XETRA - Delayed Quote EUR

ConocoPhillips (YCP.DE)

82.25
-1.02
(-1.22%)
At close: May 15 at 5:35:45 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
May 15, 202582.0282.2580.7582.2582.25472
May 14, 202584.2084.2084.2084.2084.20-
May 13, 202583.6084.2083.6084.2084.2021
May 12, 202579.1983.2679.1983.2683.26205
May 9, 202578.5478.6278.5478.6278.6217
May 8, 202578.6780.6178.6780.6180.61173
May 7, 202577.7177.7177.0577.3877.38352
May 6, 202577.5278.8377.4278.8378.831,211
May 5, 202579.8379.8377.9678.3878.38176
May 2, 202580.4780.4779.8679.8679.86304
Apr 30, 202580.5680.5678.8679.6079.6044
Apr 29, 202580.9780.9780.9780.9780.97-
Apr 28, 202581.1581.1579.9980.9780.9776
Apr 25, 202580.7580.7580.2480.4280.42120
Apr 24, 202579.4980.4579.4780.4580.45197
Apr 23, 202580.4380.4378.5778.5778.5799
Apr 22, 202576.9578.4976.9577.7877.7843
Apr 17, 202576.3779.1176.3778.8778.87344
Apr 16, 202575.5577.5775.0077.5777.5744
Apr 15, 202576.9177.4375.9676.6176.61118
Apr 14, 202575.1277.6475.1276.2176.2186
Apr 11, 202574.0574.5073.0173.1673.16650
Apr 10, 202583.4383.4375.8675.8675.8662
Apr 9, 202575.0075.0273.9275.0275.02170
Apr 8, 202579.5780.9477.7177.7177.71581
Apr 7, 202575.1680.5974.3380.5980.59233
Apr 4, 202584.1884.5781.4981.4981.49174
Apr 3, 202594.7394.7390.3090.5090.501,743
Apr 2, 202596.6597.2096.6597.1997.19242
Apr 1, 202597.9697.9696.4896.9296.9259
Mar 31, 202592.0197.4392.0197.1897.18637
Mar 28, 202595.7495.8394.2194.2194.2165
Mar 27, 202595.7496.2795.4995.4995.4980
Mar 26, 202595.0696.1495.0696.1496.14256
Mar 25, 202595.3295.3294.1094.1094.1022
Mar 24, 202594.2694.2694.2694.2694.26-
Mar 21, 202595.0095.0094.2694.2694.2615
Mar 20, 202593.7494.3993.5094.2594.2564
Mar 19, 202590.8090.8090.8090.8090.80-
Mar 18, 202592.1892.1890.7990.8090.80119
Mar 17, 202591.3091.7390.8891.3991.391,282
Mar 14, 202589.2290.6989.2290.6990.69115
Mar 13, 202589.4491.3189.4490.3390.3338
Mar 12, 202587.7988.5287.5888.4888.48297
Mar 11, 202586.0086.4985.7786.2786.27336
Mar 10, 202583.0486.2583.0485.8985.89657
Mar 7, 202581.9683.6481.9683.2683.2648
Mar 6, 202582.2982.4981.3382.4782.472,361
Mar 5, 202585.3885.3880.9080.9080.90184
Mar 4, 202588.5388.5385.2285.6585.65494
Mar 3, 202595.2595.2593.0293.0793.07294
Feb 28, 202593.3194.4592.5094.1794.17536
Feb 27, 202592.5394.5692.3794.5194.51169
Feb 26, 202593.0093.0091.5091.5491.54105
Feb 25, 202594.8094.8094.8094.8094.80-
Feb 24, 202593.2694.8893.2694.8094.80466
Feb 21, 202596.2297.3695.8996.1496.14238
Feb 20, 202595.4796.0595.4796.0596.0587
Feb 19, 202591.7291.7291.7291.7291.72-
Feb 18, 202592.4693.0591.3291.7291.72122
Feb 17, 202592.2692.3491.0092.0192.01174
Feb 14, 2025 0.69638395 Dividend
Feb 14, 202592.0093.0792.0092.7192.71139
Feb 13, 202594.6894.7492.4393.2692.48181
