XETRA - Delayed Quote EUR

ConocoPhillips (YCP.DE)

Compare
97.19
-0.26
(-0.27%)
At close: January 30 at 5:35:55 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jan 30, 202598.0798.0897.1997.1997.19150
Jan 29, 202597.4597.4597.4597.4597.45-
Jan 28, 202598.2798.2797.1797.1797.1720
Jan 27, 202596.3598.1996.1797.9297.921,145
Jan 24, 202599.8799.8799.8799.8799.87-
Jan 23, 202599.4899.8799.4899.8799.8711
Jan 22, 2025100.68100.6899.57100.52100.52112
Jan 21, 2025102.84102.84102.84102.84102.84-
Jan 20, 2025102.66103.24101.58102.84102.84914
Jan 17, 2025102.64102.96102.48102.48102.48150
Jan 16, 2025103.04103.04102.52102.52102.5211
Jan 15, 2025102.14102.48101.98102.48102.4839
Jan 14, 2025101.40101.40100.34101.04101.04121
Jan 13, 2025100.24102.04100.18102.04102.04206
Jan 10, 2025100.00100.5898.9599.4499.4493
Jan 9, 202597.7599.1697.7599.1699.168
Jan 8, 202598.5098.5098.4798.4798.4750
Jan 7, 202596.7197.8396.7197.8397.832
Jan 6, 202597.9998.0097.6297.6297.621,016
Jan 3, 202597.9197.9197.9197.9197.91-
Jan 2, 202596.3198.1996.2998.1998.1933
Dec 30, 202493.3593.3593.3593.3593.35-
Dec 27, 202493.4794.0093.3593.3593.3591
Dec 23, 202491.9891.9891.3991.8591.85105
Dec 20, 202492.0192.0190.1891.9891.981,393
Dec 19, 202492.2092.5592.2092.5592.5585
Dec 18, 202493.5893.7292.6593.7293.72129
Dec 17, 202494.6994.6992.8792.8792.8778
Dec 16, 202496.5096.5595.8095.8095.802,178
Dec 13, 202497.1097.1097.1097.1097.10-
Dec 12, 202497.2197.3496.7396.7396.73195
Dec 11, 202497.8097.8097.2397.2397.2330
Dec 10, 202498.4998.4998.4998.4998.49-
Dec 9, 202497.8599.3997.8598.4998.491,624
Dec 6, 202499.6099.6097.1597.5597.55235
Dec 5, 202498.9899.9298.8099.1299.12435
Dec 4, 2024100.00100.0098.7998.7998.79100
Dec 3, 2024100.96101.40100.96101.40101.40431
Dec 2, 2024104.02104.02104.02104.02104.024
Nov 29, 2024102.12102.72102.12102.72102.72181
Nov 28, 2024102.76102.76102.76102.76102.76-
Nov 27, 2024101.78102.90101.36102.76102.76319
Nov 26, 2024100.62101.28100.50101.28101.282
Nov 25, 2024108.04108.04108.04108.04108.04-
Nov 22, 2024107.06108.04107.06108.04108.04476
Nov 21, 2024108.34109.56108.34109.42109.42100
Nov 20, 2024107.60108.00107.52107.52107.52257
Nov 19, 2024108.34108.34107.00107.10107.10155
Nov 18, 2024107.24107.24107.24107.24107.24-
Nov 15, 2024107.28108.10106.48106.90106.90234
Nov 14, 2024106.98106.98106.10106.10106.103,318
Nov 13, 2024104.70105.04103.34105.04105.04474
Nov 12, 2024104.72105.88104.72105.50105.50785
Nov 11, 2024104.20105.18104.20105.02105.02325
Nov 8, 2024 0.78 Dividend
Nov 8, 2024102.84103.46102.84103.46103.46350
Nov 7, 2024107.04107.04107.04107.04106.261
Nov 6, 2024103.68105.72103.68105.72104.952,613
Nov 5, 2024100.48100.48100.48100.4899.75-
Nov 4, 202499.53100.3499.53100.3499.61212
Nov 1, 2024101.50101.5099.3099.3098.58121
Oct 31, 202494.6094.6094.6094.6093.91-
Oct 30, 202494.8394.8394.6094.6093.91100
Oct 29, 202495.1195.1194.9994.9994.3035
Oct 28, 202495.2495.3794.1295.3794.68126
