Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Hamburg - Delayed Quote EUR

ConocoPhillips (YCP.HM)

Compare
77.46
+1.07
+(1.40%)
At close: 5:25:18 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 16, 20250.000.000.0077.4677.46-
Apr 15, 202575.9276.3975.9276.3976.39-
Apr 14, 202575.6176.1775.6176.1776.17-
Apr 11, 202573.6573.6573.1873.1873.18-
Apr 10, 202583.7683.7673.5773.5773.57130
Apr 9, 202572.9975.0672.9975.0675.06-
Apr 8, 202578.4078.4077.3377.3377.33-
Apr 7, 202576.5476.5476.4776.4776.47-
Apr 4, 202585.9085.9080.9780.9780.97-
Apr 3, 202593.2193.2187.2787.2787.27-
Apr 2, 202597.2397.2397.0697.0697.06-
Apr 1, 202596.9197.1496.9197.1497.14-
Mar 31, 202594.2597.2694.2597.2697.26-
Mar 28, 202594.9494.9493.9193.9193.91-
Mar 27, 202595.3595.4395.3595.4395.43-
Mar 26, 202594.8896.2494.8896.2496.24-
Mar 25, 202594.4194.4194.3894.3894.38-
Mar 24, 202594.0094.9294.0094.9294.92-
Mar 21, 202594.1794.1794.0794.0794.07-
Mar 20, 202592.9693.9992.9693.9993.99-
Mar 19, 202591.6793.2591.6793.2593.25-
Mar 18, 202591.1091.1090.6390.6390.63-
Mar 17, 202591.0291.2391.0291.2391.23-
Mar 14, 202588.8490.7688.8490.7690.76-
Mar 13, 202589.6190.4289.6190.4290.42-
Mar 12, 202587.2488.4287.2488.4288.42-
Mar 11, 202585.1286.4085.1286.4086.40-
Mar 10, 202583.5785.6983.5785.6985.69-
Mar 7, 202581.6383.2281.6382.9482.942
Mar 6, 202581.9182.5781.9182.5782.57-
Mar 5, 202585.3785.3780.8880.8880.88-
Mar 4, 202588.7688.7685.3485.3485.34-
Mar 3, 202594.6094.6093.1393.1393.13-
Feb 28, 202593.1094.0493.1094.0494.04-
Feb 27, 202591.5294.6991.5294.6994.69-
Feb 26, 202592.2192.2191.9491.9491.94-
Feb 25, 202594.3194.3193.0393.0393.03-
Feb 24, 202593.1694.4093.1694.4094.40-
Feb 21, 202596.7196.7195.8895.8895.88-
Feb 20, 202594.9795.7394.9795.7395.73-
Feb 19, 202593.0095.0993.0095.0995.09-
Feb 18, 202592.1892.1891.6991.6991.69-
Feb 17, 202592.0692.0691.6691.6691.66-
Feb 14, 2025 0.68 Dividend
Feb 14, 202591.6992.7691.6992.7692.76-
Feb 13, 202594.0194.0192.8892.8892.10-
Feb 12, 202597.7297.7297.1397.1396.31-
Feb 11, 202596.4197.6296.4197.6296.80-
Feb 10, 202595.3196.1095.3195.9895.17300
Feb 7, 202596.2896.2895.8595.8595.05-
Feb 6, 202596.4896.4895.6295.6294.82-
Feb 5, 202596.4296.4295.9995.9995.18-
Feb 4, 202594.8496.3194.8496.3195.50-
Feb 3, 202596.6196.6195.6795.6794.87-
Jan 31, 202597.5697.5696.4296.4295.61-
Jan 30, 202597.0097.2797.0097.2796.45-
Jan 29, 202596.5697.2196.5697.2196.39-
Jan 28, 202598.2498.2497.0597.0596.23-
Jan 27, 202596.6597.5596.6597.5596.73-
Jan 24, 202599.2299.2297.5897.5896.76-
Jan 23, 202598.37100.3098.37100.3099.46-
Jan 22, 202599.56100.2099.56100.2099.36-
Jan 21, 2025102.66102.66101.10101.10100.25-
Jan 20, 2025102.14102.38102.14102.38101.52-
Jan 17, 2025102.60102.60102.50102.50101.64-
Jan 16, 2025102.16102.70102.16102.70101.84-
