XETRA - Delayed Quote EUR
Exxon Mobil Corporation (XONA.DE)
93.96
+0.02
+(0.02%)
At close: 5:35:48 PM GMT+2
Currency in EUR Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 96.68 | 96.90 | 93.96 | 93.96 | 93.96 | 5,596 |
| Apr 22, 2025 | 92.65 | 94.35 | 91.70 | 93.94 | 93.94 | 1,938 |
| Apr 17, 2025 | 92.50 | 95.00 | 92.00 | 94.77 | 94.77 | 1,550 |
| Apr 16, 2025 | 90.65 | 92.62 | 90.20 | 92.58 | 92.58 | 2,214 |
| Apr 15, 2025 | 91.49 | 93.08 | 90.96 | 92.25 | 92.25 | 4,600 |
| Apr 14, 2025 | 92.99 | 93.30 | 91.08 | 91.18 | 91.18 | 166,643 |
| Apr 11, 2025 | 90.34 | 90.34 | 87.13 | 87.46 | 87.46 | 6,622 |
| Apr 10, 2025 | 96.74 | 96.80 | 89.56 | 89.56 | 89.56 | 5,750 |
| Apr 9, 2025 | 90.82 | 91.78 | 87.94 | 90.40 | 90.40 | 8,445 |
| Apr 8, 2025 | 95.72 | 96.58 | 94.08 | 94.48 | 94.48 | 14,519 |
| Apr 7, 2025 | 86.80 | 94.45 | 86.00 | 93.19 | 93.19 | 20,880 |
| Apr 4, 2025 | 100.98 | 101.24 | 96.99 | 96.99 | 96.99 | 13,673 |
| Apr 3, 2025 | 105.86 | 106.00 | 102.04 | 103.18 | 103.18 | 5,929 |
| Apr 2, 2025 | 110.00 | 110.16 | 108.72 | 109.30 | 109.30 | 5,775 |
| Apr 1, 2025 | 110.14 | 110.52 | 109.30 | 109.70 | 109.70 | 1,519 |
| Mar 31, 2025 | 108.36 | 110.84 | 108.04 | 110.44 | 110.44 | 3,006 |
| Mar 28, 2025 | 109.26 | 109.46 | 108.32 | 108.32 | 108.32 | 1,115 |
| Mar 27, 2025 | 109.50 | 110.10 | 108.82 | 109.66 | 109.66 | 2,358 |
| Mar 26, 2025 | 108.14 | 110.36 | 107.80 | 109.64 | 109.64 | 4,392 |
| Mar 25, 2025 | 107.44 | 108.36 | 107.28 | 107.58 | 107.58 | 1,742 |
| Mar 24, 2025 | 106.04 | 106.04 | 106.04 | 106.04 | 106.04 | - |
| Mar 21, 2025 | 106.88 | 107.00 | 105.96 | 106.04 | 106.04 | 607 |
| Mar 20, 2025 | 105.92 | 107.00 | 105.68 | 106.46 | 106.46 | 2,095 |
| Mar 19, 2025 | 104.28 | 105.64 | 103.96 | 105.58 | 105.58 | 1,329 |
| Mar 18, 2025 | 104.40 | 104.76 | 103.32 | 103.32 | 103.32 | 1,276 |
| Mar 17, 2025 | 102.96 | 104.48 | 102.48 | 104.46 | 104.46 | 2,856 |
| Mar 14, 2025 | 100.94 | 102.30 | 99.41 | 101.90 | 101.90 | 6,482 |
| Mar 13, 2025 | 100.18 | 102.00 | 100.14 | 100.14 | 100.14 | 4,574 |
| Mar 12, 2025 | 100.10 | 101.26 | 99.54 | 100.30 | 100.30 | 3,759 |
| Mar 11, 2025 | 102.88 | 103.46 | 99.96 | 100.64 | 100.64 | 4,740 |
| Mar 10, 2025 | 100.72 | 103.84 | 100.02 | 102.00 | 102.00 | 6,174 |
