.4912.3912.4111.933,114
Aug 30, 202412.5012.5312.3512.4411.963,478
Aug 29, 202412.3712.4412.2412.4111.9324,770
Aug 28, 202412.6712.6712.4612.4912.006,360
Aug 27, 202412.7912.7912.6512.6512.152,327
Aug 26, 202412.7512.9212.6612.6612.176,440
Aug 23, 202412.6212.6712.5512.5512.063,158
Aug 22, 202412.5212.6612.5012.6612.171,668
Aug 21, 202412.7012.7212.6312.6812.192,641
Aug 20, 202412.7412.8412.6512.8412.3412,084
Aug 19, 202412.8212.8912.7612.8812.3716,105
Aug 16, 202412.8512.8512.8112.8112.32574
Aug 15, 202412.7512.8812.7312.8512.3511,451
Aug 14, 202412.7512.7812.6812.7512.257,002
Aug 13, 202412.7512.7912.6612.7712.289,068
Aug 12, 202412.7912.8112.7312.8112.315,522
Aug 9, 202412.6912.7712.6612.7712.2817,413
Aug 8, 202412.5012.6512.5012.6112.126,900
Aug 7, 202412.4812.7712.4812.7712.278,507
Aug 6, 202412.5112.5112.2612.4011.9223,221
Aug 5, 202412.4212.4612.2512.3111.8330,029
Aug 2, 202413.0713.1312.8112.9512.456,918
Aug 1, 202413.2613.2612.9813.2012.696,548
Jul 31, 202413.1313.3413.1313.2812.7613,381
Jul 30, 202413.0613.1413.0013.1412.634,302
Jul 29, 202413.1813.1813.0513.0912.585,913
Jul 26, 202413.1413.2213.0213.0612.5519,267
Jul 25, 202413.0813.1612.8313.1612.6533,383
Jul 24, 202413.1613.2813.1613.2712.752,266
Jul 23, 202413.2613.3013.2013.3012.783,843
Jul 22, 202413.2713.3413.2313.3012.7817,691
Jul 19, 202413.3513.3713.2813.3712.857,158
Jul 18, 202413.5313.6213.4013.4912.971,367
Jul 17, 202413.4613.5213.3813.4012.888,723
Jul 16, 202413.6013.6013.3813.4612.946,810
Jul 15, 202413.7313.8013.6013.8013.269,276
Jul 12, 202413.8013.8513.7313.8213.299,779
Jul 11, 202413.7413.7713.6013.6813.1521,813
Jul 10, 202413.8914.0013.8013.8013.262,810
Jul 9, 202414.0014.0213.7913.8913.3523,749
Jul 8, 202414.3014.3014.1314.1513.609,660
Jul 5, 202414.6314.6314.3514.4913.936,946
Jul 4, 2024 0.50 Dividend
Jul 4, 202414.5614.7414.5214.7414.171,006
Jul 3, 202415.1015.1214.9015.0613.997,095
Jul 2, 202414.9415.1414.9415.0113.9410,139
Jul 1, 202414.9715.0014.7714.7713.7216,791
Jun 28, 202414.8414.8614.6714.8613.8112,436
Jun 27, 202414.7014.7014.6214.6613.631,327
Jun 26, 202414.8114.8414.6814.7713.722,389
Jun 25, 202414.9415.0114.7714.9013.846,494
Jun 24, 202414.6114.8314.6114.8213.785,296
Jun 21, 202414.6614.6714.6014.6013.578,274
Jun 20, 202414.6314.7814.5514.7813.742,853
Jun 19, 202414.5514.6014.4714.4713.444,997
Jun 18, 202414.4114.4114.4114.4113.39-
Jun 17, 202414.3414.4114.2514.4113.395,457
Jun 14, 202414.1514.5014.0714.1913.194,643
Jun 13, 202414.2814.3914.1514.3913.374,638
Jun 12, 202414.4814.5014.2014.2013.204,890
Jun 11, 202414.6014.6114.4714.6113.586,115
Jun 10, 202414.5214.7314.5214.7313.693,728
Jun 7, 202414.6314.6614.4514.6613.635,084
Jun 6, 202414.5914.5914.4914.5713.54447
Jun 5, 202414.5014.6814.5014.5213.50224
Jun 4, 202414.6614.6614.4514.4513.4316,858
Jun 3, 202415.1315.1314.8414.8413.792,440
May 31, 202414.9915.0714.9014.9213.862,637
May 30, 202414.8614.9514.8014.8013.752,716
May 29, 202415.3015.3014.9814.9813.92903
May 28, 202415.2515.3015.0315.0313.972,872
May 27, 202414.9815.1914.9815.1914.114,563
May 24, 202414.8014.9414.7714.8013.755,794
May 23, 202414.8214.9714.8214.9413.8875
May 22, 202414.8314.9014.7114.9013.85682
May 21, 202414.9414.9414.7514.8813.825,355
May 20, 202415.0215.0915.0015.0013.94347
May 17, 202414.7814.9114.7114.8913.842,724
May 16, 202414.6614.7614.5714.6913.655,339
May 15, 202414.9014.9014.6214.7313.694,011
May 14, 202414.9714.9814.7414.7413.702,632
May 13, 202414.8514.8914.7814.7813.73916
May 10, 202414.9214.9514.8414.9513.901,425
May 9, 202414.6614.7814.6214.7313.681,832
