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

Hamburg - Delayed Quote EUR

Repsol SA (REP.HM)

10.31
-0.01
(-0.10%)
At close: 5:25:10 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 22, 20250.000.000.0010.3110.31-
Apr 17, 202510.1610.3210.1610.3210.32-
Apr 16, 20259.9110.119.9110.1110.11-
Apr 15, 20259.979.979.979.979.97-
Apr 14, 20259.709.949.709.919.911,295
Apr 11, 20259.919.919.599.599.59-
Apr 10, 202510.5610.899.759.759.75290
Apr 9, 202510.3010.3010.3010.3010.30-
Apr 8, 202510.3010.3010.3010.3010.30-
Apr 7, 202510.7310.7310.0710.0710.07100
Apr 4, 202511.3811.3810.8010.8010.80-
Apr 3, 202511.8111.8111.3811.3811.38-
Apr 2, 202512.1512.1512.0212.0212.02-
Apr 1, 202512.3112.3112.3112.3112.31-
Mar 31, 202512.2612.4012.1512.2812.2890
Mar 28, 202512.4912.4912.4112.4112.4190
Mar 27, 202512.1812.5112.1812.5112.51-
Mar 26, 202512.1412.4312.1412.4312.43-
Mar 25, 202511.9012.1411.9012.1412.14-
Mar 24, 202512.0512.0511.9611.9611.96-
Mar 21, 202512.1012.1312.1012.1312.13120
Mar 20, 202512.0712.1012.0712.1012.10-
Mar 19, 202511.9712.1311.9712.1312.13-
Mar 18, 202511.9012.0911.9012.0612.06200
Mar 17, 202511.6211.8511.6211.8511.851,000
Mar 14, 202511.6711.6711.5411.5411.54-
Mar 13, 202511.6511.6511.6011.6011.60-
Mar 12, 202511.6411.6411.5711.5711.57-
Mar 11, 202511.7811.9011.5711.5711.57425
Mar 10, 202511.9711.9711.7711.7711.77-
Mar 7, 202511.8111.8111.8111.8111.81-
Mar 6, 202511.9511.9511.8811.8811.88-
Mar 5, 202511.9711.9711.8411.8411.84-
Mar 4, 202512.1712.1711.8111.8111.81-
Mar 3, 202512.3412.3412.1912.1912.19-
Feb 28, 202512.2612.3012.2612.3012.30-
Feb 27, 202512.4512.4512.3012.3012.30-
Feb 26, 202512.4012.4412.4012.4412.44-
Feb 25, 202512.4112.4112.4012.4012.40-
Feb 24, 202512.8512.8512.4812.4812.48-
Feb 21, 202512.9512.9512.6812.6812.68-
Feb 20, 202511.9813.1111.9813.1113.11-
Feb 19, 202512.1812.1812.1812.1812.18-
Feb 18, 202512.1112.1612.1112.1612.16-
Feb 17, 202512.0712.1312.0712.1312.13-
Feb 14, 202511.9112.1211.9112.1112.11400
Feb 13, 202512.0612.0611.9011.9011.90-
Feb 12, 202511.7312.0611.7312.0612.0610
Feb 11, 202511.6911.7311.6911.7311.73-
Feb 10, 202511.5811.6011.5811.5811.58150
Feb 7, 202511.4011.5311.4011.5311.53-
Feb 6, 202511.5211.5211.4711.4711.47-
Feb 5, 202511.4311.4311.4011.4011.40-
Feb 4, 202511.3411.4611.3411.4611.46-
Feb 3, 202511.3311.3311.3211.3211.32-
Jan 31, 202511.3511.3511.3511.3511.35-
Jan 30, 202511.3111.3111.3111.3111.31-
Jan 29, 202511.3811.3811.3811.3811.38-
Jan 28, 202511.1411.2311.1411.2311.23-
Jan 27, 202511.1011.1611.1011.1611.16-
Jan 24, 202511.3411.3411.3211.3211.32-
Jan 23, 202511.3511.3711.3511.3711.37-
Jan 22, 202511.4011.4011.3511.3511.35-