| Mar 7, 2025 | 99.90 | 101.50 | 99.26 | 100.96 | 100.96 | 3,594 |
| Mar 6, 2025 | 97.61 | 98.13 | 96.40 | 98.13 | 98.13 | 6,016 |
| Mar 5, 2025 | 101.12 | 101.14 | 96.46 | 96.46 | 96.46 | 6,729 |
| Mar 4, 2025 | 102.08 | 102.68 | 100.74 | 102.06 | 102.06 | 11,714 |
| Mar 3, 2025 | 107.02 | 107.22 | 104.88 | 105.02 | 105.02 | 2,294 |
| Feb 28, 2025 | 105.76 | 106.18 | 105.02 | 105.66 | 105.66 | 3,228 |
| Feb 27, 2025 | 104.92 | 106.62 | 104.76 | 106.38 | 106.38 | 6,812 |
| Feb 26, 2025 | 104.60 | 104.80 | 103.46 | 103.76 | 103.76 | 3,065 |
| Feb 25, 2025 | 106.56 | 106.56 | 103.90 | 103.96 | 103.96 | 2,806 |
| Feb 24, 2025 | 105.58 | 106.70 | 105.50 | 106.70 | 106.70 | 2,440 |
| Feb 21, 2025 | 106.30 | 107.04 | 105.98 | 106.48 | 106.48 | 2,982 |
| Feb 20, 2025 | 105.82 | 106.56 | 104.50 | 106.28 | 106.28 | 3,315 |
| Feb 19, 2025 | 105.98 | 107.34 | 105.52 | 106.74 | 106.74 | 2,794 |
| Feb 18, 2025 | 104.66 | 105.20 | 103.72 | 105.06 | 105.06 | 8,117 |
| Feb 17, 2025 | 104.06 | 104.74 | 103.40 | 104.02 | 104.02 | 2,263 |
| Feb 14, 2025 | 103.68 | 104.88 | 103.02 | 103.98 | 103.98 | 3,793 |
| Feb 13, 2025 | 103.74 | 104.02 | 102.52 | 103.58 | 103.58 | 8,130 |
| Feb 12, 2025 | 0.870903 Dividend | |||||
| Feb 12, 2025 | 106.76 | 107.28 | 104.92 | 104.92 | 104.92 | 3,368 |
| Feb 11, 2025 | 107.82 | 108.40 | 107.40 | 107.86 | 106.87 | 2,497 |
| Feb 10, 2025 | 105.78 | 107.34 | 105.78 | 107.18 | 106.20 | 3,855 |
| Feb 7, 2025 | 105.06 | 105.76 | 104.18 | 105.76 | 104.79 | 3,902 |
| Feb 6, 2025 | 105.62 | 107.02 | 104.78 | 104.92 | 103.96 | 3,302 |
| Feb 5, 2025 | 105.96 | 106.20 | 104.90 | 105.28 | 104.31 | 1,349 |
| Feb 4, 2025 | 103.64 | 106.20 | 102.52 | 106.20 | 105.23 | 6,419 |
| Feb 3, 2025 | 104.00 | 104.48 | 103.00 | 103.84 | 102.89 | 10,486 |
| Jan 31, 2025 | 105.56 | 107.00 | 103.34 | 104.60 | 103.64 | 7,885 |
| Jan 30, 2025 | 103.86 | 105.16 | 103.86 | 104.88 | 103.92 | 7,261 |
| Jan 29, 2025 | 103.62 | 104.30 | 103.44 | 104.12 | 103.16 | 4,718 |
| Jan 28, 2025 | 106.22 | 106.22 | 104.44 | 104.44 | 103.48 | 4,195 |
| Jan 27, 2025 | 103.18 | 104.50 | 103.18 | 104.36 | 103.40 | 7,043 |
| Jan 24, 2025 | 105.54 | 105.68 | 103.50 | 103.82 | 102.87 | 4,434 |
| Jan 23, 2025 | 105.18 | 106.88 | 105.18 | 105.56 | 104.59 | 5,755 |
| Jan 22, 2025 | 106.98 | 107.18 | 105.82 | 107.02 | 106.04 | 10,953 |
