Frankfurt - Delayed Quote EUR

ConocoPhillips (YCP.F)

Compare
97.23
-0.01
(-0.01%)
At close: January 31 at 10:40:51 AM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jan 31, 202597.7697.7697.2397.2397.23160
Jan 30, 202597.2497.2497.2497.2497.24-
Jan 29, 202596.7996.7996.7996.7996.79-
Jan 28, 202598.0698.0698.0698.0698.06-
Jan 27, 202596.9496.9496.8696.8696.8619
Jan 24, 202599.2299.2297.4997.4997.4910
Jan 23, 202598.7098.7098.7098.7098.70-
Jan 22, 202599.88100.2099.3699.7599.7535
Jan 21, 2025103.18103.18102.78102.78102.78200
Jan 20, 2025103.00103.00102.02102.64102.64491
Jan 17, 2025102.28102.28102.28102.28102.28-
Jan 16, 2025102.20102.50102.20102.50102.50135
Jan 15, 2025101.52101.52101.52101.52101.52-
Jan 14, 2025101.32101.32101.32101.32101.32-
Jan 13, 202599.9199.9199.9199.9199.91-
Jan 10, 202599.0499.0499.0499.0499.04-
Jan 9, 202598.2798.2798.2798.2798.27-
Jan 8, 202597.9598.9897.9598.5598.55100
Jan 7, 202595.7895.7895.7895.7895.78-
Jan 6, 202597.6797.6797.6797.6797.67-
Jan 3, 202597.0198.1597.0198.1598.15540
Jan 2, 202595.3696.1195.3696.1196.1165
Dec 30, 202492.7992.7992.7992.7992.79-
Dec 27, 202492.7793.4392.6392.6392.63107
Dec 23, 202491.0091.7891.0091.7891.7810
Dec 20, 202491.4691.4691.3191.3191.31115
Dec 19, 202492.2592.3292.2592.3292.3285
Dec 18, 202493.1693.9893.1693.9893.98115
Dec 17, 202494.4894.4892.9292.9292.9213
Dec 16, 202495.7695.7695.7695.7695.76-
Dec 13, 202496.1497.2196.1497.2197.2120
Dec 12, 202496.7597.4296.7597.4297.421
Dec 11, 202496.9997.8196.9997.7697.76360
Dec 10, 202497.3197.3197.3197.3197.31-
Dec 9, 202497.8698.0297.8698.0298.0290
Dec 6, 202498.5999.2998.5999.2999.2930
Dec 5, 202498.0599.5198.0599.0299.0211
Dec 4, 2024100.48101.4698.0898.2198.21382
Dec 3, 2024100.94100.94100.94100.94100.94-
Dec 2, 2024102.58103.06102.58103.06103.0617
Nov 29, 2024101.64101.64101.64101.64101.64-
Nov 28, 2024101.52103.54101.52103.54103.54103
Nov 27, 2024101.54101.68101.54101.68101.6863
Nov 26, 2024100.92101.20100.92101.20101.2050
Nov 25, 2024106.30106.30102.18102.46102.46134
Nov 22, 2024106.54106.54106.54106.54106.54-
Nov 21, 2024107.18107.18107.18107.18107.18-
Nov 20, 2024106.42108.00106.42108.00108.0010
Nov 19, 2024107.02107.08107.02107.08107.0878
Nov 18, 2024106.18107.46106.18107.46107.4631
Nov 15, 2024106.62106.62106.46106.46106.46191
Nov 14, 2024105.64106.94105.64106.92106.92403
Nov 13, 2024104.18106.30104.18106.30106.30400
Nov 12, 2024105.00105.00105.00105.00105.00-
Nov 11, 2024103.82105.80103.82105.80105.80362
Nov 8, 2024 0.78 Dividend
Nov 8, 2024103.64103.64103.14103.14103.1412
Nov 7, 2024105.32106.22105.32106.22105.4490
Nov 6, 2024103.22105.94103.22105.94105.16203
Nov 5, 202499.7599.7599.7599.7599.02-
Nov 4, 202499.04100.1699.0499.6098.87220
Nov 1, 2024100.60100.60100.60100.6099.86-
Oct 31, 202494.51101.0694.51101.06100.32750
Oct 30, 202494.6194.6194.6194.6193.92-