Feb 12, 202596.9696.9696.9696.9696.15-
Feb 11, 202597.3897.7496.5097.7496.92293
Feb 10, 202595.9595.9595.9595.9595.15-
Feb 7, 202596.7996.7995.3595.9595.15275
Feb 6, 202596.7098.0796.0096.0595.25931
Feb 5, 202596.4596.4595.8596.0495.24194
Feb 4, 202595.0096.5094.6596.4395.62126
Feb 3, 202598.1698.2995.0095.5494.74860
Jan 31, 202598.0398.1495.6196.4295.61484
Jan 30, 202598.0798.0897.1997.1996.38150
Jan 29, 202597.4597.4597.4597.4596.63-
Jan 28, 202598.2798.2797.1797.1796.3620
Jan 27, 202596.3598.1996.1797.9297.101,145
Jan 24, 202599.8799.8799.8799.8799.03-
Jan 23, 202599.4899.8799.4899.8799.0311
Jan 22, 2025100.68100.6899.57100.5299.68112
Jan 21, 2025102.84102.84102.84102.84101.98-
Jan 20, 2025102.66103.24101.58102.84101.98914
Jan 17, 2025102.64102.96102.48102.48101.62150
Jan 16, 2025103.04103.04102.52102.52101.6611
Jan 15, 2025102.14102.48101.98102.48101.6239
Jan 14, 2025101.40101.40100.34101.04100.19121
Jan 13, 2025100.24102.04100.18102.04101.19206
Jan 10, 2025100.00100.5898.9599.4498.6193
Jan 9, 202597.7599.1697.7599.1698.338
Jan 8, 202598.5098.5098.4798.4797.6550
Jan 7, 202596.7197.8396.7197.8397.012
Jan 6, 202597.9998.0097.6297.6296.801,016
Jan 3, 202597.9197.9197.9197.9197.09-
Jan 2, 202596.3198.1996.2998.1997.3733
Dec 30, 202493.3593.3593.3593.3592.57-
Dec 27, 202493.4794.0093.3593.3592.5791
Dec 23, 202491.9891.9891.3991.8591.08105
Dec 20, 202492.0192.0190.1891.9891.211,393
Dec 19, 202492.2092.5592.2092.5591.7885
Dec 18, 202493.5893.7292.6593.7292.94129
Dec 17, 202494.6994.6992.8792.8792.0978
Dec 16, 202496.5096.5595.8095.8095.002,178
Dec 13, 202497.1097.1097.1097.1096.29-
Dec 12, 202497.2197.3496.7396.7395.92195
Dec 11, 202497.8097.8097.2397.2396.4230
Dec 10, 202498.4998.4998.4998.4997.67-
Dec 9, 202497.8599.3997.8598.4997.671,624
Dec 6, 202499.6099.6097.1597.5596.73235
Dec 5, 202498.9899.9298.8099.1298.29435
Dec 4, 2024100.00100.0098.7998.7997.96100
Dec 3, 2024100.96101.40100.96101.40100.55431
Dec 2, 2024104.02104.02104.02104.02103.154
Nov 29, 2024102.12102.72102.12102.72101.86181
Nov 28, 2024102.76102.76102.76102.76101.90-
Nov 27, 2024101.78102.90101.36102.76101.90319
Nov 26, 2024100.62101.28100.50101.28100.432
Nov 25, 2024108.04108.04108.04108.04107.14-
Nov 22, 2024107.06108.04107.06108.04107.14476
Nov 21, 2024108.34109.56108.34109.42108.50100
Nov 20, 2024107.60108.00107.52107.52106.62257
Nov 19, 2024108.34108.34107.00107.10106.20155
Nov 18, 2024107.24107.24107.24107.24106.34-
Nov 15, 2024107.28108.10106.48106.90106.01234
Nov 14, 2024106.98106.98106.10106.10105.213,318
Nov 13, 2024104.70105.04103.34105.04104.16474
Nov 12, 2024104.72105.88104.72105.50104.62785
Nov 11, 2024104.20105.18104.20105.02104.14325
Nov 8, 2024 0.69638395 Dividend
Nov 8, 2024102.84103.46102.84103.46102.59350