| Jan 21, 2025 | 110.06 | 110.50 | 107.00 | 107.46 | 106.47 | 17,362 |
| Jan 20, 2025 | 110.00 | 110.38 | 108.50 | 109.60 | 108.59 | 13,705 |
| Jan 17, 2025 | 108.86 | 109.52 | 107.94 | 109.22 | 108.22 | 2,233 |
| Jan 16, 2025 | 108.60 | 108.66 | 107.50 | 107.54 | 106.55 | 1,882 |
| Jan 15, 2025 | 106.54 | 108.10 | 106.06 | 108.10 | 107.11 | 7,133 |
| Jan 14, 2025 | 106.52 | 107.04 | 105.12 | 105.24 | 104.27 | 2,984 |
| Jan 13, 2025 | 104.50 | 107.02 | 104.50 | 106.76 | 105.78 | 4,225 |
| Jan 10, 2025 | 104.34 | 106.54 | 103.90 | 103.92 | 102.97 | 4,128 |
| Jan 9, 2025 | 103.54 | 104.32 | 103.54 | 104.02 | 103.07 | 540 |
| Jan 8, 2025 | 105.48 | 105.90 | 103.90 | 103.96 | 103.01 | 3,082 |
| Jan 7, 2025 | 103.78 | 105.98 | 103.24 | 105.16 | 104.19 | 3,034 |
| Jan 6, 2025 | 104.74 | 105.46 | 103.76 | 104.94 | 103.98 | 4,535 |
| Jan 3, 2025 | 104.72 | 105.04 | 104.36 | 104.96 | 104.00 | 2,349 |
| Jan 2, 2025 | 103.64 | 105.70 | 103.58 | 105.28 | 104.31 | 1,785 |
| Dec 30, 2024 | 102.38 | 102.56 | 102.14 | 102.18 | 101.24 | 1,261 |
| Dec 27, 2024 | 102.38 | 103.36 | 101.52 | 102.76 | 101.82 | 3,246 |
| Dec 23, 2024 | 101.52 | 102.22 | 101.24 | 101.40 | 100.47 | 2,098 |
| Dec 20, 2024 | 101.72 | 101.80 | 101.00 | 101.54 | 100.61 | 2,547 |
| Dec 19, 2024 | 102.46 | 103.18 | 102.24 | 102.24 | 101.30 | 2,326 |
| Dec 18, 2024 | 103.02 | 103.70 | 102.38 | 103.60 | 102.65 | 2,600 |
| Dec 17, 2024 | 103.34 | 103.76 | 101.74 | 102.02 | 101.08 | 4,010 |
| Dec 16, 2024 | 105.78 | 105.80 | 104.10 | 104.44 | 103.48 | 2,639 |
| Dec 13, 2024 | 107.40 | 107.40 | 105.22 | 105.78 | 104.81 | 1,798 |
| Dec 12, 2024 | 106.96 | 107.00 | 105.70 | 106.08 | 105.11 | 1,553 |
| Dec 11, 2024 | 107.90 | 108.00 | 106.00 | 106.34 | 105.36 | 2,719 |
| Dec 10, 2024 | 107.06 | 108.12 | 106.50 | 108.08 | 107.09 | 1,098 |
| Dec 9, 2024 | 107.80 | 108.52 | 107.68 | 107.74 | 106.75 | 2,004 |
| Dec 6, 2024 | 108.26 | 108.76 | 107.48 | 108.08 | 107.09 | 4,759 |
| Dec 5, 2024 | 108.66 | 109.04 | 108.10 | 108.46 | 107.46 | 2,686 |
| Dec 4, 2024 | 112.20 | 112.32 | 109.52 | 109.52 | 108.51 | 1,123 |
| Dec 3, 2024 | 112.48 | 112.76 | 111.74 | 112.22 | 111.19 | 1,542 |
| Dec 2, 2024 | 112.50 | 112.74 | 111.66 | 111.74 | 110.71 | 3,399 |
| Nov 29, 2024 | 111.38 | 112.16 | 111.36 | 112.00 | 110.97 | 2,504 |
