Frankfurt - Delayed Quote EUR
Exxon Mobil Corporation (XONA.F)
90.62
+0.69
+(0.77%)
At close: May 30 at 11:34:09 AM 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 |
|---|---|---|---|---|---|---|
| May 30, 2025 | 90.20 | 90.81 | 90.16 | 90.62 | 90.62 | 682 |
| May 29, 2025 | 92.00 | 92.00 | 89.93 | 89.93 | 89.93 | 625 |
| May 28, 2025 | 91.25 | 91.68 | 90.36 | 91.00 | 91.00 | 1,595 |
| May 27, 2025 | 91.48 | 91.58 | 90.90 | 91.04 | 91.04 | 2,738 |
| May 26, 2025 | 91.12 | 91.74 | 90.74 | 91.68 | 91.68 | 731 |
| May 23, 2025 | 90.62 | 91.10 | 90.20 | 90.36 | 90.36 | 1,426 |
| May 22, 2025 | 91.20 | 91.91 | 90.75 | 90.82 | 90.82 | 273 |
| May 21, 2025 | 93.10 | 93.14 | 91.74 | 92.29 | 92.29 | 520 |
| May 20, 2025 | 94.90 | 94.90 | 93.96 | 93.96 | 93.96 | 40 |
| May 19, 2025 | 97.00 | 97.00 | 94.75 | 94.78 | 94.78 | 120 |
| May 16, 2025 | 96.48 | 96.48 | 96.48 | 96.48 | 96.48 | 125 |
| May 15, 2025 | 0.87219 Dividend | |||||
| May 15, 2025 | 94.75 | 95.08 | 94.72 | 94.72 | 94.72 | 261 |
| May 14, 2025 | 97.87 | 97.93 | 96.60 | 96.66 | 95.67 | 365 |
| May 13, 2025 | 98.52 | 98.69 | 97.70 | 98.69 | 97.68 | 543 |
| May 12, 2025 | 96.00 | 99.54 | 96.00 | 98.40 | 97.39 | 801 |
| May 9, 2025 | 94.27 | 95.53 | 94.27 | 95.53 | 94.55 | 100 |
| May 8, 2025 | 92.92 | 95.58 | 92.92 | 95.58 | 94.60 | 291 |
| May 7, 2025 | 92.81 | 92.96 | 91.81 | 92.49 | 91.54 | 769 |
| May 6, 2025 | 91.28 | 92.38 | 91.28 | 92.38 | 91.43 | 239 |
| May 5, 2025 | 91.69 | 92.83 | 91.69 | 92.83 | 91.88 | 253 |
| May 2, 2025 | 94.03 | 94.76 | 94.03 | 94.07 | 93.11 | 11 |
| Apr 30, 2025 | 94.74 | 95.12 | 94.74 | 95.12 | 94.15 | 95 |
| Apr 29, 2025 | 95.57 | 95.57 | 95.57 | 95.57 | 94.59 | 50 |
| Apr 28, 2025 | 94.91 | 95.44 | 94.91 | 95.09 | 94.12 | 165 |
| Apr 25, 2025 | 95.95 | 95.95 | 95.59 | 95.62 | 94.64 | 30 |
| Apr 24, 2025 | 94.92 | 94.92 | 94.10 | 94.32 | 93.35 | 416 |
| Apr 23, 2025 | 96.05 | 96.05 | 94.20 | 94.78 | 93.81 | 100 |
| Apr 22, 2025 | 91.20 | 94.50 | 91.20 | 94.50 | 93.53 | 1,344 |
| Apr 17, 2025 | 92.12 | 95.25 | 91.74 | 94.70 | 93.73 | 1,198 |
| Apr 16, 2025 | 90.17 | 92.71 | 90.17 | 91.09 | 90.16 | 258 |
| Apr 15, 2025 | 91.44 | 91.74 | 90.74 | 91.67 | 90.73 | 501 |
