XETRA - Delayed Quote EUR

Chevron Corporation (CHV.DE)

150.88 -0.12 (-0.08%)
At close: April 23 at 5:35 PM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 152.56 152.56 150.50 150.88 150.88 1,331
Apr 22, 2024 150.16 151.62 149.00 151.00 151.00 828
Apr 19, 2024 149.18 150.36 147.68 149.40 149.40 2,522
Apr 18, 2024 146.18 148.90 145.88 148.60 148.60 733
Apr 17, 2024 146.44 148.18 145.54 146.80 146.80 1,919
Apr 16, 2024 148.58 148.94 146.60 147.18 147.18 4,176
Apr 15, 2024 149.98 150.32 149.00 149.00 149.00 3,877
Apr 12, 2024 152.50 153.54 152.02 152.02 152.02 1,119
Apr 11, 2024 151.50 152.84 149.26 149.26 149.26 5,274
Apr 10, 2024 149.92 151.14 149.42 149.90 149.90 1,469
Apr 9, 2024 148.42 148.94 147.96 148.00 148.00 1,479
Apr 8, 2024 148.78 149.20 147.80 148.40 148.40 1,343
Apr 5, 2024 148.98 149.20 148.00 148.80 148.80 1,569
Apr 4, 2024 148.30 149.08 147.30 148.62 148.62 1,783
Apr 3, 2024 148.76 149.10 146.86 148.66 148.66 2,436
Apr 2, 2024 148.38 149.52 147.62 148.26 148.26 3,681
Mar 28, 2024 144.92 145.94 144.62 145.40 145.40 856
Mar 27, 2024 143.18 143.98 142.88 143.60 143.60 1,445
Mar 26, 2024 144.66 144.72 142.64 143.32 143.32 2,559
Mar 25, 2024 142.98 145.00 142.86 145.00 145.00 778
Mar 22, 2024 142.84 143.46 142.58 143.38 143.38 2,006
Mar 21, 2024 142.10 143.02 141.24 142.80 142.80 5,408
Mar 20, 2024 144.16 144.66 142.42 142.42 142.42 2,270
Mar 19, 2024 143.36 144.60 142.90 144.60 144.60 1,245
Mar 18, 2024 143.18 143.58 142.50 143.56 143.56 13,089
Mar 15, 2024 143.36 143.84 142.00 142.30 142.30 1,238
Mar 14, 2024 140.86 142.58 140.54 142.58 142.58 2,225
Mar 13, 2024 139.94 141.28 139.28 140.92 140.92 863
Mar 12, 2024 139.56 139.58 138.40 139.20 139.20 1,479
Mar 11, 2024 136.62 138.46 136.62 138.40 138.40 15,044
Mar 8, 2024 137.08 137.44 135.60 136.40 136.40 2,968
Mar 7, 2024 136.00 137.70 135.86 137.60 137.60 2,590
Mar 6, 2024 137.82 139.80 137.78 139.80 139.80 1,558
Mar 5, 2024 137.48 138.28 136.68 137.84 137.84 5,647
Mar 4, 2024 141.56 142.02 135.82 136.40 136.40 6,135
Mar 1, 2024 140.84 142.40 140.80 142.40 142.40 1,225
Feb 29, 2024 140.28 141.30 140.00 141.30 141.30 847
Feb 28, 2024 139.32 141.68 139.32 140.22 140.22 1,533
Feb 27, 2024 142.10 142.74 138.50 139.40 139.40 2,843
Feb 26, 2024 142.56 143.44 142.04 142.86 142.86 2,541
Feb 23, 2024 144.28 144.82 141.80 142.40 142.40 2,816
Feb 22, 2024 144.06 144.72 142.50 143.66 143.66 9,212
Feb 21, 2024 142.64 143.54 142.50 143.06 143.06 2,019
Feb 20, 2024 145.46 145.68 142.22 142.40 142.40 5,805
Feb 19, 2024 143.08 145.88 143.08 145.88 145.88 3,259
Feb 16, 2024 144.00 144.70 142.76 143.60 143.60 17,666
Feb 15, 2024 1.63 Dividend
Feb 15, 2024 141.06 141.90 138.96 141.86 141.86 7,611
Feb 14, 2024 140.98 141.86 140.72 141.00 139.37 2,316