Jan 21, 202511.5211.5211.3811.3811.38-
Jan 20, 202511.6311.6311.4811.4811.4840
Jan 17, 202511.6911.6911.6111.6111.61-
Jan 16, 202511.8311.8311.5411.5411.54-
Jan 15, 202511.6911.7511.6911.7511.75-
Jan 14, 202512.0212.0211.6811.6811.68-
Jan 13, 202511.6811.9011.6811.9011.90-
Jan 10, 2025 0.475 Dividend
Jan 10, 202511.6511.6911.6511.6911.69-
Jan 9, 202511.8512.0911.8512.0911.62-
Jan 8, 202511.8011.8011.7711.7711.31-
Jan 7, 202512.0012.0011.8411.8411.37-
Jan 6, 202511.9811.9811.9711.9711.50-
Jan 3, 202512.0812.0811.8811.8811.41-
Jan 2, 202511.6511.8611.6511.8611.39-
Dec 30, 202411.3311.3311.3311.3310.88-
Dec 27, 202411.1611.2611.1611.2610.82-
Dec 23, 202410.9511.1010.9511.1010.66100
Dec 20, 202411.0211.0411.0211.0410.61-
Dec 19, 202411.0211.0511.0211.0510.61-
Dec 18, 202411.0711.1411.0711.1410.70-
Dec 17, 202411.2711.2711.0511.0510.61-
Dec 16, 202411.3011.3011.2411.2410.80-
Dec 13, 202411.3811.3811.3411.3410.89-
Dec 12, 202411.3511.3511.3511.3510.90-
Dec 11, 202411.3711.3711.3411.3410.89-
Dec 10, 202411.3911.4311.3911.4310.98-
Dec 9, 202411.1011.3511.1011.3510.90-
Dec 6, 202411.3611.3611.2711.2710.82-
Dec 5, 202411.4111.4111.4111.4110.96-
Dec 4, 202411.5511.5511.4411.4411.00-
Dec 3, 202411.6211.6211.5611.5611.10-
Dec 2, 202411.6911.6911.6511.6511.19-
Nov 29, 202411.6811.7811.6811.7811.32-
Nov 28, 202411.7311.7311.7311.7311.27-
Nov 27, 202411.7711.7711.7211.7211.25-
Nov 26, 202411.6811.8311.6811.8311.37-
Nov 25, 202411.9011.9011.8511.8511.38-
Nov 22, 202411.9511.9511.8711.8711.40-
Nov 21, 202411.8311.8811.8311.8811.41-
Nov 20, 202411.7011.8211.7011.8211.36-
Nov 19, 202411.9211.9211.7711.7711.30-
Nov 18, 202411.7611.9111.7611.9111.44-
Nov 15, 202411.5211.7211.5211.7211.25-
Nov 14, 202411.3011.5811.3011.5811.13-
Nov 13, 202411.3011.4011.3011.4010.96-
Nov 12, 202411.4711.4711.3511.3510.91-
Nov 11, 202411.5211.5211.5011.5011.05-
Nov 8, 202411.7711.7711.4811.4811.03-
Nov 7, 202411.6511.8411.6511.8411.37-
Nov 6, 202411.9011.9011.7411.7411.28-
Nov 5, 202411.8511.9511.8511.9511.49-
Nov 4, 202411.6011.7311.6011.7311.27-
Nov 1, 202411.4311.6011.4311.6011.14-
Oct 31, 202411.7211.7211.4311.4310.98-
Oct 30, 202411.6011.6511.6011.6511.19-
Oct 29, 202411.8111.8111.6511.6511.19-
Oct 28, 202411.7611.7811.7611.7811.32-
Oct 25, 202411.8811.9111.8811.9111.44-
Oct 24, 202411.9611.9611.8811.8811.41-
Oct 23, 202411.9511.9511.8611.8611.39-
Oct 22, 202411.8111.9511.8111.9511.48300
Oct 21, 202411.7011.8111.7011.8111.35-
Oct 18, 202411.8411.8411.6611.6611.21-
Oct 17, 202411.8111.8111.7011.7011.25115
Oct 16, 202411.6311.8811.6311.8811.4120
Oct 15, 202411.7511.7511.6511.6511.20-
Oct 14, 202411.9811.9811.9411.9411.47-