Nov 7, 2024107.04107.04107.04107.04105.371
Nov 6, 2024103.68105.72103.68105.72104.072,613
Nov 5, 2024100.48100.48100.48100.4898.91-
Nov 4, 202499.53100.3499.53100.3498.78212
Nov 1, 2024101.50101.5099.3099.3097.75121
Oct 31, 202494.6094.6094.6094.6093.13-
Oct 30, 202494.8394.8394.6094.6093.13100
Oct 29, 202495.1195.1194.9994.9993.5135
Oct 28, 202495.2495.3794.1295.3793.88126
Oct 25, 202496.3597.0696.3597.0695.55150
Oct 24, 202496.0296.4696.0296.4694.9617
Oct 23, 202497.9397.9396.7696.7695.2541
Oct 22, 202497.2897.4197.2897.4195.895
Oct 21, 202498.4598.4597.4097.4095.8825
Oct 18, 202497.9597.9696.5596.5595.04227
Oct 17, 202496.7097.5496.7097.1095.59160
Oct 16, 202497.0897.0896.4396.8795.36471
Oct 15, 202498.4098.4096.6997.6796.15186
Oct 14, 2024101.62101.62100.60100.6099.039
Oct 11, 2024101.60101.98101.32101.3499.769
Oct 10, 2024101.84102.66101.84102.40100.80202
Oct 9, 2024100.72101.14100.44101.1299.54224
Oct 8, 2024103.78103.80100.86100.8699.29509
Oct 7, 2024104.48105.80104.48104.86103.23361
Oct 4, 2024101.52103.38101.52103.38101.77415
Oct 3, 202499.81100.9299.80100.9299.35177
Oct 2, 2024100.08100.9099.3599.3597.801,162
Oct 1, 202494.6298.0394.0698.0396.50257
Sep 30, 202493.6194.2693.4193.5992.13282
Sep 27, 202492.3193.0991.2093.0891.632,457
Sep 26, 202494.0094.6592.0792.4691.022,008
Sep 25, 202496.7396.7396.2396.5995.0859
Sep 24, 202498.2898.2898.2898.2896.75-
Sep 23, 202499.5399.5397.8597.8596.3246
Sep 20, 202498.9598.9598.9598.9597.41-
Sep 19, 202497.9799.6497.9699.6498.09133
Sep 18, 202497.2297.7097.2297.7096.18187
Sep 17, 202494.3094.3094.3094.3092.83-
Sep 16, 202493.8894.3092.6294.3092.839
Sep 13, 202493.2493.6093.2393.6092.1463
Sep 12, 202494.1394.1393.5193.5192.0514
Sep 11, 202494.8094.8094.8094.8093.32-
Sep 10, 202494.5595.0394.5594.8093.323
Sep 9, 202496.4896.4895.2896.1094.601,000
Sep 6, 202497.0097.0095.9295.9294.4220
Sep 5, 202497.5097.9897.5097.9896.4530
Sep 4, 2024102.94102.94102.94102.94101.34-
Sep 3, 2024102.94102.94102.94102.94101.342
Sep 2, 2024103.08103.44103.08103.44101.838
Aug 30, 2024101.88101.88101.88101.88100.29-
Aug 29, 2024102.06102.70101.98102.70101.10180
Aug 28, 2024100.38100.3899.56100.2298.6630
Aug 27, 2024101.52101.52100.84100.8499.27456
Aug 26, 202499.59102.3499.59101.3299.74266
Aug 23, 202499.4599.4599.2599.2597.701
Aug 22, 202498.5899.0698.5899.0697.52400
Aug 21, 202499.4999.4999.2699.2697.711
Aug 20, 2024101.08101.0898.2398.4196.8871
Aug 19, 2024100.34101.62100.20101.5099.9223
Aug 16, 2024100.30100.70100.30100.7099.13106
Aug 15, 2024100.22101.18100.22101.1899.609
Aug 14, 202498.6698.6698.6698.6697.12-
Aug 13, 202498.8298.8298.8298.8297.28-
Aug 12, 2024 0.69638395 Dividend
Aug 12, 202499.46100.5499.46100.2098.64105
Aug 9, 202498.4299.1198.4299.1196.802