Oct 29, 202495.1495.1494.9294.9294.2250
Oct 28, 202495.0095.1694.7195.0394.33395
Oct 25, 202496.1497.2396.1497.2396.5238
Oct 24, 202496.6096.6096.6096.6095.89-
Oct 23, 202496.8697.2496.8697.2496.5370
Oct 22, 202496.7196.7196.7196.7196.00-
Oct 21, 202496.9497.6696.9497.6696.9425
Oct 18, 202497.5698.2297.5698.2297.5050
Oct 17, 202496.5197.8096.5197.8097.08131
Oct 16, 202496.4196.4196.4196.4195.70-
Oct 15, 202497.7398.0697.7398.0697.34130
Oct 14, 2024101.02101.10101.02101.10100.36600
Oct 11, 2024101.68101.68101.38101.38100.641
Oct 10, 2024101.30102.66101.30102.66101.91118
Oct 9, 2024101.48101.48100.68100.6899.9424
Oct 8, 2024103.56103.56102.98103.04102.28394
Oct 7, 2024104.06104.94104.06104.94104.1735
Oct 4, 2024102.06103.10102.06103.10102.3480
Oct 3, 202499.7299.7299.7299.7298.99-
Oct 2, 202499.30100.5699.30100.5699.8270
Oct 1, 202494.2498.3094.2498.3097.58140
Sep 30, 202493.8393.8393.8393.8393.14-
Sep 27, 202491.6392.6091.6392.6091.9224
Sep 26, 202494.5094.5092.9592.9592.27270
Sep 25, 202496.7196.7196.7196.7196.00-
Sep 24, 202498.86100.0298.8698.9298.1915
Sep 23, 202498.5998.5998.5998.5997.87-
Sep 20, 202498.5898.5898.5898.5897.86-
Sep 19, 202498.0299.1998.0299.1998.46971
Sep 18, 202496.6396.6396.6396.6395.92-
Sep 17, 202494.6294.6294.6294.6293.93-
Sep 16, 202492.6693.3892.6693.3892.69340
Sep 13, 202492.6993.6392.6993.6392.94120
Sep 12, 202493.3993.3993.3993.3992.70-
Sep 11, 202493.9493.9493.9493.9493.25-
Sep 10, 202495.2895.2895.2895.2894.58-
Sep 9, 202495.4996.2795.4996.2795.56156
Sep 6, 202496.4796.4796.4796.4795.76-
Sep 5, 202497.9998.0997.9998.0997.37864
Sep 4, 202498.5399.9498.5399.9499.21150
Sep 3, 2024103.62103.6299.6199.6198.88134
Sep 2, 2024101.98103.94101.98103.54102.7898
Aug 30, 2024103.18103.74103.18103.74102.98105
Aug 29, 2024100.30102.18100.30102.18101.43200
Aug 28, 2024100.22100.44100.22100.4499.70250
Aug 27, 2024101.60101.60101.60101.60100.85-
Aug 26, 202499.9099.9099.9099.9099.17-
Aug 23, 202499.2599.8799.2599.8799.14150
Aug 22, 202497.8798.6397.8798.6397.9150
Aug 21, 202498.1599.7498.1599.7499.01150
Aug 20, 202499.7499.7499.7499.7499.01-
Aug 19, 202499.8599.8599.8599.8599.12-
Aug 16, 2024101.28101.28100.54100.5499.80100
Aug 15, 202498.9598.9598.9598.9598.22-
Aug 14, 202498.8598.8598.8598.8598.12-
Aug 13, 2024100.06100.0698.4198.4197.6910
Aug 12, 2024 0.78 Dividend
Aug 12, 202498.7598.7598.7598.7598.02-
Aug 9, 202498.9098.9098.9098.9097.40-
Aug 8, 202497.2298.8697.2298.8697.3617
Aug 7, 202497.2298.0697.2298.0696.5775
Aug 6, 202495.6195.6195.6195.6194.16-
Aug 5, 202495.0595.0593.3695.0093.561,135
Aug 2, 2024100.06100.0698.7298.7297.22125
Aug 1, 2024102.90102.90102.90102.90101.34-
Jul 31, 2024102.56102.80102.56102.80101.24114
Jul 30, 2024100.06100.06100.06100.0698.54-
Jul 29, 2024103.06103.14103.06103.14101.58225
Jul 26, 2024102.10102.10102.10102.10100.55-