Oct 11, 202412.0912.0912.0112.0111.53-
Oct 10, 202411.9012.0311.9012.0311.56-
Oct 9, 202412.0112.0212.0112.0211.54-
Oct 8, 202412.3612.3612.0612.0611.58200
Oct 7, 202412.3512.4212.3512.4011.91200
Oct 4, 202412.2512.2812.2512.2811.80-
Oct 3, 202411.9812.1111.9812.1111.63-
Oct 2, 202411.9011.9811.9011.9811.51-
Oct 1, 202411.7611.9611.7611.9611.49-
Sep 30, 202411.6911.8811.6911.8811.41-
Sep 27, 202411.5611.7411.5611.7411.28300
Sep 26, 202411.7711.7711.5911.5911.13300
Sep 25, 202411.7611.7611.6911.6911.23-
Sep 24, 202411.6311.7911.6311.7911.33-
Sep 23, 202411.7311.7511.7311.7511.29-
Sep 20, 202411.7311.7311.6811.6811.22-
Sep 19, 202411.7811.8311.7811.8311.37-
Sep 18, 202411.7311.7311.7311.7311.27-
Sep 17, 202411.7811.7811.7311.7311.26-
Sep 16, 202411.8211.8211.6811.7411.28300
Sep 13, 202411.7411.8711.7411.8711.40-
Sep 12, 202411.7311.8111.7311.8111.34-
Sep 11, 202411.5611.6311.5611.6311.17-
Sep 10, 202411.8311.8311.5711.5711.12300
Sep 9, 202411.8511.8511.7811.7811.32-
Sep 6, 202411.9011.9011.6911.6911.23400
Sep 5, 202411.9211.9511.9211.9511.49-
Sep 4, 202411.9611.9611.9511.9511.48-
Sep 3, 202412.3512.3512.0312.0311.56330
Sep 2, 202412.4312.4312.4112.4111.93-
Aug 30, 202412.4212.4212.4212.4211.93-
Aug 29, 202412.4012.4012.4012.4011.91-
Aug 28, 202412.6112.6112.6112.6112.12-
Aug 27, 202412.6212.6212.6012.6012.10-
Aug 26, 202412.6612.6612.6512.6512.16-
Aug 23, 202412.4812.6412.4812.6412.14400
Aug 22, 202412.5612.5612.5212.5212.02-
Aug 21, 202412.8512.8512.8512.8512.35-
Aug 20, 202412.8412.8412.8412.8412.34-
Aug 19, 202412.8112.8912.8112.8912.381,600
Aug 16, 202412.8412.8412.8412.8412.33-
Aug 15, 202412.6612.6612.6612.6612.16-
Aug 14, 202412.6912.6912.6912.6912.19-
Aug 13, 202412.9012.9012.8912.8912.38400
Aug 12, 202412.7512.7512.7512.7512.25-
Aug 9, 202412.5912.5912.5912.5912.10-
Aug 8, 202412.4912.4912.4912.4912.00-
Aug 7, 202412.4812.4812.4812.4811.98-
Aug 6, 202412.4412.4412.4412.4411.95-
Aug 5, 202412.6712.6712.2812.2811.80313
Aug 2, 202412.9312.9312.9312.9312.42-
Aug 1, 202413.2013.2013.2013.2012.68-
Jul 31, 202413.1713.1713.1713.1712.65-
Jul 30, 202413.0213.0513.0213.0512.54800
Jul 29, 202413.0713.0713.0713.0712.56-
Jul 26, 202413.1213.1213.1213.1212.60-
Jul 25, 202413.1813.1813.1813.1812.66-
Jul 24, 202413.2013.2013.2013.2012.69-
Jul 23, 202413.2013.2013.2013.2012.68-
Jul 22, 202413.2913.2913.2913.2912.77-
Jul 19, 202413.3013.3013.3013.3012.78-
Jul 18, 202413.3813.3813.3813.3812.85-
Jul 17, 202413.4213.4713.4213.4712.94500
Jul 16, 202413.6013.6013.6013.6013.06-
Jul 15, 202413.7313.7313.7313.7313.19-
Jul 12, 202413.6613.6613.6613.6613.12-
Jul 11, 202413.9313.9313.7513.7513.212,100