| Apr 14, 2025 | 91.20 | 92.47 | 91.20 | 91.54 | 90.60 | 700 |
| Apr 11, 2025 | 89.32 | 90.20 | 87.96 | 90.04 | 89.12 | 1,012 |
| Apr 10, 2025 | 97.01 | 97.60 | 88.58 | 89.16 | 88.25 | 665 |
| Apr 9, 2025 | 88.83 | 96.05 | 88.20 | 96.01 | 95.03 | 1,044 |
| Apr 8, 2025 | 94.57 | 96.25 | 92.00 | 92.00 | 91.06 | 2,017 |
| Apr 7, 2025 | 90.50 | 95.29 | 87.73 | 93.91 | 92.95 | 1,321 |
| Apr 4, 2025 | 101.00 | 101.50 | 95.08 | 95.08 | 94.11 | 1,266 |
| Apr 3, 2025 | 105.72 | 105.72 | 102.44 | 102.78 | 101.73 | 894 |
| Apr 2, 2025 | 110.02 | 110.02 | 109.72 | 109.72 | 108.60 | 50 |
| Apr 1, 2025 | 109.60 | 110.42 | 109.60 | 110.00 | 108.87 | 222 |
| Mar 31, 2025 | 108.50 | 110.26 | 108.20 | 110.26 | 109.13 | 1,309 |
| Mar 28, 2025 | 108.78 | 109.70 | 108.74 | 108.74 | 107.63 | 245 |
| Mar 27, 2025 | 109.34 | 110.24 | 108.82 | 109.02 | 107.90 | 232 |
| Mar 26, 2025 | 107.90 | 110.00 | 107.74 | 109.80 | 108.68 | 2,102 |
| Mar 25, 2025 | 107.02 | 108.84 | 107.02 | 107.88 | 106.78 | 719 |
| Mar 24, 2025 | 107.28 | 108.00 | 106.48 | 107.38 | 106.28 | 1,202 |
| Mar 21, 2025 | 106.86 | 106.86 | 106.38 | 106.38 | 105.29 | 64 |
| Mar 20, 2025 | 106.38 | 106.62 | 106.28 | 106.62 | 105.53 | 92 |
| Mar 19, 2025 | 103.40 | 105.26 | 103.40 | 105.26 | 104.18 | 323 |
| Mar 18, 2025 | 104.30 | 104.78 | 103.18 | 103.66 | 102.60 | 280 |
| Mar 17, 2025 | 102.26 | 103.78 | 102.08 | 103.78 | 102.72 | 512 |
| Mar 14, 2025 | 100.56 | 100.56 | 99.88 | 99.94 | 98.92 | 58 |
| Mar 13, 2025 | 99.88 | 100.36 | 99.58 | 99.58 | 98.56 | 584 |
| Mar 12, 2025 | 99.95 | 101.30 | 99.63 | 100.20 | 99.17 | 286 |
| Mar 11, 2025 | 102.34 | 103.56 | 99.75 | 99.75 | 98.73 | 1,985 |
| Mar 10, 2025 | 100.04 | 103.00 | 100.04 | 101.92 | 100.88 | 294 |
| Mar 7, 2025 | 99.41 | 101.26 | 99.31 | 101.26 | 100.22 | 91 |
| Mar 6, 2025 | 97.61 | 97.85 | 96.87 | 96.87 | 95.88 | 220 |
| Mar 5, 2025 | 100.92 | 101.18 | 96.32 | 97.80 | 96.80 | 1,083 |
| Mar 4, 2025 | 102.72 | 102.78 | 101.06 | 102.30 | 101.25 | 370 |
| Mar 3, 2025 | 107.02 | 107.02 | 103.00 | 103.00 | 101.95 | 542 |
| Feb 28, 2025 | 105.48 | 105.90 | 105.16 | 105.30 | 104.22 | 276 |
| Feb 27, 2025 | 104.62 | 105.16 | 104.62 | 105.16 | 104.08 | 26 |
| Feb 26, 2025 | 104.64 | 104.90 | 103.52 | 104.26 | 103.19 | 667 |