Aug 8, 202498.8098.8098.8098.8096.49-
Aug 7, 202497.9498.7297.7098.7296.4254
Aug 6, 202496.0097.4495.9896.3794.12202
Aug 5, 202494.9495.8594.0094.6092.39640
Aug 2, 2024100.64101.3498.7299.0096.69620
Aug 1, 2024103.82104.14101.30101.3098.9435
Jul 31, 2024102.84103.34102.42103.28100.8725
Jul 30, 2024100.16101.36100.14101.3698.9960
Jul 29, 2024100.36100.36100.36100.3698.02-
Jul 26, 2024102.46102.46101.56101.5699.198
Jul 25, 2024101.68102.42100.84102.42100.032,167
Jul 24, 2024101.80103.06101.80103.06100.65166
Jul 23, 2024103.54103.54103.54103.54101.121
Jul 22, 2024105.48105.48103.66103.78101.36783
Jul 19, 2024108.28108.28108.28108.28105.755
Jul 18, 2024107.68108.06106.10107.76105.25546
Jul 17, 2024105.18106.72105.18105.90103.43210
Jul 16, 2024104.74105.78104.38105.78103.31177
Jul 15, 2024104.44104.76103.98104.76102.324
Jul 12, 2024104.82104.82104.04104.04101.611
Jul 11, 2024103.68104.20103.62104.20101.7713
Jul 10, 2024102.62103.28102.08103.28100.87187
Jul 9, 2024103.30103.30103.30103.30100.89-
Jul 8, 2024104.20104.20102.88102.88100.48154
Jul 5, 2024106.20106.42104.22104.22101.795
Jul 4, 2024106.88106.88106.88106.88104.39-
Jul 3, 2024106.04106.04106.04106.04103.57-
Jul 2, 2024106.28107.06106.24106.76104.27221
Jul 1, 2024106.92106.92106.48106.70104.2193
Jun 28, 2024107.22107.26106.82106.82104.3321
Jun 27, 2024106.92106.92105.98106.34103.8614
Jun 26, 2024107.70107.70107.70107.70105.19100
Jun 25, 2024104.32104.32104.32104.32101.89-
Jun 24, 2024104.32104.32104.32104.32101.891
Jun 21, 2024103.46104.36103.46104.36101.92212
Jun 20, 2024102.04103.62102.04103.62101.20150
Jun 19, 2024102.24102.24102.06102.0699.68100
Jun 18, 2024102.26102.26102.26102.2699.87-
Jun 17, 2024102.14102.26102.14102.2699.873
Jun 14, 2024102.98104.00102.26102.48100.09198
Jun 13, 2024103.22104.00102.74102.88100.48142
Jun 12, 2024106.12106.32103.12103.12100.71308
Jun 11, 2024105.50105.88105.50105.56103.1043
Jun 10, 2024104.62105.84104.18105.84103.3749
Jun 7, 2024103.28104.08102.94103.72101.3075
Jun 6, 2024102.78103.00102.66103.00100.6031
Jun 5, 2024103.06103.06103.06103.06100.65-
Jun 4, 2024105.48105.48105.48105.48103.02-
Jun 3, 2024107.10108.06105.48105.48103.02134
May 31, 2024104.98105.94104.72105.94103.47511
May 30, 2024107.00107.12105.70105.72103.25243
May 29, 2024108.54108.54106.16106.16103.68742
May 28, 2024108.84109.28108.02109.28106.73735
May 27, 2024108.92108.92108.92108.92106.38-
May 24, 2024108.76108.76108.34108.42105.89363
May 23, 2024109.00109.36108.72109.36106.81408
May 22, 2024110.76111.18109.06109.06106.51999
May 21, 2024111.18111.94110.90111.80109.19293
May 20, 2024112.46112.46111.58111.58108.9850
May 17, 2024109.92110.90109.92110.66108.08186
May 16, 2024110.62111.30110.62111.16108.57255
May 15, 2024113.24113.24110.10111.68109.07108