| Nov 28, 2024 | 112.06 | 112.06 | 112.06 | 112.06 | 111.03 | - |
| Nov 27, 2024 | 112.80 | 112.80 | 111.74 | 112.06 | 111.03 | 2,515 |
| Nov 26, 2024 | 114.66 | 114.66 | 112.38 | 113.04 | 112.00 | 4,723 |
| Nov 25, 2024 | 117.70 | 117.70 | 117.70 | 117.70 | 116.62 | - |
| Nov 22, 2024 | 116.32 | 118.24 | 116.20 | 117.70 | 116.62 | 3,827 |
| Nov 21, 2024 | 114.10 | 116.48 | 114.10 | 116.12 | 115.05 | 4,377 |
| Nov 20, 2024 | 112.58 | 113.80 | 112.56 | 113.02 | 111.98 | 3,916 |
| Nov 19, 2024 | 113.86 | 114.00 | 112.28 | 112.50 | 111.47 | 2,724 |
| Nov 18, 2024 | 113.92 | 114.02 | 113.00 | 113.02 | 111.98 | 2,780 |
| Nov 15, 2024 | 113.52 | 115.00 | 113.30 | 113.76 | 112.72 | 3,996 |
| Nov 14, 2024 | 0.870903 Dividend | |||||
| Nov 14, 2024 | 114.74 | 115.52 | 114.50 | 114.80 | 113.75 | 4,248 |
| Nov 13, 2024 | 113.92 | 114.20 | 112.50 | 113.84 | 111.81 | 1,297 |
| Nov 12, 2024 | 113.78 | 114.28 | 112.86 | 113.58 | 111.56 | 5,787 |
| Nov 11, 2024 | 113.74 | 114.20 | 112.76 | 113.24 | 111.22 | 7,371 |
| Nov 8, 2024 | 112.80 | 113.06 | 111.36 | 112.54 | 110.54 | 3,629 |
| Nov 7, 2024 | 113.90 | 113.90 | 110.90 | 111.16 | 109.18 | 11,535 |
| Nov 6, 2024 | 115.00 | 115.50 | 111.54 | 112.50 | 110.50 | 20,163 |
| Nov 5, 2024 | 109.40 | 109.42 | 108.38 | 109.02 | 107.08 | 1,440 |
| Nov 4, 2024 | 106.84 | 108.78 | 106.22 | 108.54 | 106.61 | 7,296 |
| Nov 1, 2024 | 108.18 | 109.70 | 107.54 | 107.60 | 105.69 | 4,933 |
| Oct 31, 2024 | 107.54 | 108.56 | 107.38 | 108.10 | 106.18 | 2,128 |
| Oct 30, 2024 | 108.44 | 109.10 | 108.00 | 108.00 | 106.08 | 1,185 |
| Oct 29, 2024 | 110.00 | 110.54 | 109.16 | 109.16 | 107.22 | 2,281 |
| Oct 28, 2024 | 108.56 | 109.60 | 107.74 | 109.56 | 107.61 | 4,664 |
| Oct 25, 2024 | 110.90 | 111.02 | 110.30 | 111.02 | 109.04 | 1,414 |
| Oct 24, 2024 | 112.10 | 112.22 | 110.58 | 110.76 | 108.79 | 664 |
| Oct 23, 2024 | 112.04 | 112.26 | 110.80 | 111.08 | 109.10 | 874 |
| Oct 22, 2024 | 110.78 | 111.70 | 110.78 | 111.52 | 109.54 | 601 |
| Oct 21, 2024 | 110.54 | 111.80 | 110.54 | 110.94 | 108.97 | 1,254 |
| Oct 18, 2024 | 111.16 | 111.56 | 109.76 | 109.96 | 108.00 | 1,907 |
| Oct 17, 2024 | 111.08 | 112.20 | 110.94 | 111.12 | 109.14 | 3,882 |
| Oct 16, 2024 | 111.24 | 111.34 | 110.38 | 111.02 | 109.04 | 1,223 |