| Feb 25, 2025 | 106.46 | 106.68 | 104.00 | 104.00 | 102.93 | 705 |
| Feb 24, 2025 | 105.34 | 106.42 | 105.34 | 106.42 | 105.33 | 267 |
| Feb 21, 2025 | 106.94 | 106.94 | 106.46 | 106.46 | 105.37 | 486 |
| Feb 20, 2025 | 105.86 | 107.02 | 105.34 | 107.02 | 105.92 | 745 |
| Feb 19, 2025 | 105.56 | 106.80 | 105.56 | 106.80 | 105.71 | 321 |
| Feb 18, 2025 | 104.50 | 106.40 | 103.66 | 106.40 | 105.31 | 751 |
| Feb 17, 2025 | 103.48 | 104.28 | 103.14 | 104.28 | 103.21 | 693 |
| Feb 14, 2025 | 103.60 | 103.60 | 103.02 | 103.46 | 102.40 | 601 |
| Feb 13, 2025 | 103.04 | 103.88 | 102.82 | 103.88 | 102.82 | 759 |
| Feb 12, 2025 | 0.87219 Dividend | |||||
| Feb 12, 2025 | 107.04 | 107.04 | 105.44 | 105.44 | 104.36 | 584 |
| Feb 11, 2025 | 107.66 | 108.62 | 107.66 | 107.86 | 105.78 | 445 |
| Feb 10, 2025 | 106.06 | 107.22 | 105.98 | 107.10 | 105.03 | 252 |
| Feb 7, 2025 | 105.12 | 106.28 | 104.72 | 106.28 | 104.23 | 190 |
| Feb 6, 2025 | 105.82 | 106.62 | 104.40 | 104.40 | 102.38 | 338 |
| Feb 5, 2025 | 105.66 | 106.00 | 105.02 | 105.02 | 102.99 | 215 |
| Feb 4, 2025 | 102.94 | 106.38 | 102.94 | 106.08 | 104.03 | 256 |
| Feb 3, 2025 | 104.40 | 104.50 | 104.00 | 104.50 | 102.48 | 412 |
| Jan 31, 2025 | 105.82 | 106.30 | 103.20 | 103.20 | 101.21 | 1,194 |
| Jan 30, 2025 | 104.20 | 105.30 | 104.20 | 105.30 | 103.26 | 1,194 |
| Jan 29, 2025 | 103.50 | 103.92 | 103.48 | 103.70 | 101.70 | 1,395 |
| Jan 28, 2025 | 105.46 | 105.94 | 103.66 | 103.66 | 101.66 | 1,001 |
| Jan 27, 2025 | 103.44 | 104.98 | 103.44 | 104.84 | 102.81 | 1,510 |
| Jan 24, 2025 | 105.16 | 105.50 | 103.60 | 103.64 | 101.64 | 607 |
| Jan 23, 2025 | 104.76 | 106.78 | 104.76 | 105.60 | 103.56 | 518 |
| Jan 22, 2025 | 107.04 | 107.26 | 105.94 | 106.50 | 104.44 | 1,846 |
| Jan 21, 2025 | 111.00 | 111.00 | 106.90 | 107.30 | 105.23 | 986 |
| Jan 20, 2025 | 109.84 | 114.80 | 108.82 | 111.68 | 109.52 | 3,431 |
| Jan 17, 2025 | 108.16 | 109.68 | 108.10 | 109.32 | 107.21 | 1,374 |
| Jan 16, 2025 | 108.64 | 108.64 | 107.80 | 107.98 | 105.89 | 1,425 |
| Jan 15, 2025 | 106.26 | 108.32 | 106.04 | 108.32 | 106.23 | 422 |
| Jan 14, 2025 | 106.96 | 106.96 | 104.76 | 104.76 | 102.74 | 443 |
| Jan 13, 2025 | 104.40 | 106.92 | 104.40 | 106.64 | 104.58 | 2,113 |