Jan 15, 2025101.66102.22101.66102.22101.36-
Jan 14, 2025101.22101.22100.74100.7499.89-
Jan 13, 2025100.22102.64100.22102.64101.78-
Jan 10, 202599.1199.2399.1199.2398.40-
Jan 9, 202598.1898.8998.1898.8998.06-
Jan 8, 202598.1598.4498.1598.4497.61-
Jan 7, 202595.7797.8595.7797.8597.03-
Jan 6, 202597.9897.9897.8097.8096.9820
Jan 3, 202597.1297.6697.1297.6696.84-
Jan 2, 202595.2398.0295.2398.0297.20-
Dec 30, 202492.7592.7592.7592.7591.97-
Dec 27, 202492.7293.2492.7293.2492.46-
Dec 23, 202491.1991.5091.1991.5090.73-
Dec 20, 202491.5191.6791.5191.6790.90-
Dec 19, 202492.5092.7592.5092.7591.97-
Dec 18, 202493.2393.7693.2393.7692.97-
Dec 17, 202494.6594.6592.8092.8092.02-
Dec 16, 202495.7495.7795.7495.7794.97-
Dec 13, 202496.0296.7096.0296.7095.89-
Dec 12, 202497.0097.0096.7096.7095.89-
Dec 11, 202497.3697.3697.2297.2296.40-
Dec 10, 202497.2598.2597.2598.2597.42-
Dec 9, 202497.9198.4097.9198.4097.57-
Dec 6, 202498.5198.5197.4297.4296.60-
Dec 5, 202497.9298.9597.9298.9598.12-
Dec 4, 2024100.52100.5298.7298.7297.89-
Dec 3, 2024101.00101.22101.00101.22100.37-
Dec 2, 2024102.00102.00100.78100.7899.931
Nov 29, 2024102.10102.62102.02102.62101.7625
Nov 28, 2024101.34102.70101.34102.70101.84-
Nov 27, 2024101.64102.90101.64102.90102.04-
Nov 26, 2024101.36101.36101.28101.28100.43-
Nov 25, 2024105.88105.88102.66102.66101.80-
Nov 22, 2024106.42107.84106.42107.84106.93-
Nov 21, 2024107.18109.58107.18109.58108.66-
Nov 20, 2024106.30107.40106.30107.40106.50-
Nov 19, 2024107.00107.02107.00107.02106.12-
Nov 18, 2024106.30107.30106.30107.30106.40-
Nov 15, 2024106.04107.18106.04107.18106.28-
Nov 14, 2024105.56106.04105.56106.04105.15-
Nov 13, 2024104.04104.80104.04104.80103.92-
Nov 12, 2024104.74105.16104.74105.16104.28-
Nov 11, 2024104.30105.00104.30105.00104.12-
Nov 8, 2024 0.68 Dividend
Nov 8, 2024102.98103.42102.98103.42102.55-
Nov 7, 2024105.46105.46104.06104.06102.41-
Nov 6, 2024103.14106.00103.14106.00104.32-
Nov 5, 202499.50100.4299.50100.4298.83-
Nov 4, 202499.41100.4299.41100.4298.83-
Nov 1, 2024100.30100.3099.4099.4097.83-
Oct 31, 202494.45100.1494.45100.1498.55-
Oct 30, 202494.5194.7194.5194.7193.21-
Oct 29, 202494.8194.9594.8194.9593.45-
Oct 28, 202495.0195.0194.9694.9693.46-
Oct 25, 202496.3696.7796.3696.7795.24-
Oct 24, 202496.8596.8596.2796.2794.75-
Oct 23, 202497.0297.0296.4296.4294.89-
Oct 22, 202496.7797.4596.7797.4595.91-
Oct 21, 202496.9297.2696.9297.2695.72-
Oct 18, 202497.7297.7296.4596.4594.92-
Oct 17, 202496.5597.1096.5597.1095.56-
Oct 16, 202496.1996.8696.1996.8695.33-
Oct 15, 202497.3797.5197.2297.2295.685
Oct 14, 2024101.02101.02100.58100.5898.99-
Oct 11, 2024101.66101.66101.22101.2299.62-
Oct 10, 2024101.26102.18101.26102.18100.56-
Oct 9, 2024100.76101.12100.76101.1299.52-