| Oct 15, 2024 | 112.98 | 112.98 | 109.76 | 111.26 | 109.28 | 2,135 |
| Oct 14, 2024 | 113.02 | 113.54 | 112.38 | 113.20 | 111.19 | 1,764 |
| Oct 11, 2024 | 112.58 | 113.06 | 112.20 | 112.78 | 110.77 | 1,431 |
| Oct 10, 2024 | 112.14 | 113.30 | 111.76 | 112.48 | 110.48 | 2,137 |
| Oct 9, 2024 | 110.78 | 111.44 | 110.24 | 111.38 | 109.40 | 8,299 |
| Oct 8, 2024 | 113.52 | 113.70 | 110.76 | 111.36 | 109.38 | 5,539 |
| Oct 7, 2024 | 114.66 | 115.26 | 113.56 | 114.70 | 112.66 | 3,787 |
| Oct 4, 2024 | 110.96 | 113.90 | 110.96 | 113.90 | 111.87 | 3,658 |
| Oct 3, 2024 | 110.26 | 111.60 | 109.66 | 110.82 | 108.85 | 3,962 |
| Oct 2, 2024 | 109.72 | 110.80 | 108.96 | 109.80 | 107.85 | 6,217 |
| Oct 1, 2024 | 105.14 | 109.24 | 104.52 | 108.40 | 106.47 | 27,930 |
| Sep 30, 2024 | 103.88 | 104.20 | 103.20 | 104.20 | 102.35 | 1,083 |
| Sep 27, 2024 | 101.80 | 103.22 | 101.14 | 103.08 | 101.25 | 1,002 |
| Sep 26, 2024 | 102.18 | 102.52 | 99.55 | 100.84 | 99.05 | 6,704 |
| Sep 25, 2024 | 104.06 | 104.82 | 102.94 | 103.42 | 101.58 | 805 |
| Sep 24, 2024 | 105.42 | 106.34 | 105.20 | 105.20 | 103.33 | 2,048 |
| Sep 23, 2024 | 103.50 | 105.70 | 103.26 | 104.72 | 102.86 | 2,177 |
| Sep 20, 2024 | 103.60 | 104.02 | 102.66 | 102.66 | 100.83 | 2,243 |
| Sep 19, 2024 | 103.94 | 105.00 | 103.70 | 104.86 | 102.99 | 1,384 |
| Sep 18, 2024 | 102.08 | 103.00 | 101.78 | 102.76 | 100.93 | 1,891 |
| Sep 17, 2024 | 101.44 | 102.50 | 101.02 | 102.42 | 100.60 | 5,368 |
| Sep 16, 2024 | 100.10 | 101.40 | 99.86 | 100.70 | 98.91 | 1,446 |
| Sep 13, 2024 | 100.70 | 101.26 | 100.52 | 100.98 | 99.18 | 687 |
| Sep 12, 2024 | 100.48 | 100.78 | 99.66 | 100.78 | 98.99 | 1,517 |
| Sep 11, 2024 | 100.32 | 101.08 | 97.95 | 98.97 | 97.21 | 3,485 |
| Sep 10, 2024 | 104.06 | 104.60 | 100.92 | 101.78 | 99.97 | 1,846 |
| Sep 9, 2024 | 102.04 | 104.62 | 101.84 | 104.62 | 102.76 | 2,683 |
| Sep 6, 2024 | 102.34 | 102.34 | 101.18 | 101.48 | 99.67 | 1,262 |
| Sep 5, 2024 | 102.92 | 103.66 | 102.82 | 103.30 | 101.46 | 7,997 |
| Sep 4, 2024 | 104.04 | 105.00 | 103.36 | 103.82 | 101.97 | 3,909 |
| Sep 3, 2024 | 106.74 | 106.86 | 103.32 | 104.24 | 102.39 | 4,572 |
| Sep 2, 2024 | 106.40 | 106.50 | 105.18 | 106.48 | 104.59 | 1,305 |
| Aug 30, 2024 | 106.74 | 107.06 | 105.16 | 105.86 | 103.98 | 1,069 |