| Jan 10, 2025 | 103.84 | 105.94 | 103.84 | 103.96 | 101.95 | 956 |
| Jan 9, 2025 | 103.38 | 104.00 | 103.38 | 103.92 | 101.91 | 244 |
| Jan 8, 2025 | 105.34 | 106.20 | 103.20 | 103.20 | 101.21 | 507 |
| Jan 7, 2025 | 103.36 | 106.10 | 103.36 | 105.32 | 103.28 | 255 |
| Jan 6, 2025 | 104.50 | 105.58 | 103.80 | 104.48 | 102.46 | 1,132 |
| Jan 3, 2025 | 104.72 | 104.98 | 104.56 | 104.84 | 102.81 | 453 |
| Jan 2, 2025 | 103.56 | 105.26 | 103.56 | 104.76 | 102.74 | 1,278 |
| Dec 30, 2024 | 102.10 | 102.72 | 102.10 | 102.42 | 100.44 | 649 |
| Dec 27, 2024 | 101.94 | 103.14 | 101.94 | 103.14 | 101.15 | 533 |
| Dec 23, 2024 | 101.64 | 102.14 | 101.08 | 101.08 | 99.13 | 898 |
| Dec 20, 2024 | 101.90 | 101.90 | 101.06 | 101.32 | 99.36 | 579 |
| Dec 19, 2024 | 102.48 | 103.00 | 102.48 | 102.58 | 100.60 | 785 |
| Dec 18, 2024 | 102.92 | 103.48 | 102.86 | 103.48 | 101.48 | 903 |
| Dec 17, 2024 | 103.26 | 103.70 | 101.78 | 101.94 | 99.97 | 616 |
| Dec 16, 2024 | 105.10 | 105.70 | 103.26 | 103.26 | 101.26 | 1,139 |
| Dec 13, 2024 | 107.00 | 107.40 | 105.00 | 105.00 | 102.97 | 777 |
| Dec 12, 2024 | 106.12 | 106.62 | 105.60 | 105.70 | 103.66 | 579 |
| Dec 11, 2024 | 107.38 | 107.98 | 107.38 | 107.98 | 105.89 | 127 |
| Dec 10, 2024 | 106.72 | 107.78 | 106.72 | 107.78 | 105.70 | 594 |
| Dec 9, 2024 | 107.80 | 108.36 | 107.80 | 108.30 | 106.21 | 799 |
| Dec 6, 2024 | 108.32 | 108.78 | 108.32 | 108.58 | 106.48 | 2,363 |
| Dec 5, 2024 | 108.30 | 109.00 | 108.20 | 108.90 | 106.80 | 962 |
| Dec 4, 2024 | 111.82 | 112.14 | 108.56 | 108.56 | 106.46 | 371 |
| Dec 3, 2024 | 112.08 | 112.42 | 111.96 | 112.18 | 110.01 | 118 |
| Dec 2, 2024 | 112.40 | 112.78 | 111.90 | 111.90 | 109.74 | 956 |
| Nov 29, 2024 | 111.58 | 112.00 | 110.82 | 111.72 | 109.56 | 607 |
| Nov 28, 2024 | 111.44 | 112.10 | 111.44 | 111.50 | 109.35 | 326 |
| Nov 27, 2024 | 112.66 | 112.92 | 111.84 | 111.84 | 109.68 | 1,965 |
| Nov 26, 2024 | 114.28 | 114.60 | 112.90 | 112.90 | 110.72 | 511 |
| Nov 25, 2024 | 116.48 | 116.48 | 114.52 | 114.66 | 112.44 | 1,296 |
| Nov 22, 2024 | 116.32 | 117.76 | 116.30 | 117.76 | 115.48 | 640 |
| Nov 21, 2024 | 114.36 | 116.28 | 114.10 | 116.28 | 114.03 | 994 |
