Berlin - Delayed Quote EUR

ConocoPhillips (YCP.BE)

Compare
97.50
+0.50
+(0.52%)
At close: January 31 at 8:08:25 AM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jan 31, 202597.5097.5097.5097.5097.50-
Jan 30, 202597.0097.0097.0097.0097.00-
Jan 29, 202596.6196.6196.6196.6196.61-
Jan 28, 202598.3098.3098.3098.3098.30-
Jan 27, 202596.6796.6796.6796.6796.67-
Jan 24, 202599.2899.2899.2899.2899.28-
Jan 23, 202598.3898.3898.3898.3898.38-
Jan 22, 202599.5799.5799.5799.5799.57-
Jan 21, 2025102.54102.54102.54102.54102.54-
Jan 20, 2025102.22102.22102.22102.22102.22-
Jan 17, 2025102.46102.46102.46102.46102.46-
Jan 16, 2025102.08102.08102.08102.08102.08-
Jan 15, 2025101.60101.60101.60101.60101.60-
Jan 14, 2025101.20101.20101.20101.20101.20-
Jan 13, 2025100.22100.22100.22100.22100.22-
Jan 10, 202599.1799.1799.1799.1799.17-
Jan 9, 202598.2298.2298.2298.2298.22-
Jan 8, 202598.1898.1898.1898.1898.18-
Jan 7, 202595.7795.7795.7795.7795.77-
Jan 6, 202597.4497.4497.4497.4497.44-
Jan 3, 202597.0097.0097.0097.0097.00-
Jan 2, 202595.3195.3195.3195.3195.31-
Dec 30, 202493.4893.4893.4893.4893.4822
Dec 27, 202492.6792.6792.6792.6792.67-
Dec 23, 202490.9490.9490.9490.9490.94-
Dec 20, 202491.3191.3191.3191.3191.31-
Dec 19, 202492.4192.4192.4192.4192.41-
Dec 18, 202493.2593.2593.2593.2593.25-
Dec 17, 202494.5694.5694.5694.5694.56-
Dec 16, 202495.7595.7595.7595.7595.75-
Dec 13, 202495.9895.9895.9895.9895.98-
Dec 12, 202496.9496.9496.9496.9496.94-
Dec 11, 202497.3297.3297.3297.3297.32-
Dec 10, 202497.2597.2597.2597.2597.25-
Dec 9, 202497.7497.7497.7497.7497.74-
Dec 6, 202498.2498.2498.2498.2498.24-
Dec 5, 202497.7397.7397.7397.7397.73-
Dec 4, 2024100.54100.54100.54100.54100.54-
Dec 3, 2024101.06101.06101.06101.06101.06-
Dec 2, 2024101.00101.00101.00101.00101.00-
Nov 29, 2024102.10102.10102.10102.10102.10-
Nov 28, 2024101.28101.28101.28101.28101.28-
Nov 27, 2024101.66101.66101.66101.66101.66-
Nov 26, 2024101.40101.40101.40101.40101.40-
Nov 25, 2024105.98105.98105.98105.98105.98-
Nov 22, 2024106.48106.48106.48106.48106.48-
Nov 21, 2024107.24107.24107.24107.24107.24-
Nov 20, 2024106.42106.42106.42106.42106.42-
Nov 19, 2024106.98106.98106.98106.98106.98-
Nov 18, 2024106.24106.24106.24106.24106.24-
Nov 15, 2024106.02106.02106.02106.02106.02-
Nov 14, 2024105.56105.56105.56105.56105.56-
Nov 13, 2024104.00104.00104.00104.00104.00-
Nov 12, 2024104.68104.68104.68104.68104.68-
Nov 11, 2024104.30104.30104.30104.30104.30-
Nov 8, 2024 0.78 Dividend
Nov 8, 2024103.46103.46103.46103.46103.46-
Nov 7, 2024105.30105.30105.30105.30104.52-
Nov 6, 2024100.50105.84100.50105.84105.06100
Nov 5, 202499.4299.4299.4299.4298.68-
Nov 4, 202499.2299.2299.2299.2298.49-
Nov 1, 2024100.26100.26100.26100.2699.52-
Oct 31, 202494.4994.4994.4994.4993.79-
Oct 30, 202494.4794.4794.4794.4793.77-
Oct 29, 202494.9094.9094.9094.9094.20-