| Aug 29, 2024 | 104.66 | 106.60 | 104.66 | 106.60 | 104.70 | 913 |
| Aug 28, 2024 | 105.72 | 105.86 | 104.74 | 105.26 | 103.39 | 862 |
| Aug 27, 2024 | 107.00 | 107.00 | 105.60 | 105.76 | 103.88 | 1,248 |
| Aug 26, 2024 | 104.30 | 106.36 | 104.30 | 104.86 | 102.99 | 611 |
| Aug 23, 2024 | 103.40 | 104.12 | 103.18 | 103.82 | 101.97 | 1,233 |
| Aug 22, 2024 | 102.74 | 103.08 | 102.10 | 103.08 | 101.25 | 1,446 |
| Aug 21, 2024 | 103.54 | 103.88 | 103.00 | 103.54 | 101.70 | 2,309 |
| Aug 20, 2024 | 107.02 | 107.08 | 103.76 | 103.80 | 101.95 | 2,479 |
| Aug 19, 2024 | 106.98 | 108.82 | 106.56 | 108.22 | 106.29 | 1,383 |
| Aug 16, 2024 | 108.20 | 108.28 | 106.96 | 107.30 | 105.39 | 548 |
| Aug 15, 2024 | 0.835715 Dividend | |||||
| Aug 15, 2024 | 107.44 | 108.86 | 106.72 | 108.86 | 106.92 | 1,476 |
| Aug 14, 2024 | 107.76 | 107.92 | 106.74 | 106.74 | 103.91 | 1,827 |
| Aug 13, 2024 | 109.68 | 109.68 | 107.40 | 107.76 | 104.90 | 1,354 |
| Aug 12, 2024 | 108.72 | 109.84 | 108.66 | 108.66 | 105.78 | 1,130 |
| Aug 9, 2024 | 107.12 | 108.58 | 107.12 | 108.58 | 105.70 | 3,273 |
| Aug 8, 2024 | 106.26 | 107.82 | 105.56 | 107.38 | 104.53 | 1,163 |
| Aug 7, 2024 | 105.24 | 107.02 | 104.56 | 106.90 | 104.06 | 2,449 |
| Aug 6, 2024 | 104.78 | 106.16 | 104.16 | 105.02 | 102.23 | 5,997 |
| Aug 5, 2024 | 106.00 | 106.00 | 103.42 | 104.06 | 101.30 | 7,540 |
| Aug 2, 2024 | 107.08 | 110.40 | 105.84 | 106.74 | 103.91 | 13,624 |
| Aug 1, 2024 | 109.58 | 110.38 | 108.46 | 108.66 | 105.78 | - |
| Jul 31, 2024 | 109.64 | 110.52 | 109.64 | 110.26 | 107.33 | 2,474 |
| Jul 30, 2024 | 107.00 | 108.62 | 106.98 | 108.58 | 105.70 | 1,342 |
| Jul 29, 2024 | 108.64 | 108.74 | 106.78 | 107.16 | 104.32 | 3,606 |
| Jul 26, 2024 | 108.10 | 108.48 | 107.44 | 107.74 | 104.88 | 5,512 |
| Jul 25, 2024 | 105.72 | 107.34 | 105.10 | 107.34 | 104.49 | 3,457 |
| Jul 24, 2024 | 104.52 | 105.84 | 104.38 | 105.84 | 103.03 | 1,371 |
| Jul 23, 2024 | 105.80 | 106.52 | 104.58 | 104.66 | 101.88 | 3,803 |
| Jul 22, 2024 | 106.74 | 107.08 | 105.44 | 106.52 | 103.69 | 6,435 |
| Jul 19, 2024 | 109.40 | 109.68 | 107.84 | 107.84 | 104.98 | 2,038 |
| Jul 18, 2024 | 108.68 | 109.64 | 107.54 | 109.64 | 106.73 | 3,668 |
| Jul 17, 2024 | 106.68 | 107.96 | 106.06 | 106.84 | 104.00 | 2,276 |