| Nov 20, 2024 | 112.42 | 113.80 | 112.18 | 113.80 | 111.60 | 144 |
| Nov 19, 2024 | 113.84 | 114.02 | 111.90 | 111.90 | 109.74 | 414 |
| Nov 18, 2024 | 113.18 | 113.86 | 113.18 | 113.34 | 111.15 | 646 |
| Nov 15, 2024 | 113.22 | 114.60 | 113.22 | 113.62 | 111.42 | 1,234 |
| Nov 14, 2024 | 0.87219 Dividend | |||||
| Nov 14, 2024 | 114.04 | 115.76 | 114.04 | 114.46 | 112.25 | 715 |
| Nov 13, 2024 | 113.96 | 115.00 | 113.42 | 115.00 | 111.81 | 283 |
| Nov 12, 2024 | 113.04 | 113.82 | 113.04 | 113.82 | 110.66 | 490 |
| Nov 11, 2024 | 113.76 | 115.08 | 112.94 | 113.02 | 109.88 | 1,405 |
| Nov 8, 2024 | 112.60 | 112.84 | 111.52 | 111.52 | 108.42 | 634 |
| Nov 7, 2024 | 113.90 | 113.90 | 110.88 | 111.84 | 108.73 | 4,287 |
| Nov 6, 2024 | 111.54 | 115.80 | 111.54 | 113.26 | 110.11 | 5,100 |
| Nov 5, 2024 | 109.28 | 109.38 | 108.52 | 108.52 | 105.51 | 697 |
| Nov 4, 2024 | 107.62 | 108.84 | 106.38 | 108.84 | 105.82 | 712 |
| Nov 1, 2024 | 107.28 | 109.62 | 106.90 | 106.90 | 103.93 | 326 |
| Oct 31, 2024 | 107.68 | 108.36 | 107.32 | 108.36 | 105.35 | 1,027 |
| Oct 30, 2024 | 108.46 | 108.80 | 107.38 | 107.38 | 104.40 | 610 |
| Oct 29, 2024 | 109.78 | 110.62 | 109.40 | 109.40 | 106.36 | 472 |
| Oct 28, 2024 | 107.06 | 109.30 | 107.06 | 109.30 | 106.26 | 1,099 |
| Oct 25, 2024 | 110.34 | 110.76 | 110.34 | 110.62 | 107.55 | 126 |
| Oct 24, 2024 | 111.44 | 111.92 | 111.44 | 111.74 | 108.64 | 166 |
| Oct 23, 2024 | 111.46 | 112.06 | 111.46 | 111.66 | 108.56 | 160 |
| Oct 22, 2024 | 110.64 | 111.70 | 110.64 | 111.38 | 108.29 | 343 |
| Oct 21, 2024 | 110.64 | 111.38 | 110.64 | 111.26 | 108.17 | 149 |
| Oct 18, 2024 | 110.84 | 111.20 | 110.14 | 110.14 | 107.08 | 265 |
| Oct 17, 2024 | 111.50 | 111.50 | 110.80 | 110.80 | 107.72 | 105 |
| Oct 16, 2024 | 110.40 | 111.00 | 110.40 | 110.52 | 107.45 | 142 |
| Oct 15, 2024 | 112.00 | 112.10 | 110.52 | 110.94 | 107.86 | 713 |
| Oct 14, 2024 | 113.20 | 113.50 | 112.20 | 113.30 | 110.15 | 688 |
| Oct 11, 2024 | 112.78 | 113.12 | 112.62 | 113.12 | 109.98 | 80 |
| Oct 10, 2024 | 111.96 | 112.90 | 111.96 | 112.90 | 109.76 | 102 |
| Oct 9, 2024 | 111.04 | 111.04 | 110.46 | 110.46 | 107.39 | 180 |
| Oct 8, 2024 | 113.50 | 113.50 | 111.26 | 111.26 | 108.17 | 962 |