Oct 28, 202494.8594.8594.8594.8594.15-
Oct 25, 202495.9695.9695.9695.9695.25-
Oct 24, 202496.8396.8396.8396.8396.11-
Oct 23, 202496.8396.8396.8396.8396.11-
Oct 22, 202496.6496.6496.6496.6495.92-
Oct 21, 202497.0397.6397.0397.6396.913
Oct 18, 202497.7197.7197.7197.7196.99-
Oct 17, 202496.5296.5296.5296.5295.81-
Oct 16, 202496.2496.2496.2496.2495.53-
Oct 15, 202497.3097.3097.3097.3096.58-
Oct 14, 2024100.44100.44100.44100.4499.70-
Oct 11, 2024101.60101.60101.60101.60100.85-
Oct 10, 2024101.26101.26101.26101.26100.51-
Oct 9, 2024100.70100.70100.70100.7099.95-
Oct 8, 2024103.46103.46102.74102.74101.985
Oct 7, 2024103.76103.76103.76103.76102.99-
Oct 4, 2024101.84101.84101.84101.84101.09-
Oct 3, 202499.7199.7199.7199.7198.97-
Oct 2, 202499.2199.2199.2199.2198.48-
Oct 1, 202494.1694.1694.1694.1693.46-
Sep 30, 202493.8193.8193.8193.8193.12-
Sep 27, 202491.5991.5991.5991.5990.91-
Sep 26, 202493.2493.2493.2493.2492.55-
Sep 25, 202496.6796.6796.6796.6795.95-
Sep 24, 202498.7898.7898.7898.7898.05-
Sep 23, 202498.5698.5698.5698.5697.83-
Sep 20, 202498.5398.5398.5398.5397.80-
Sep 19, 202498.0898.0898.0898.0897.35-
Sep 18, 202496.5996.5996.5996.5995.87-
Sep 17, 202494.5694.5694.5694.5693.86-
Sep 16, 202492.6392.6392.6392.6391.94-
Sep 13, 202492.5292.5292.5292.5291.83-
Sep 12, 202493.3993.3993.3993.3992.70-
Sep 11, 202493.9093.9093.9093.9093.20-
Sep 10, 202495.2095.2095.2095.2094.49-
Sep 9, 202495.4395.4395.4395.4394.72-
Sep 6, 202496.4296.4296.4296.4295.71-
Sep 5, 202498.0398.0398.0398.0397.30-
Sep 4, 202498.4998.4998.4998.4997.76-
Sep 3, 2024103.60103.60103.60103.60102.83-
Sep 2, 2024101.84101.84101.84101.84101.09-
Aug 30, 2024103.16103.16103.16103.16102.40-
Aug 29, 2024100.28100.28100.28100.2899.54-
Aug 28, 2024100.28100.28100.28100.2899.54-
Aug 27, 2024101.62101.62101.62101.62100.87-
Aug 26, 202499.0099.0099.0099.0098.27-
Aug 23, 202498.6698.6698.6698.6697.93-
Aug 22, 202497.8297.8297.8297.8297.10-
Aug 21, 202498.1298.1298.1298.1297.39-
Aug 20, 202499.0199.0199.0199.0198.28-
Aug 19, 202499.2499.2499.2499.2498.50-
Aug 16, 2024101.24101.24101.24101.24100.49-
Aug 15, 202498.9298.9298.9298.9298.19-
Aug 14, 202498.7098.7098.7098.7097.97-
Aug 13, 2024100.06100.06100.06100.0699.32-
Aug 12, 2024 0.78 Dividend
Aug 12, 202498.65100.3698.65100.3699.6230
Aug 9, 202498.8798.8798.8798.8797.36-
Aug 8, 202497.1997.1997.1997.1995.71-
Aug 7, 202497.0397.0397.0397.0395.55-
Aug 6, 202495.4795.4795.4795.4794.02-
Aug 5, 202494.5594.5594.5594.5593.11-
Aug 2, 202499.8499.8499.8499.8498.32-
Aug 1, 2024102.82102.82102.82102.82101.25-
Jul 31, 2024102.20102.20102.20102.20100.64-
Jul 30, 202499.9699.9699.9699.9698.44-
Jul 29, 2024102.94102.94102.94102.94101.37-
Jul 26, 2024102.04102.04102.04102.04100.49-
Jul 25, 2024101.44101.44101.44101.4499.89-
Jul 24, 2024101.72101.72101.72101.72100.17-
Jul 23, 2024102.74102.74102.74102.74101.17-