Oct 25, 202496.3597.0696.3597.0696.35150
Oct 24, 202496.0296.4696.0296.4695.7617
Oct 23, 202497.9397.9396.7696.7696.0541
Oct 22, 202497.2897.4197.2897.4196.705
Oct 21, 202498.4598.4597.4097.4096.6925
Oct 18, 202497.9597.9696.5596.5595.85227
Oct 17, 202496.7097.5496.7097.1096.39160
Oct 16, 202497.0897.0896.4396.8796.16471
Oct 15, 202498.4098.4096.6997.6796.96186
Oct 14, 2024101.62101.62100.60100.6099.879
Oct 11, 2024101.60101.98101.32101.34100.609
Oct 10, 2024101.84102.66101.84102.40101.65202
Oct 9, 2024100.72101.14100.44101.12100.38224
Oct 8, 2024103.78103.80100.86100.86100.13509
Oct 7, 2024104.48105.80104.48104.86104.10361
Oct 4, 2024101.52103.38101.52103.38102.63415
Oct 3, 202499.81100.9299.80100.92100.18177
Oct 2, 2024100.08100.9099.3599.3598.631,162
Oct 1, 202494.6298.0394.0698.0397.32257
Sep 30, 202493.6194.2693.4193.5992.91282
Sep 27, 202492.3193.0991.2093.0892.402,457
Sep 26, 202494.0094.6592.0792.4691.792,008
Sep 25, 202496.7396.7396.2396.5995.8959
Sep 24, 202498.2898.2898.2898.2897.56-
Sep 23, 202499.5399.5397.8597.8597.1446
Sep 20, 202498.9598.9598.9598.9598.23-
Sep 19, 202497.9799.6497.9699.6498.91133
Sep 18, 202497.2297.7097.2297.7096.99187
Sep 17, 202494.3094.3094.3094.3093.61-
Sep 16, 202493.8894.3092.6294.3093.619
Sep 13, 202493.2493.6093.2393.6092.9263
Sep 12, 202494.1394.1393.5193.5192.8314
Sep 11, 202494.8094.8094.8094.8094.11-
Sep 10, 202494.5595.0394.5594.8094.113
Sep 9, 202496.4896.4895.2896.1095.401,000
Sep 6, 202497.0097.0095.9295.9295.2220
Sep 5, 202497.5097.9897.5097.9897.2730
Sep 4, 2024102.94102.94102.94102.94102.19-
Sep 3, 2024102.94102.94102.94102.94102.192
Sep 2, 2024103.08103.44103.08103.44102.698
Aug 30, 2024101.88101.88101.88101.88101.14-
Aug 29, 2024102.06102.70101.98102.70101.95180
Aug 28, 2024100.38100.3899.56100.2299.4930
Aug 27, 2024101.52101.52100.84100.84100.11456
Aug 26, 202499.59102.3499.59101.32100.58266
Aug 23, 202499.4599.4599.2599.2598.531
Aug 22, 202498.5899.0698.5899.0698.34400
Aug 21, 202499.4999.4999.2699.2698.541
Aug 20, 2024101.08101.0898.2398.4197.6971
Aug 19, 2024100.34101.62100.20101.50100.7623
Aug 16, 2024100.30100.70100.30100.7099.97106
Aug 15, 2024100.22101.18100.22101.18100.449
Aug 14, 202498.6698.6698.6698.6697.94-
Aug 13, 202498.8298.8298.8298.8298.10-
Aug 12, 2024 0.78 Dividend
Aug 12, 202499.46100.5499.46100.2099.47105
Aug 9, 202498.4299.1198.4299.1197.612
Aug 8, 202498.8098.8098.8098.8097.31-
Aug 7, 202497.9498.7297.7098.7297.2354
Aug 6, 202496.0097.4495.9896.3794.91202
Aug 5, 202494.9495.8594.0094.6093.17640
Aug 2, 2024100.64101.3498.7299.0097.51620
Aug 1, 2024103.82104.14101.30101.3099.7735
Jul 31, 2024102.84103.34102.42103.28101.7225
Jul 30, 2024100.16101.36100.14101.3699.8360
Jul 29, 2024100.36100.36100.36100.3698.84-
Jul 26, 2024102.46102.46101.56101.56100.038
Jul 25, 2024101.68102.42100.84102.42100.872,167
Jul 24, 2024101.80103.06101.80103.06101.50166