| Oct 7, 2024 | 113.88 | 115.04 | 113.88 | 114.44 | 111.26 | 1,168 |
| Oct 4, 2024 | 111.22 | 114.00 | 111.22 | 114.00 | 110.83 | 371 |
| Oct 3, 2024 | 109.88 | 110.72 | 109.88 | 110.72 | 107.65 | 75 |
| Oct 2, 2024 | 108.88 | 110.64 | 108.88 | 109.30 | 106.26 | 330 |
| Oct 1, 2024 | 105.08 | 109.00 | 104.90 | 108.30 | 105.29 | 692 |
| Sep 30, 2024 | 104.06 | 104.06 | 103.32 | 103.32 | 100.45 | 394 |
| Sep 27, 2024 | 100.76 | 103.34 | 100.76 | 103.34 | 100.47 | 10 |
| Sep 26, 2024 | 102.04 | 102.44 | 100.88 | 101.06 | 98.25 | 349 |
| Sep 25, 2024 | 104.22 | 104.72 | 103.02 | 103.26 | 100.39 | 401 |
| Sep 24, 2024 | 105.96 | 106.06 | 105.24 | 105.24 | 102.32 | 63 |
| Sep 23, 2024 | 103.26 | 105.66 | 103.26 | 105.04 | 102.12 | 666 |
| Sep 20, 2024 | 103.98 | 104.18 | 102.92 | 102.92 | 100.06 | 239 |
| Sep 19, 2024 | 103.12 | 105.00 | 103.12 | 104.30 | 101.40 | 394 |
| Sep 18, 2024 | 102.50 | 103.00 | 101.76 | 103.00 | 100.14 | 194 |
| Sep 17, 2024 | 101.28 | 102.48 | 100.98 | 102.48 | 99.63 | 185 |
| Sep 16, 2024 | 99.82 | 100.54 | 99.82 | 100.54 | 97.75 | 833 |
| Sep 13, 2024 | 100.32 | 100.98 | 100.32 | 100.98 | 98.18 | 85 |
| Sep 12, 2024 | 100.16 | 100.32 | 99.56 | 100.32 | 97.53 | 60 |
| Sep 11, 2024 | 100.54 | 101.00 | 98.65 | 99.61 | 96.84 | 554 |
| Sep 10, 2024 | 103.84 | 104.36 | 100.00 | 100.52 | 97.73 | 90 |
| Sep 9, 2024 | 102.00 | 104.90 | 102.00 | 104.90 | 101.99 | 501 |
| Sep 6, 2024 | 102.04 | 102.82 | 101.56 | 101.56 | 98.74 | 184 |
| Sep 5, 2024 | 102.74 | 103.60 | 102.74 | 103.38 | 100.51 | 295 |
| Sep 4, 2024 | 103.92 | 104.50 | 103.92 | 104.50 | 101.60 | 598 |
| Sep 3, 2024 | 106.50 | 106.58 | 104.02 | 104.38 | 101.48 | 562 |
| Sep 2, 2024 | 105.86 | 106.32 | 105.46 | 106.32 | 103.37 | 624 |
| Aug 30, 2024 | 106.66 | 106.94 | 106.56 | 106.76 | 103.80 | 422 |
| Aug 29, 2024 | 104.30 | 106.00 | 104.30 | 106.00 | 103.06 | 146 |
| Aug 28, 2024 | 105.50 | 105.66 | 104.86 | 104.86 | 101.95 | 300 |
| Aug 27, 2024 | 106.24 | 106.92 | 105.24 | 105.34 | 102.41 | 566 |
| Aug 26, 2024 | 104.08 | 106.20 | 104.08 | 105.48 | 102.55 | 142 |
| Aug 23, 2024 | 103.24 | 103.56 | 103.24 | 103.56 | 100.68 | 68 |
| Aug 22, 2024 | 101.98 | 102.94 | 101.98 | 102.94 | 100.08 | 469 |
| Aug 21, 2024 | 103.30 | 103.64 | 102.08 | 102.08 | 99.25 | 295 |