Jul 22, 2024104.96104.96104.96104.96103.36-
Jul 19, 2024106.62106.62106.62106.62105.00-
Jul 18, 2024106.38106.38106.38106.38104.76-
Jul 17, 2024104.92104.92104.92104.92103.32-
Jul 16, 2024104.08104.08104.08104.08102.49-
Jul 15, 2024103.52103.52103.52103.52101.94-
Jul 12, 2024104.48104.48104.48104.48102.89-
Jul 11, 2024103.88103.88103.88103.88102.30-
Jul 10, 2024101.50101.50101.50101.5099.95-
Jul 9, 2024103.36103.36103.36103.36101.78-
Jul 8, 2024103.06103.06103.06103.06101.49-
Jul 5, 2024106.24106.24106.24106.24104.62-
Jul 4, 2024105.76105.76105.76105.76104.15-
Jul 3, 2024106.06106.06106.06106.06104.44-
Jul 2, 2024106.24106.24106.24106.24104.62-
Jul 1, 2024106.52106.52106.52106.52104.90-
Jun 28, 2024106.60106.60106.60106.60104.98-
Jun 27, 2024106.06106.06106.06106.06104.44-
Jun 26, 2024107.56107.56107.56107.56105.92-
Jun 25, 2024106.76106.76106.76106.76105.13-
Jun 24, 2024103.70103.70103.70103.70102.12-
Jun 21, 2024103.34103.34103.34103.34101.77-
Jun 20, 2024101.68101.68101.68101.68100.13-
Jun 19, 2024101.56101.56101.56101.56100.01-
Jun 18, 2024101.54101.54101.54101.5499.99-
Jun 17, 2024101.84101.96101.84101.96100.41400
Jun 14, 2024103.00103.00103.00103.00101.43-
Jun 13, 2024103.22103.22103.22103.22101.65-
Jun 12, 2024106.24106.24106.24106.24104.62-
Jun 11, 2024104.62104.62104.62104.62103.03-
Jun 10, 2024103.70103.70103.70103.70102.12-
Jun 7, 2024102.72102.72102.72102.72101.15-
Jun 6, 2024103.24103.24103.24103.24101.67-
Jun 5, 2024102.64102.64102.64102.64101.08-
Jun 4, 2024103.58103.58103.58103.58102.00-
Jun 3, 2024106.76106.76106.76106.76105.13-
May 31, 2024104.46104.46104.46104.46102.87-
May 30, 2024106.20106.20106.20106.20104.58-
May 29, 2024109.18109.18109.18109.18107.52-
May 28, 2024108.60108.60108.60108.60106.95-
May 27, 2024108.00108.00108.00108.00106.35-
May 24, 2024108.46108.46108.46108.46106.81-
May 23, 2024108.30108.30108.30108.30106.65-
May 22, 2024110.08110.08110.08110.08108.40-
May 21, 2024110.74110.74110.74110.74109.05-
May 20, 2024112.00112.00112.00112.00110.29-
May 17, 2024110.28110.28110.28110.28108.60-
May 16, 2024110.52110.52110.52110.52108.84-
May 15, 2024112.10112.10112.10112.10110.39-
May 14, 2024112.28112.28112.28112.28110.57-
May 13, 2024112.48112.48112.48112.48110.77-
May 10, 2024 0.78 Dividend
May 10, 2024114.52114.52114.52114.52112.77-
May 9, 2024114.36114.36114.36114.36111.85-
May 8, 2024113.74113.74113.74113.74111.24-
May 7, 2024114.48114.48114.48114.48111.97-
May 6, 2024113.80113.80113.80113.80111.30-
May 3, 2024114.00114.00114.00114.00111.50-
May 2, 2024115.78115.78115.78115.78113.24-
Apr 30, 2024120.70120.70120.70120.70118.05-
Apr 29, 2024120.46120.46120.46120.46117.82-
Apr 26, 2024120.38120.38120.38120.38117.74-
Apr 25, 2024120.32120.32120.32120.32117.68-
Apr 24, 2024121.08121.08121.08121.08118.42-