Oct 8, 2024103.52103.52100.44100.4498.85-
Oct 7, 2024104.02104.70104.02104.70103.04-
Oct 4, 2024101.20103.08101.20103.08101.45-
Oct 3, 202499.70100.7299.70100.7299.13-
Oct 2, 202499.2899.2899.2299.2297.65-
Oct 1, 202494.2097.7894.2097.7896.23-
Sep 30, 202493.7793.8493.7793.8492.35-
Sep 27, 202491.5993.1091.5993.1091.63-
Sep 26, 202494.5094.5092.0292.0290.56-
Sep 25, 202496.6696.6696.6396.6395.10-
Sep 24, 202498.7998.7998.4798.4796.91-
Sep 23, 202498.5398.5398.1098.1096.55-
Sep 20, 202498.5199.4298.5199.4297.85-
Sep 19, 202498.0099.6198.0099.6198.03-
Sep 18, 202496.6598.0396.6598.0396.48-
Sep 17, 202494.5796.9094.5796.9095.37-
Sep 16, 202492.6494.1592.6494.1592.66-
Sep 13, 202492.6593.5292.6593.5292.04-
Sep 12, 202493.3493.7393.3493.7392.25-
Sep 11, 202493.9093.9092.3892.3890.92-
Sep 10, 202495.2395.2394.7794.7793.27-
Sep 9, 202495.4495.9595.4495.9594.43-
Sep 6, 202496.4296.4295.8095.8094.28-
Sep 5, 202497.9597.9597.8697.8696.31-
Sep 4, 202498.4699.2298.4699.2297.65-
Sep 3, 2024103.66103.6699.5899.5898.00-
Sep 2, 2024101.94103.08101.94103.08101.45-
Aug 30, 2024103.16103.16101.92101.92100.31-
Aug 29, 2024100.28102.66100.28102.66101.03-
Aug 28, 2024100.20100.20100.20100.2098.61-
Aug 27, 2024101.58101.58100.70100.7099.11-
Aug 26, 202499.27101.3699.27101.3699.76-
Aug 23, 202498.8399.1798.8399.1797.60-
Aug 22, 202497.7798.6297.7798.6297.06-
Aug 21, 202498.1098.1098.1098.1096.55-
Aug 20, 202499.8199.8199.8199.8198.23-
Aug 19, 202499.8099.8099.8099.8098.22-
Aug 16, 2024100.88100.88100.88100.8899.28-
Aug 15, 202498.8798.8798.8798.8797.30-
Aug 14, 202498.8098.8098.8098.8097.24-
Aug 13, 2024100.06100.06100.06100.0698.48-
Aug 12, 2024 0.68 Dividend
Aug 12, 202498.6998.6998.6998.6997.13-
Aug 9, 202498.8698.8698.8698.8696.53-
Aug 8, 202497.1997.1997.1997.1994.90-
Aug 7, 202497.1797.1797.1797.1794.88-
Aug 6, 202495.4795.4795.4795.4793.22-
Aug 5, 202495.0195.0195.0195.0192.77-
Aug 2, 2024100.02100.02100.02100.0297.66-
Aug 1, 2024102.78102.78102.78102.78100.35-
Jul 31, 2024102.52102.52102.52102.52100.10-
Jul 30, 2024100.02100.02100.02100.0297.66-
Jul 29, 2024103.02103.02103.02103.02100.59-
Jul 26, 2024102.10102.10102.10102.1099.69-
Jul 25, 2024101.36101.36101.36101.3698.97-
Jul 24, 2024101.60101.60101.60101.6099.20-
Jul 23, 2024103.02103.02103.02103.02100.59-
Jul 22, 2024105.02105.02105.02105.02102.54-
Jul 19, 2024106.60106.60106.60106.60104.08-
Jul 18, 2024106.40106.40106.40106.40103.89-
Jul 17, 2024104.94104.94104.94104.94102.46-
Jul 16, 2024104.04104.04104.04104.04101.59-
Jul 15, 2024103.52103.52103.52103.52101.08-
Jul 12, 2024104.38104.38104.38104.38101.92-
Jul 11, 2024103.92103.92103.92103.92101.47-
Jul 10, 2024102.50102.50102.50102.50100.08-
Jul 9, 2024103.42103.42103.42103.42100.98-
Jul 8, 2024103.02103.02103.02103.02100.59-