Feb 13, 2024 140.78 142.52 140.40 141.40 139.77 3,158
Feb 12, 2024 139.88 141.34 138.54 141.34 139.71 4,338
Feb 9, 2024 141.38 143.84 140.56 140.56 138.94 2,991
Feb 8, 2024 141.94 142.58 140.58 141.40 139.77 750
Feb 7, 2024 141.28 142.82 140.42 140.96 139.33 3,665
Feb 6, 2024 141.62 142.10 140.68 141.98 140.34 3,983
Feb 5, 2024 141.02 142.40 140.64 142.40 140.75 1,185
Feb 2, 2024 136.44 141.44 134.62 141.44 139.80 10,752
Feb 1, 2024 136.82 137.50 136.00 136.80 135.22 2,461
Jan 31, 2024 138.58 138.72 137.22 137.22 135.63 1,524
Jan 30, 2024 137.80 138.20 136.28 138.20 136.60 1,767
Jan 29, 2024 137.60 138.28 136.74 137.20 135.61 1,337
Jan 26, 2024 136.98 137.14 135.68 135.68 134.11 1,772
Jan 25, 2024 133.38 135.00 133.00 135.00 133.44 2,694
Jan 24, 2024 130.68 131.82 130.60 131.82 130.30 754
Jan 23, 2024 131.08 131.92 130.04 131.50 129.98 2,436
Jan 22, 2024 129.92 130.74 129.76 130.60 129.09 2,067
Jan 19, 2024 130.44 130.94 129.78 129.90 128.40 1,994
Jan 18, 2024 131.80 132.78 128.82 130.18 128.68 4,537
Jan 17, 2024 132.70 132.70 130.86 132.20 130.67 2,983
Jan 16, 2024 134.78 135.50 132.78 133.20 131.66 3,565
Jan 15, 2024 134.12 135.64 133.82 134.50 132.95 1,267
Jan 12, 2024 133.36 135.24 132.76 133.40 131.86 3,818
Jan 11, 2024 132.24 133.38 131.88 133.20 131.66 2,673
Jan 10, 2024 133.80 134.00 131.92 132.08 130.55 7,275
Jan 9, 2024 135.48 137.60 134.18 134.38 132.83 3,337
Jan 8, 2024 138.00 138.70 133.80 134.90 133.34 4,149
Jan 5, 2024 138.00 139.04 137.50 137.58 135.99 2,528
Jan 4, 2024 139.54 141.06 138.20 138.20 136.60 2,565
Jan 3, 2024 136.24 138.38 135.78 138.38 136.78 2,400
Jan 2, 2024 136.24 138.14 135.52 137.40 135.81 4,084
Dec 29, 2023 135.02 136.00 134.98 135.98 134.41 1,822
Dec 28, 2023 137.38 137.38 135.58 136.00 134.43 1,141
Dec 27, 2023 137.14 138.50 136.98 137.40 135.81 938
Dec 22, 2023 136.32 138.02 136.32 138.00 136.40 409
Dec 21, 2023 138.80 138.80 136.14 136.80 135.22 1,188
Dec 20, 2023 139.04 139.92 138.62 138.76 137.16 2,726
Dec 19, 2023 137.46 137.74 136.24 137.74 136.15 1,288
Dec 18, 2023 137.18 139.02 136.78 137.96 136.37 2,443
Dec 15, 2023 136.48 137.70 135.78 136.40 134.82 2,048
Dec 14, 2023 133.22 134.64 132.58 134.60 133.04 1,833
Dec 13, 2023 132.42 132.58 131.50 132.58 131.05 2,647
Dec 12, 2023 134.70 134.70 131.60 132.50 130.97 657
Dec 11, 2023 134.52 135.24 133.84 135.16 133.60 910
Dec 8, 2023 132.00 134.50 132.00 133.78 132.23 820
Dec 7, 2023 132.38 133.00 131.70 131.70 130.18 1,516
Dec 6, 2023 132.84 133.26 131.00 132.00 130.47 1,270
Dec 5, 2023 133.90 134.84 132.78 132.80 131.26 1,404
Dec 4, 2023 133.14 134.92 132.48 133.84 132.29 -
Dec 1, 2023 132.20 134.60 131.74 134.60 133.04 1,175
Nov 30, 2023 131.52 134.00 130.02 130.02 128.52 1,120
Nov 29, 2023 132.02 133.26 131.42 131.42 129.90 1,617