| Jul 16, 2024 | 105.96 | 106.52 | 104.66 | 106.32 | 103.50 | 1,757 |
| Jul 15, 2024 | 104.22 | 105.76 | 104.22 | 105.48 | 102.68 | 4,856 |
| Jul 12, 2024 | 104.24 | 104.74 | 103.56 | 103.80 | 101.05 | 1,658 |
| Jul 11, 2024 | 103.44 | 103.98 | 102.16 | 103.88 | 101.12 | 3,781 |
| Jul 10, 2024 | 102.40 | 103.12 | 102.02 | 103.12 | 100.38 | 2,354 |
| Jul 9, 2024 | 103.78 | 104.00 | 102.20 | 103.24 | 100.50 | 2,125 |
| Jul 8, 2024 | 104.52 | 104.52 | 103.10 | 103.54 | 100.79 | 8,679 |
| Jul 5, 2024 | 106.40 | 106.60 | 104.48 | 104.74 | 101.96 | 3,083 |
| Jul 4, 2024 | 106.20 | 106.88 | 106.20 | 106.88 | 104.04 | 1,531 |
| Jul 3, 2024 | 106.44 | 106.94 | 106.04 | 106.32 | 103.50 | 1,014 |
| Jul 2, 2024 | 107.46 | 108.34 | 106.54 | 107.16 | 104.32 | 2,662 |
| Jul 1, 2024 | 107.68 | 108.50 | 106.98 | 107.64 | 104.78 | 1,248 |
| Jun 28, 2024 | 107.50 | 108.74 | 107.50 | 107.76 | 104.90 | 6,002 |
| Jun 27, 2024 | 107.24 | 107.40 | 106.60 | 107.00 | 104.16 | 837 |
| Jun 26, 2024 | 107.04 | 107.40 | 105.86 | 106.46 | 103.63 | 1,336 |
| Jun 25, 2024 | 106.44 | 107.10 | 106.30 | 106.44 | 103.62 | 2,982 |
| Jun 24, 2024 | 103.56 | 105.74 | 103.56 | 105.70 | 102.90 | 2,843 |
| Jun 21, 2024 | 104.20 | 105.36 | 104.20 | 104.96 | 102.17 | 3,121 |
| Jun 20, 2024 | 101.92 | 104.36 | 101.76 | 104.22 | 101.45 | 8,118 |
| Jun 19, 2024 | 102.00 | 102.00 | 101.30 | 101.30 | 98.61 | 1,529 |
| Jun 18, 2024 | 101.06 | 102.96 | 100.78 | 102.12 | 99.41 | 3,165 |
| Jun 17, 2024 | 101.98 | 102.08 | 101.46 | 101.94 | 99.23 | 977 |
| Jun 14, 2024 | 102.86 | 103.50 | 101.72 | 102.08 | 99.37 | 4,157 |
| Jun 13, 2024 | 102.84 | 103.00 | 101.78 | 102.50 | 99.78 | 2,121 |
| Jun 12, 2024 | 104.90 | 104.98 | 102.32 | 102.32 | 99.60 | 3,054 |
| Jun 11, 2024 | 105.00 | 105.26 | 104.10 | 104.80 | 102.02 | 1,713 |
| Jun 10, 2024 | 104.90 | 106.08 | 104.70 | 106.08 | 103.26 | 5,909 |
| Jun 7, 2024 | 104.46 | 106.10 | 103.92 | 105.16 | 102.37 | 3,093 |
| Jun 6, 2024 | 103.98 | 104.62 | 103.16 | 104.52 | 101.75 | 1,747 |
| Jun 5, 2024 | 103.50 | 103.82 | 102.66 | 103.08 | 100.34 | 2,306 |
| Jun 4, 2024 | 104.82 | 104.84 | 102.18 | 103.16 | 100.42 | 2,932 |
| Jun 3, 2024 | 107.58 | 108.14 | 105.68 | 105.68 | 102.88 | 2,204 |
| May 31, 2024 | 105.48 | 106.04 | 104.80 | 105.48 | 102.68 | 1,168 |
| May 30, 2024 | 105.12 | 105.28 | 104.54 | 105.16 | 102.37 | 999 |