Jul 5, 2024106.20106.20106.20106.20103.69-
Jul 4, 2024105.78105.78105.78105.78103.28-
Jul 3, 2024106.00106.00106.00106.00103.50-
Jul 2, 2024106.24106.24106.24106.24103.73-
Jul 1, 2024106.56106.56106.56106.56104.05-
Jun 28, 2024106.60106.60106.60106.60104.08-
Jun 27, 2024106.02106.02106.02106.02103.52-
Jun 26, 2024107.56107.56107.56107.56105.02-
Jun 25, 2024106.78106.78106.78106.78104.26-
Jun 24, 2024104.02104.02104.02104.02101.57-
Jun 21, 2024103.40103.40103.40103.40100.96-
Jun 20, 2024101.62101.62101.62101.6299.22-
Jun 19, 2024101.36101.36101.36101.3698.97-
Jun 18, 2024101.62101.62101.62101.6299.22-
Jun 17, 2024101.84101.84101.84101.8499.44-
Jun 14, 2024102.92102.92102.92102.92100.49-
Jun 13, 2024103.18103.18103.18103.18100.75-
Jun 12, 2024106.18106.18106.18106.18103.67-
Jun 11, 2024104.60105.54104.60105.54103.05300
Jun 10, 2024103.86103.86103.86103.86101.41-
Jun 7, 2024102.72102.72102.72102.72100.30-
Jun 6, 2024103.20103.20103.20103.20100.76-
Jun 5, 2024102.68102.68102.68102.68100.26-
Jun 4, 2024103.56103.56103.56103.56101.12-
Jun 3, 2024106.76106.76106.76106.76104.24-
May 31, 2024104.46104.46104.46104.46102.00-
May 30, 2024106.26106.26106.26106.26103.75-
May 29, 2024108.50108.50108.50108.50105.94-
May 28, 2024108.60108.60108.60108.60106.04-
May 27, 2024108.08108.08108.08108.08105.53-
May 24, 2024108.54108.54108.54108.54105.98-
May 23, 2024108.30108.30108.30108.30105.74-
May 22, 2024110.50110.50110.14110.14107.54177
May 21, 2024110.66110.66110.66110.66108.05-
May 20, 2024112.00112.00112.00112.00109.36-
May 17, 2024110.20110.20110.20110.20107.60-
May 16, 2024110.74110.74110.74110.74108.13-
May 15, 2024112.08112.08112.08112.08109.44-
May 14, 2024112.28112.28112.28112.28109.63-
May 13, 2024112.46112.46112.46112.46109.81-
May 10, 2024 0.68 Dividend
May 10, 2024114.56114.56114.56114.56111.86-
May 9, 2024114.30114.30114.30114.30110.84-
May 8, 2024113.82113.82113.82113.82110.38-
May 7, 2024114.38114.38114.38114.38110.92-
May 6, 2024113.76113.76113.76113.76110.32-
May 3, 2024114.00114.00114.00114.00110.55-
May 2, 2024115.68115.68115.68115.68112.18-
Apr 30, 2024120.74120.74120.74120.74117.09-
Apr 29, 2024120.26120.26120.26120.26116.62-
Apr 26, 2024120.34120.34120.34120.34116.70-
Apr 25, 2024120.32120.32120.32120.32116.68-
Apr 24, 2024121.14121.14121.14121.14117.47-
Apr 23, 2024121.00121.00121.00121.00117.34-
Apr 22, 2024119.76119.76119.76119.76116.14-
Apr 19, 2024122.12122.12122.12122.12118.42-
Apr 18, 2024119.78119.78119.78119.78116.16-
Apr 17, 2024120.96120.96120.96120.96117.30-
Apr 16, 2024122.90122.90122.90122.90119.18-

Related Tickers

7DB.F Diamondback Energy, Inc.
110.44
-1.73%
 
WTI W&T Offshore, Inc.
1.1100
-0.89%
 
APA APA Corporation
15.37
+3.22%
 
OXY Occidental Petroleum Corporation
38.45
+1.72%