Jul 10, 202413.7713.7713.7713.7713.23-
Jul 9, 202414.1014.1014.1014.1013.55-
Jul 8, 202414.3014.3014.3014.3013.74-
Jul 5, 202414.5614.5614.5614.5613.99-
Jul 4, 2024 0.5 Dividend
Jul 4, 202414.6014.6014.6014.6014.03-
Jul 3, 202415.0915.0915.0915.0914.02-
Jul 2, 202414.8114.8114.8114.8113.76-
Jul 1, 202414.9514.9514.9514.9513.8930
Jun 28, 202414.6314.6314.6314.6313.59-
Jun 27, 202414.5914.5914.5914.5913.55-
Jun 26, 202414.6914.6914.6914.6913.64-
Jun 25, 202414.7314.8914.7314.8913.83400
Jun 24, 202414.6014.6014.6014.6013.56-
Jun 21, 202414.6014.6014.6014.6013.56-
Jun 20, 202414.5014.5014.5014.5013.47-
Jun 19, 202414.5314.5314.4914.4913.46217
Jun 18, 202414.2314.2314.2314.2313.21-
Jun 17, 202414.2314.2314.2314.2313.22-
Jun 14, 202414.0914.0914.0914.0913.08-
Jun 13, 202414.3114.3114.3114.3113.30-
Jun 12, 202414.5014.5014.5014.5013.47-
Jun 11, 202414.6314.6314.5314.5313.5070
Jun 10, 202414.5214.5214.5214.5213.49-
Jun 7, 202414.4914.4914.4914.4913.46-
Jun 6, 202414.4314.4314.4314.4313.40-
Jun 5, 202414.5314.5314.5314.5313.50-
Jun 4, 202414.7614.7614.5014.5013.47330
Jun 3, 202414.9514.9514.9514.9513.89-
May 31, 202414.7814.7814.7814.7813.73-
May 30, 202414.9814.9814.9814.9813.91-
May 29, 202415.1015.1015.1015.1014.03-
May 28, 202414.9315.2314.9315.2314.14335
May 27, 202414.8414.8414.8414.8413.78-
May 24, 202414.8414.8414.8414.8413.78-
May 23, 202414.7114.7114.7114.7113.66-
May 22, 202414.8114.8114.8114.8113.76-
May 21, 202414.8914.8914.8914.8913.83-
May 20, 202414.8014.8014.8014.8013.75-
May 17, 202414.6114.6114.6114.6113.57-
May 16, 202414.6114.6114.6114.6113.58-
May 15, 202414.7614.7614.7614.7613.71-
May 14, 202414.8314.8314.8314.8313.78-
May 13, 202414.7714.7714.7714.7713.72-
May 10, 202414.6914.6914.6914.6913.65-
May 9, 202414.5714.5714.5714.5713.54-
May 8, 202414.4114.4114.4114.4113.39-
May 7, 202414.4514.4514.4514.4513.42-
May 6, 202414.3114.3114.3114.3113.29-
May 3, 202414.3314.3314.3314.3313.31-
May 2, 202414.6514.6514.6514.6513.61-
Apr 30, 202414.8914.8914.8914.8913.83-
Apr 29, 202414.6514.6514.6514.6513.61-
Apr 26, 202414.9914.9914.9914.9913.93-
Apr 25, 202414.9414.9414.9414.9413.88-
Apr 24, 202415.0115.0115.0115.0113.94-
Apr 23, 202414.8114.8114.8114.8113.76-
Apr 22, 202414.9014.9014.9014.9013.84-

Related Tickers

R6C0.HM Shell PLC
28.54
-1.07%
 
TOTB.DE TotalEnergies SE
51.83
+0.37%
 
OMV.F OMV Aktiengesellschaft
43.80
+2.05%
 
EXXO34.SA Exxon Mobil Corporation
77.22
-0.52%
 
XONA.MU Exxon Mobil Corp
94.13
-0.71%
 
DNQ.F Equinor ASA
20.69
-1.90%
 
OMV.SG OMV AG
43.76
+0.97%
 
SNP.RO OMV Petrom S.A.
0.7190
+1.20%
 
RYDAF Shell plc
32.00
-3.03%
 
ELPE.AT HELLENiQ ENERGY Holdings S.A.
7.52
+0.74%