| Aug 20, 2024 | 106.82 | 107.12 | 103.44 | 103.44 | 100.57 | 496 |
| Aug 19, 2024 | 107.06 | 108.70 | 106.66 | 108.70 | 105.68 | 365 |
| Aug 16, 2024 | 108.08 | 108.08 | 107.06 | 107.10 | 104.13 | 942 |
| Aug 15, 2024 | 0.83694994 Dividend | |||||
| Aug 15, 2024 | 107.00 | 108.20 | 107.00 | 108.20 | 105.20 | 256 |
| Aug 14, 2024 | 107.42 | 108.00 | 107.18 | 108.00 | 104.08 | 670 |
| Aug 13, 2024 | 108.76 | 109.42 | 108.74 | 108.74 | 104.79 | 102 |
| Aug 12, 2024 | 108.74 | 109.40 | 108.64 | 108.74 | 104.79 | 982 |
| Aug 9, 2024 | 107.36 | 109.08 | 107.36 | 109.08 | 105.12 | 483 |
| Aug 8, 2024 | 105.42 | 107.40 | 105.42 | 107.40 | 103.50 | 191 |
| Aug 7, 2024 | 104.78 | 107.14 | 104.72 | 107.04 | 103.15 | 738 |
| Aug 6, 2024 | 105.64 | 106.26 | 104.68 | 105.00 | 101.19 | 707 |
| Aug 5, 2024 | 104.06 | 105.48 | 103.66 | 104.66 | 100.86 | 936 |
| Aug 2, 2024 | 108.00 | 108.20 | 106.22 | 106.22 | 102.36 | 460 |
| Aug 1, 2024 | 110.64 | 110.64 | 109.10 | 109.10 | 105.14 | 2,151 |
| Jul 31, 2024 | 109.64 | 110.44 | 109.64 | 109.90 | 105.91 | 361 |
| Jul 30, 2024 | 107.12 | 109.48 | 107.12 | 109.48 | 105.50 | 1,473 |
| Jul 29, 2024 | 108.24 | 108.38 | 107.54 | 107.54 | 103.63 | 185 |
| Jul 26, 2024 | 108.36 | 108.56 | 107.52 | 108.50 | 104.56 | 902 |
| Jul 25, 2024 | 105.90 | 107.24 | 104.56 | 107.24 | 103.34 | 806 |
| Jul 24, 2024 | 104.18 | 106.00 | 104.10 | 105.90 | 102.05 | 535 |
| Jul 23, 2024 | 105.54 | 106.00 | 104.58 | 104.62 | 100.82 | 235 |
| Jul 22, 2024 | 106.96 | 107.02 | 105.80 | 106.40 | 102.54 | 1,009 |
| Jul 19, 2024 | 109.10 | 109.14 | 107.70 | 107.70 | 103.79 | 252 |
| Jul 18, 2024 | 108.20 | 109.70 | 107.74 | 109.56 | 105.58 | 415 |
| Jul 17, 2024 | 105.64 | 107.74 | 105.64 | 107.30 | 103.40 | 878 |
| Jul 16, 2024 | 105.54 | 106.66 | 105.46 | 106.66 | 102.79 | 690 |
| Jul 15, 2024 | 104.02 | 106.18 | 104.02 | 105.80 | 101.96 | 606 |
| Jul 12, 2024 | 104.08 | 104.80 | 103.90 | 103.90 | 100.13 | 451 |
| Jul 11, 2024 | 103.08 | 103.40 | 102.86 | 102.86 | 99.12 | 136 |
| Jul 10, 2024 | 101.90 | 103.06 | 101.90 | 102.72 | 98.99 | 295 |
| Jul 9, 2024 | 103.56 | 103.98 | 103.08 | 103.08 | 99.34 | 290 |
| Jul 8, 2024 | 104.52 | 104.82 | 103.14 | 103.14 | 99.39 | 341 |