Apr 23, 2024121.08121.08121.08121.08118.42-
Apr 22, 2024119.80119.80119.80119.80117.17-
Apr 19, 2024121.16121.16121.16121.16118.50-
Apr 18, 2024119.72119.72119.72119.72117.09-
Apr 17, 2024120.92120.92120.92120.92118.27-
Apr 16, 2024122.84122.84122.84122.84120.14-
Apr 15, 2024122.46122.46122.46122.46119.77-
Apr 12, 2024123.98123.98123.98123.98121.26-
Apr 11, 2024123.06123.06123.06123.06120.36-
Apr 10, 2024121.44121.44121.44121.44118.77-
Apr 9, 2024121.42121.42121.42121.42118.75-
Apr 8, 2024121.52121.52121.52121.52118.85-
Apr 5, 2024121.84121.84121.84121.84119.17-
Apr 4, 2024121.28121.28121.28121.28118.62-
Apr 3, 2024120.82120.82120.82120.82118.17-
Apr 2, 2024119.48119.48119.48119.48116.86-
Mar 28, 2024117.10117.10117.10117.10114.53-
Mar 27, 2024115.44115.44115.44115.44112.91-
Mar 26, 2024115.82115.82115.82115.82113.28-
Mar 25, 2024113.58113.58113.58113.58111.09-
Mar 22, 2024113.42113.42113.42113.42110.93-
Mar 21, 2024111.58111.58111.58111.58109.13-
Mar 20, 2024111.64111.64111.64111.64109.19-
Mar 19, 2024110.30110.30110.30110.30107.88-
Mar 18, 2024110.62110.62110.62110.62108.19-
Mar 15, 2024110.12110.12110.12110.12107.70-
Mar 14, 2024107.52107.52107.52107.52105.16-
Mar 13, 2024105.02105.02105.02105.02102.71-
Mar 12, 2024105.26105.26105.26105.26102.95-
Mar 11, 2024102.68102.68102.68102.68100.43-
Mar 8, 2024103.44103.44103.44103.44101.17-
Mar 7, 2024102.32102.32102.32102.32100.07-
Mar 6, 2024102.30102.30102.30102.30100.05-
Mar 5, 2024101.74101.74101.74101.7499.51-
Mar 4, 2024104.86104.86104.86104.86102.56-
Mar 1, 2024104.08104.08104.08104.08101.79-
Feb 29, 2024102.96102.96102.96102.96100.70-
Feb 28, 2024102.32102.32102.32102.32100.07-
Feb 27, 2024103.40103.40103.40103.40101.13-
Feb 26, 2024102.22102.22102.22102.2299.98-
Feb 23, 2024102.94102.94102.94102.94100.68-
Feb 22, 2024103.86103.86103.86103.86101.58-
Feb 21, 2024101.02101.02101.02101.0298.80-
Feb 20, 2024102.42102.42102.42102.42100.17-
Feb 19, 2024101.64101.64101.64101.6499.41-
Feb 16, 2024102.54102.54102.54102.54100.29-
Feb 15, 2024 0.78 Dividend
Feb 15, 2024101.72101.72101.72101.7299.49-
Feb 14, 2024102.00102.00102.00102.0099.00-
Feb 13, 2024103.10103.10103.10103.10100.07-
Feb 12, 2024102.68102.68102.68102.6899.66-
Feb 9, 2024104.98104.98104.98104.98101.89-
Feb 8, 2024103.80103.80103.80103.80100.74-
Feb 7, 2024102.96102.96102.96102.9699.93-
Feb 6, 2024102.28102.28102.28102.2899.27-
Feb 5, 2024102.56102.56102.56102.5699.54-
Feb 2, 2024102.40102.40102.40102.4099.39-
Feb 1, 2024103.40103.40103.40103.40100.36-
Jan 31, 2024104.58104.58104.58104.58101.50-

Related Tickers

AKRBF Aker BP ASA
20.96
0.00%
 
TALO Talos Energy Inc.
9.92
-1.00%
 
WTI W&T Offshore, Inc.
1.5600
-3.11%
 
APA APA Corporation
21.93
-4.61%
 
CTRA Coterra Energy Inc.
27.72
-2.36%
 
DVN Devon Energy Corporation
34.10
-2.71%
 
OXY Occidental Petroleum Corporation
46.65
-4.64%