Jul 25, 2024101.46101.78101.46101.78100.24193
Jul 24, 2024101.66102.50101.66102.34100.7923
Jul 23, 2024103.06103.54103.06103.16101.5932
Jul 22, 2024105.06105.06103.08103.08101.52115
Jul 19, 2024106.62106.62106.62106.62105.00-
Jul 18, 2024106.44106.78106.04106.04104.43244
Jul 17, 2024104.94104.94104.94104.94103.35-
Jul 16, 2024104.14104.86104.14104.86103.27500
Jul 15, 2024103.58103.58103.58103.58102.01-
Jul 12, 2024104.42104.42103.80103.80102.2315
Jul 11, 2024103.98104.36103.98104.36102.78300
Jul 10, 2024103.46103.60102.90103.10101.54220
Jul 9, 2024103.46103.48103.46103.48101.91190
Jul 8, 2024103.16103.16103.16103.16101.59-
Jul 5, 2024106.28106.28106.28106.28104.67-
Jul 4, 2024105.84105.84105.84105.84104.23-
Jul 3, 2024106.08106.40106.08106.12104.5144
Jul 2, 2024106.34106.62106.34106.62105.00262
Jul 1, 2024106.56106.56106.34106.34104.73210
Jun 28, 2024106.66107.34106.54106.54104.9246
Jun 27, 2024106.02106.08106.02106.08104.47205
Jun 26, 2024107.60107.60107.12107.12105.49150
Jun 25, 2024106.80107.50106.80107.50105.8780
Jun 24, 2024104.06104.06104.06104.06102.48-
Jun 21, 2024103.44104.14103.44104.14102.56782
Jun 20, 2024101.66102.64101.66102.64101.08101
Jun 19, 2024101.64101.64101.64101.64100.10-
Jun 18, 2024101.66102.12101.66102.12100.5750
Jun 17, 2024101.88101.88101.88101.88100.33-
Jun 14, 2024103.04104.38103.04104.38102.8050
Jun 13, 2024103.26103.26103.26103.26101.69-
Jun 12, 2024106.22106.86106.00106.54104.92554
Jun 11, 2024104.64104.64104.64104.64103.05-
Jun 10, 2024103.88103.92103.88103.92102.34115
Jun 7, 2024102.74103.40102.50102.50100.9466
Jun 6, 2024103.26103.26103.12103.12101.56200
Jun 5, 2024102.72102.72102.72102.72101.16-
Jun 4, 2024103.68104.00103.68104.00102.42130
Jun 3, 2024106.86108.14106.86108.14106.50140
May 31, 2024104.46104.46104.46104.46102.88-
May 30, 2024106.16106.16106.16106.16104.55-
May 29, 2024109.22109.22106.54106.54104.92250
May 28, 2024108.58109.10108.22109.10107.44230
May 27, 2024108.06108.06108.06108.06106.42-
May 24, 2024108.38108.38108.20108.20106.5650
May 23, 2024108.22110.22108.22110.22108.5544
May 22, 2024110.52110.52110.52110.52108.84-
May 21, 2024110.74110.74110.74110.74109.06-
May 20, 2024112.00112.00112.00112.00110.30-
May 17, 2024110.12110.12110.12110.12108.45-
May 16, 2024110.74110.74110.74110.74109.06-
May 15, 2024112.06112.06110.54110.54108.8690
May 14, 2024112.28112.28112.28112.28110.58-
May 13, 2024112.46112.46112.46112.46110.75-
May 10, 2024 0.78 Dividend
May 10, 2024114.56114.56114.08114.08112.35100
May 9, 2024114.28115.22114.28115.22112.7025
May 8, 2024113.78113.78113.78113.78111.30-
May 7, 2024114.50115.14114.50115.14112.6325
May 6, 2024113.74115.68113.74115.68113.1541
May 3, 2024114.00115.04114.00115.04112.5312
May 2, 2024115.72116.74114.92114.92112.4187
Apr 30, 2024120.74120.74118.00118.00115.4210