Jul 23, 2024103.54103.54103.54103.54101.981
Jul 22, 2024105.48105.48103.66103.78102.21783
Jul 19, 2024108.28108.28108.28108.28106.655
Jul 18, 2024107.68108.06106.10107.76106.13546
Jul 17, 2024105.18106.72105.18105.90104.30210
Jul 16, 2024104.74105.78104.38105.78104.18177
Jul 15, 2024104.44104.76103.98104.76103.184
Jul 12, 2024104.82104.82104.04104.04102.471
Jul 11, 2024103.68104.20103.62104.20102.6313
Jul 10, 2024102.62103.28102.08103.28101.72187
Jul 9, 2024103.30103.30103.30103.30101.74-
Jul 8, 2024104.20104.20102.88102.88101.33154
Jul 5, 2024106.20106.42104.22104.22102.655
Jul 4, 2024106.88106.88106.88106.88105.27-
Jul 3, 2024106.04106.04106.04106.04104.44-
Jul 2, 2024106.28107.06106.24106.76105.15221
Jul 1, 2024106.92106.92106.48106.70105.0993
Jun 28, 2024107.22107.26106.82106.82105.2121
Jun 27, 2024106.92106.92105.98106.34104.7314
Jun 26, 2024107.70107.70107.70107.70106.07100
Jun 25, 2024104.32104.32104.32104.32102.74-
Jun 24, 2024104.32104.32104.32104.32102.741
Jun 21, 2024103.46104.36103.46104.36102.78212
Jun 20, 2024102.04103.62102.04103.62102.06150
Jun 19, 2024102.24102.24102.06102.06100.52100
Jun 18, 2024102.26102.26102.26102.26100.72-
Jun 17, 2024102.14102.26102.14102.26100.723
Jun 14, 2024102.98104.00102.26102.48100.93198
Jun 13, 2024103.22104.00102.74102.88101.33142
Jun 12, 2024106.12106.32103.12103.12101.56308
Jun 11, 2024105.50105.88105.50105.56103.9743
Jun 10, 2024104.62105.84104.18105.84104.2449
Jun 7, 2024103.28104.08102.94103.72102.1575
Jun 6, 2024102.78103.00102.66103.00101.4431
Jun 5, 2024103.06103.06103.06103.06101.50-
Jun 4, 2024105.48105.48105.48105.48103.89-
Jun 3, 2024107.10108.06105.48105.48103.89134
May 31, 2024104.98105.94104.72105.94104.34511
May 30, 2024107.00107.12105.70105.72104.12243
May 29, 2024108.54108.54106.16106.16104.56742
May 28, 2024108.84109.28108.02109.28107.63735
May 27, 2024108.92108.92108.92108.92107.28-
May 24, 2024108.76108.76108.34108.42106.78363
May 23, 2024109.00109.36108.72109.36107.71408
May 22, 2024110.76111.18109.06109.06107.41999
May 21, 2024111.18111.94110.90111.80110.11293
May 20, 2024112.46112.46111.58111.58109.9050
May 17, 2024109.92110.90109.92110.66108.99186
May 16, 2024110.62111.30110.62111.16109.48255
May 15, 2024113.24113.24110.10111.68109.99108
May 14, 2024112.24112.60111.76112.14110.45662
May 13, 2024112.86113.18112.78113.18111.47166
May 10, 2024 0.78 Dividend
May 10, 2024113.76114.00113.76114.00112.281
May 9, 2024115.06115.06114.78114.78112.28106
May 8, 2024113.88115.38113.88115.38112.87521
May 7, 2024115.52115.60114.80115.60113.0819
May 6, 2024113.60115.60113.60115.60113.0837
May 3, 2024117.56117.56117.56117.56115.00-
May 2, 2024116.72117.56115.78117.56115.00136
Apr 30, 2024121.80121.80121.80121.80119.1510
Apr 29, 2024121.00121.00121.00121.00118.36-
Apr 26, 2024119.74121.46119.18121.40118.751,191
Apr 25, 2024120.30120.56120.30120.56117.9311
Apr 24, 2024120.50120.50120.50120.50117.87-