| May 29, 2024 | 105.88 | 106.06 | 104.86 | 104.86 | 102.08 | 1,125 |
| May 28, 2024 | 104.62 | 105.24 | 104.14 | 105.24 | 102.45 | 2,711 |
| May 27, 2024 | 104.50 | 104.68 | 103.80 | 104.32 | 101.55 | 3,604 |
| May 24, 2024 | 105.06 | 106.00 | 104.80 | 104.84 | 102.06 | 1,175 |
| May 23, 2024 | 106.50 | 107.04 | 105.98 | 106.04 | 103.23 | 1,608 |
| May 22, 2024 | 108.18 | 108.76 | 106.68 | 106.88 | 104.04 | 6,576 |
| May 21, 2024 | 108.92 | 110.00 | 108.70 | 109.40 | 106.50 | 902 |
| May 20, 2024 | 109.96 | 110.36 | 109.76 | 109.76 | 106.85 | 432 |
| May 17, 2024 | 109.00 | 109.30 | 108.50 | 109.28 | 106.38 | 1,507 |
| May 16, 2024 | 109.20 | 109.80 | 108.36 | 109.42 | 106.52 | 5,179 |
| May 15, 2024 | 109.02 | 109.02 | 107.38 | 108.44 | 105.56 | 3,790 |
| May 14, 2024 | 0.835715 Dividend | |||||
| May 14, 2024 | 108.84 | 108.84 | 107.76 | 108.06 | 105.19 | 2,907 |
| May 13, 2024 | 109.88 | 110.20 | 108.62 | 108.70 | 104.89 | 1,846 |
| May 10, 2024 | 110.58 | 110.68 | 109.32 | 109.72 | 105.87 | 7,602 |
| May 9, 2024 | 108.34 | 109.52 | 108.00 | 109.38 | 105.55 | 6,279 |
| May 8, 2024 | 108.86 | 109.00 | 107.38 | 108.68 | 104.87 | 3,761 |
| May 7, 2024 | 108.74 | 108.84 | 107.68 | 108.34 | 104.54 | 2,882 |
| May 6, 2024 | 108.10 | 109.30 | 107.84 | 108.88 | 105.06 | 5,580 |
| May 3, 2024 | 108.24 | 108.46 | 106.20 | 106.86 | 103.12 | 4,149 |
| May 2, 2024 | 108.92 | 109.62 | 108.36 | 108.64 | 104.83 | 7,110 |
| Apr 30, 2024 | 111.46 | 112.02 | 111.00 | 111.74 | 107.82 | 1,564 |
| Apr 29, 2024 | 109.70 | 112.14 | 109.52 | 111.56 | 107.65 | 3,405 |
| Apr 26, 2024 | 112.58 | 112.80 | 108.86 | 109.54 | 105.70 | 10,642 |
| Apr 25, 2024 | 112.64 | 113.88 | 111.46 | 112.46 | 108.52 | 2,074 |
| Apr 24, 2024 | 112.92 | 113.06 | 111.60 | 112.82 | 108.87 | 2,055 |
| Apr 23, 2024 | 113.32 | 113.52 | 112.14 | 112.34 | 108.40 | 3,225 |
Related Tickers
CHV.DE Chevron Corporation
119.36
+0.35%
TOTB.DE TotalEnergies SE
51.93
+0.19%
OMV.DE OMV Aktiengesellschaft
44.04
+0.96%
BPE5.DE BP p.l.c.
4.1780
-0.13%
ROSN.ME Public Joint Stock Company Rosneft Oil Company
351.20
-3.77%
R6C0.HM Shell PLC
28.55
+0.04%
ENI.DE Eni S.p.A.
12.43
+0.19%
OMV.F OMV Aktiengesellschaft
44.40
+1.37%
REP.DE Repsol, S.A.
10.43
+0.14%
OMV.SG OMV AG
44.28
+1.19%