May 8, 202414.4014.7214.4014.7213.68710
May 7, 202414.5814.5814.4514.5113.4810,156
May 6, 202414.5214.6514.4414.6513.625,038
May 3, 202414.3914.4414.3514.4413.422,067
May 2, 202414.5414.5414.3514.3513.338,848
Apr 30, 202414.7314.8414.7014.7013.665,506
Apr 29, 202414.7815.0714.7815.0714.012,511
Apr 26, 202414.8614.8614.7014.8013.75-
Apr 25, 202414.7114.9614.7014.9613.901,580
Apr 24, 202415.1115.2014.9814.9913.9356,778
Apr 23, 202414.9715.1314.9415.1314.06-
Apr 22, 202414.9714.9714.8114.8513.796,210
Apr 19, 202415.0715.0714.7614.8213.786,352
Apr 18, 202415.1015.1014.9815.0513.9814,486
Apr 17, 202415.1915.3115.1515.3114.221,617
Apr 16, 202415.5715.5715.1915.1914.126,814
Apr 15, 202415.8515.8615.5515.7714.652,261
Apr 12, 202415.4516.0015.4416.0014.871,671
Apr 11, 202415.9315.9315.2815.4514.363,466
Apr 10, 202415.9115.9115.6115.7514.641,815
Apr 9, 202416.1016.1015.7615.7614.641,152
Apr 8, 202416.1316.1716.0716.1314.998,029
Apr 5, 202416.1416.2016.0716.1414.998,538
Apr 4, 202415.9216.1015.9016.0514.9111,315
Apr 3, 202415.9815.9815.8515.8514.732,798
Apr 2, 202415.6715.9115.6715.8814.7611,936
Mar 28, 202415.4115.4415.2915.2914.214,271
Mar 27, 202415.3915.4115.3015.3814.292,047
Mar 26, 202415.4115.6815.3015.3014.214,763
Mar 25, 202415.3115.3515.2015.2214.1413,436
Mar 22, 202415.2715.2715.2715.2714.18-
Mar 21, 202415.4315.4315.1215.4314.335,201
Mar 20, 202415.3515.4715.2515.4714.3712,847
Mar 19, 202415.3015.4215.3015.4214.337,438
Mar 18, 202415.1015.3815.0615.3814.294,110
Mar 15, 202415.1615.1615.0115.1214.054,093
Mar 14, 202415.1515.1615.0615.0914.026,113
Mar 13, 202414.6515.0514.6515.0513.9812,403
Mar 12, 202414.7014.7014.5114.6613.6242,279
Mar 11, 202414.3114.5514.2914.5513.52747
Mar 8, 202414.5614.5614.4114.4313.401,030
Mar 7, 202414.4314.5914.3114.5913.552,390
Mar 6, 202414.5514.5914.4114.4413.413,945
Mar 5, 202414.4614.4914.3614.4413.425,445
Mar 4, 202414.6914.6914.3814.3813.361,837
Mar 1, 202414.7814.7814.5914.6513.612,176
Feb 29, 202414.6714.7714.6314.7713.721,363
Feb 28, 202414.4914.7014.4914.4913.477,353
Feb 27, 202414.6214.7614.6114.6113.588,191
Feb 26, 202414.5214.5914.3414.5913.561,641
Feb 23, 202414.5014.5314.4014.4513.435,208
Feb 22, 202414.2514.5314.2114.5313.5036,345
Feb 21, 202413.4913.6613.4913.6612.70893
Feb 20, 202413.7913.8113.6713.8112.83703
Feb 19, 202413.8413.8513.7913.8212.841,542
Feb 16, 202413.8613.8613.4813.4812.521,968
Feb 15, 202413.7713.8013.6313.8012.822,765
Feb 14, 202413.9414.0013.8813.8812.902,164
Feb 13, 202414.1014.1413.9813.9812.9919,355
Feb 12, 202413.7914.0013.7913.8112.833,092
Feb 9, 202413.7413.8513.7013.7012.732,095
Feb 8, 202413.4613.7613.4013.7612.781,751
Feb 7, 202413.5613.5913.4713.5212.5714,897
Feb 6, 202413.5213.7113.4413.7112.746,128
Feb 5, 202413.4413.5213.2013.2012.272,509
Feb 2, 202413.6013.6013.4513.4612.515,131
Feb 1, 202413.8213.9013.7713.8512.877,451
Jan 31, 202413.8713.9013.8113.8212.84323
Jan 30, 202413.7313.7513.6013.7512.782,215
Jan 29, 202413.7413.8013.6713.6912.736,676
Jan 26, 202413.2613.6313.2613.6312.668,813
Jan 25, 202413.1813.3613.1413.3612.416,339
Jan 24, 202413.0213.1512.9413.1412.214,235

Related Tickers

TOTB.DE TotalEnergies SE
55.85
-0.50%
 
ENI.DE Eni S.p.A.
13.41
-1.47%
 
OMV.DE OMV Aktiengesellschaft
39.16
0.00%
 
CHV.DE Chevron Corporation
148.96
-0.67%
 
XONA.DE Exxon Mobil Corporation
103.82
-1.65%
 
CRGY Crescent Energy Company
15.99
-2.14%
 
E Eni S.p.A.
28.07
-1.09%
 
2222.SR Saudi Arabian Oil Company
28.10
+0.18%
 
EQNR Equinor ASA
23.83
-1.65%
 
CVE Cenovus Energy Inc.
14.81
-1.33%