| Jul 5, 2024 | 105.92 | 106.68 | 105.00 | 105.00 | 101.19 | 299 |
| Jul 4, 2024 | 106.38 | 106.72 | 106.00 | 106.32 | 102.46 | 1,489 |
| Jul 3, 2024 | 106.08 | 106.20 | 105.86 | 105.86 | 102.02 | 228 |
| Jul 2, 2024 | 107.20 | 107.30 | 105.98 | 105.98 | 102.13 | 196 |
| Jul 1, 2024 | 107.20 | 107.88 | 107.00 | 107.00 | 103.11 | 286 |
| Jun 28, 2024 | 107.46 | 108.58 | 107.44 | 108.32 | 104.39 | 223 |
| Jun 27, 2024 | 106.70 | 107.38 | 106.70 | 107.20 | 103.31 | 300 |
| Jun 26, 2024 | 106.80 | 107.28 | 106.44 | 106.44 | 102.57 | 169 |
| Jun 25, 2024 | 105.84 | 106.94 | 105.84 | 106.94 | 103.06 | 699 |
| Jun 24, 2024 | 103.36 | 105.00 | 103.36 | 105.00 | 101.19 | 514 |
| Jun 21, 2024 | 103.78 | 104.80 | 103.78 | 104.80 | 100.99 | 244 |
| Jun 20, 2024 | 102.44 | 105.00 | 102.08 | 105.00 | 101.19 | 825 |
| Jun 19, 2024 | 100.44 | 101.52 | 100.44 | 100.86 | 97.20 | 860 |
| Jun 18, 2024 | 100.54 | 101.78 | 100.46 | 101.78 | 98.08 | 185 |
| Jun 17, 2024 | 102.10 | 102.10 | 101.70 | 101.92 | 98.22 | 183 |
| Jun 14, 2024 | 102.46 | 103.00 | 101.76 | 101.76 | 98.06 | 685 |
| Jun 13, 2024 | 102.52 | 102.84 | 102.46 | 102.46 | 98.74 | 390 |
| Jun 12, 2024 | 104.72 | 104.72 | 102.80 | 102.80 | 99.07 | 253 |
| Jun 11, 2024 | 104.84 | 105.04 | 104.84 | 105.04 | 101.22 | 50 |
| Jun 10, 2024 | 104.70 | 106.02 | 104.70 | 105.32 | 101.49 | 3,222 |
| Jun 7, 2024 | 104.58 | 104.78 | 104.40 | 104.78 | 100.97 | 124 |
| Jun 6, 2024 | 103.76 | 104.50 | 103.76 | 104.50 | 100.70 | 1,068 |
| Jun 5, 2024 | 103.22 | 103.94 | 103.04 | 103.40 | 99.64 | 503 |
| Jun 4, 2024 | 104.48 | 104.48 | 102.56 | 102.56 | 98.83 | 1,140 |
| Jun 3, 2024 | 107.88 | 108.32 | 104.76 | 104.76 | 100.96 | 765 |
| May 31, 2024 | 105.10 | 105.60 | 104.96 | 105.60 | 101.76 | 146 |
| May 30, 2024 | 105.04 | 105.04 | 105.00 | 105.00 | 101.19 | 50 |
Related Tickers
CVX.BA Chevron Corporation
10,275.00
0.00%
CHV.SG Chevron Corp
120.80
+0.25%
REP.VI Repsol, S.A.
11.90
+0.34%
BPE5.F BP p.l.c.
4.2735
-0.29%
IMP.F Imperial Oil Limited
62.84
-2.33%
REP.F Repsol, S.A.
11.78
-1.88%
0NQG.IL Repsol, S.A.
11.83
+0.62%
0MKH.IL OMV Aktiengesellschaft
47.42
+1.43%
CVX.SN Chevron Corporation
135.50
-16.58%
CHV.HM Chevron Corp
120.12
-0.22%