Apr 29, 2024120.28120.28120.28120.28117.65-
Apr 26, 2024120.42121.04120.42121.04118.4085
Apr 25, 2024120.32120.48120.32120.48117.8530
Apr 24, 2024121.12121.12121.12121.12118.47-
Apr 23, 2024121.00121.00121.00121.00118.36-
Apr 22, 2024119.80119.80119.80119.80117.18-
Apr 19, 2024122.14122.14119.54119.54116.9380
Apr 18, 2024119.80120.00119.34120.00117.38340
Apr 17, 2024121.02122.00121.02122.00119.34219
Apr 16, 2024122.94122.94122.94122.94120.26-
Apr 15, 2024122.42122.60122.42122.60119.9230
Apr 12, 2024123.98123.98123.98123.98121.27-
Apr 11, 2024122.96124.30122.52122.52119.84119
Apr 10, 2024121.62123.32121.62123.32120.63536
Apr 9, 2024121.38122.54121.38121.58118.92424
Apr 8, 2024121.88123.62121.88123.56120.86135
Apr 5, 2024121.82121.82121.76121.80119.14275
Apr 4, 2024121.32121.50121.32121.50118.8535
Apr 3, 2024120.88120.88120.88120.88118.24-
Apr 2, 2024119.98119.98119.98119.98117.3610
Mar 28, 2024117.04118.00117.04118.00115.4220
Mar 27, 2024115.50117.48115.50117.48114.91305
Mar 26, 2024115.78115.78115.78115.78113.25-
Mar 25, 2024113.60113.60113.60113.60111.12136
Mar 22, 2024113.38113.38113.38113.38110.90-
Mar 21, 2024111.56111.56111.56111.56109.12-
Mar 20, 2024111.72111.72111.72111.72109.28-
Mar 19, 2024110.18110.18110.18110.18107.77-
Mar 18, 2024110.52110.52109.86109.86107.46112
Mar 15, 2024110.10110.34110.10110.34107.9320
Mar 14, 2024107.42108.24107.42108.24105.8860
Mar 13, 2024105.08107.40105.08107.40105.05120
Mar 12, 2024105.20105.20104.98104.98102.6970
Mar 11, 2024102.50102.50102.50102.50100.26-
Mar 8, 2024103.52103.52103.52103.52101.26-
Mar 7, 2024102.40102.40102.40102.40100.16-
Mar 6, 2024102.30103.24102.30103.22100.97225
Mar 5, 2024102.02103.24102.02103.22100.97310
Mar 4, 2024105.08105.08105.08105.08102.7935
Mar 1, 2024104.06104.74104.06104.38102.10192
Feb 29, 2024103.04103.04103.04103.04100.79-
Feb 28, 2024102.36103.04102.36103.04100.79497
Feb 27, 2024103.42103.42102.72102.72100.485
Feb 26, 2024102.20103.52102.20103.52101.2656
Feb 23, 2024102.94102.94102.94102.94100.69-
Feb 22, 2024103.94103.94103.52103.52101.2654
Feb 21, 2024101.02101.02101.02101.0298.81-
Feb 20, 2024102.40102.40101.26101.2699.05100
Feb 19, 2024102.36102.36102.36102.36100.1250
Feb 16, 2024102.74102.74102.74102.74100.50-
Feb 15, 2024 0.78 Dividend
Feb 15, 2024101.88101.88101.88101.8899.66100
Feb 14, 2024102.00103.02102.00103.02100.01150
Feb 13, 2024103.10103.16101.00103.16100.14410
Feb 12, 2024102.64102.64102.64102.6499.64-
Feb 9, 2024104.96109.94103.86103.86100.82545
Feb 8, 2024104.62105.08104.62105.08102.01140
Feb 7, 2024103.98103.98103.98103.98100.9420
Feb 6, 2024102.18102.18102.18102.1899.19-
Feb 5, 2024102.50102.50102.36102.3699.37415
Feb 2, 2024102.42102.42102.42102.4299.42-
Feb 1, 2024103.38103.38103.38103.38100.36-
Jan 31, 2024104.56104.56104.56104.56101.50-

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%