Apr 23, 2024121.66121.98120.52120.52117.89204
Apr 22, 2024121.12121.60119.42121.40118.75533
Apr 19, 2024119.74122.10118.88121.34118.70455
Apr 18, 2024119.50120.62119.34120.32117.701,305
Apr 17, 2024121.86122.00121.02121.02118.38451
Apr 16, 2024121.72122.04121.72122.00119.34216
Apr 15, 2024123.42123.42123.40123.40120.713
Apr 12, 2024126.10126.10125.06125.06122.3344
Apr 11, 2024124.12124.12122.34122.34119.67216
Apr 10, 2024121.42124.14121.42123.48120.79227
Apr 9, 2024121.58121.58120.84121.00118.3631
Apr 8, 2024123.20123.88122.64122.70120.03235
Apr 5, 2024121.44122.50121.44122.50119.83103
Apr 4, 2024121.56122.28121.38121.80119.15115
Apr 3, 2024121.46121.94120.88121.18118.54118
Apr 2, 2024120.00121.00120.00120.62117.99671
Mar 28, 2024117.24118.20117.20118.20115.62135
Mar 27, 2024116.34116.34116.18116.18113.6550
Mar 26, 2024116.74116.74116.14116.14113.613
Mar 25, 2024114.68116.18114.02116.18113.6599
Mar 22, 2024113.98114.32113.90113.90111.4289
Mar 21, 2024111.66113.00111.66112.82110.36118
Mar 20, 2024112.28112.28111.70111.70109.27498
Mar 19, 2024111.90111.90111.90111.90109.46-
Mar 18, 2024110.80110.80110.10110.10107.70125
Mar 15, 2024110.72110.72110.34110.34107.9420
Mar 14, 2024107.50107.50107.50107.50105.16-
Mar 13, 2024105.66107.50105.66107.50105.16378
Mar 12, 2024105.54105.54105.46105.46103.161
Mar 11, 2024103.30104.56102.70104.56102.28753
Mar 8, 2024103.54103.54102.70103.02100.7766
Mar 7, 2024102.34103.54102.14103.52101.26108
Mar 6, 2024102.56103.18102.36103.12100.871,055
Mar 5, 2024102.84103.66102.70103.66101.40514
Mar 4, 2024105.48105.48103.62103.78101.5225
Mar 1, 2024104.58106.34104.36106.34104.02437
Feb 29, 2024103.76104.34103.76104.12101.85162
Feb 28, 2024102.56104.22102.56102.80100.56219
Feb 27, 2024102.64102.64102.62102.62100.381
Feb 26, 2024102.56103.14101.76103.00100.7673
Feb 23, 2024102.72102.72102.70102.70100.466
Feb 22, 2024103.92103.92103.62103.62101.36300
Feb 21, 2024101.54104.82101.06104.74102.46440
Feb 20, 2024102.64102.82102.12102.82100.58147
Feb 19, 2024102.88102.88102.88102.88100.64-
Feb 16, 2024103.10103.60102.00103.60101.34676
Feb 15, 2024 0.78 Dividend
Feb 15, 2024102.78102.80101.50102.80100.56206
Feb 14, 2024102.26103.38102.26103.20100.19330
Feb 13, 2024102.58104.80102.58103.44100.42258
Feb 12, 2024101.72103.52101.72102.7699.76120
Feb 9, 2024105.82105.94105.22105.94102.85605
Feb 8, 2024105.70105.70105.70105.70102.62-
Feb 7, 2024103.60104.10103.42104.10101.069
Feb 6, 2024102.04103.50102.04103.50100.48206
Feb 5, 2024102.84102.84102.10102.2099.22554
Feb 2, 2024102.60103.40102.60103.40100.38215
Feb 1, 2024103.94105.06103.34103.76100.73290
Jan 31, 2024104.04104.80103.70104.16101.121,212
Jan 30, 2024102.66103.94102.66103.94100.9112

Related Tickers

DY6.DE Devon Energy Corporation
33.60
-0.41%
 
DR0.DE Deutsche Rohstoff AG
35.80
+3.77%
 
OPC.DE Occidental Petroleum Corporation
46.83
-0.55%
 
OPC.F Occidental Petroleum Corporation
46.78
-0.20%