Nov 28, 2023 132.18 133.06 131.32 132.80 131.26 509
Nov 27, 2023 132.28 132.78 130.90 131.76 130.24 6,964
Nov 24, 2023 132.00 133.54 131.62 132.86 131.32 783
Nov 23, 2023 131.60 133.20 131.54 132.46 130.93 976
Nov 22, 2023 132.02 132.52 129.46 131.68 130.16 1,471
Nov 21, 2023 131.82 132.36 130.52 131.24 129.72 2,539
Nov 20, 2023 132.90 133.52 132.18 132.32 130.79 4,374
Nov 17, 2023 131.18 132.56 130.80 131.86 130.34 2,439
Nov 16, 2023 1.51 Dividend
Nov 16, 2023 133.12 133.90 129.96 130.30 128.79 3,687
Nov 15, 2023 133.86 134.66 132.32 134.04 131.00 3,360
Nov 14, 2023 135.44 135.44 132.82 134.00 130.96 1,330
Nov 13, 2023 133.18 135.00 133.00 135.00 131.94 1,667
Nov 10, 2023 134.26 134.44 133.00 133.00 129.98 737
Nov 9, 2023 134.10 134.38 133.00 133.28 130.26 2,502
Nov 8, 2023 135.16 135.98 133.36 133.70 130.67 4,313
Nov 7, 2023 137.02 137.36 134.20 134.20 131.15 4,169
Nov 6, 2023 137.94 138.74 137.02 137.02 133.91 2,085
Nov 3, 2023 140.60 140.60 136.50 136.60 133.50 3,471
Nov 2, 2023 136.66 138.62 135.88 138.40 135.26 5,120
Nov 1, 2023 138.70 138.90 137.60 137.80 134.67 2,374
Oct 31, 2023 137.88 138.06 136.72 137.60 134.48 2,468
Oct 30, 2023 136.96 138.80 135.98 136.98 133.87 3,450
Oct 27, 2023 148.40 148.96 138.00 138.40 135.26 8,029
Oct 26, 2023 147.66 147.68 145.88 146.52 143.19 483
Oct 25, 2023 148.10 149.24 147.18 147.42 144.07 2,889
Oct 24, 2023 150.66 152.24 150.00 150.00 146.60 1,335
Oct 23, 2023 157.42 157.86 151.68 152.80 149.33 4,977
Oct 20, 2023 160.00 160.40 157.38 158.30 154.71 642
Oct 19, 2023 160.42 160.42 158.48 160.28 156.64 1,113
Oct 18, 2023 159.98 161.20 159.04 161.20 157.54 1,749
Oct 17, 2023 157.00 158.40 155.92 157.20 153.63 535
Oct 16, 2023 156.64 159.38 155.80 156.20 152.65 1,786
Oct 13, 2023 153.40 155.98 153.40 155.60 152.07 2,801
Oct 12, 2023 151.84 154.46 151.84 153.64 150.15 1,283
Oct 11, 2023 157.74 157.74 151.14 152.04 148.59 840
Oct 10, 2023 157.44 159.20 157.30 157.78 154.20 604
Oct 9, 2023 156.40 159.60 156.40 158.66 155.06 2,765
Oct 6, 2023 155.18 156.70 152.00 152.40 148.94 1,133
Oct 5, 2023 154.36 156.18 152.20 156.00 152.46 2,223
Oct 4, 2023 159.38 159.60 154.26 154.80 151.29 5,132
Oct 3, 2023 158.02 159.24 157.60 158.80 155.20 664
Oct 2, 2023 160.40 160.72 157.70 158.20 154.61 620
Sep 29, 2023 161.00 162.04 159.16 159.60 155.98 625
Sep 28, 2023 162.80 162.92 161.62 162.00 158.32 483
Sep 27, 2023 159.50 162.32 159.50 162.20 158.52 2,927
Sep 26, 2023 158.22 158.88 157.76 158.40 154.81 552
Sep 25, 2023 156.68 158.48 156.22 158.48 154.88 739
Sep 22, 2023 155.50 156.80 155.12 156.80 153.24 427
Sep 21, 2023 155.66 157.32 154.76 156.20 152.65 753
Sep 20, 2023 155.68 156.94 155.14 156.60 153.05 1,099
Sep 19, 2023 158.58 158.58 156.66 157.10 153.53 740
Sep 18, 2023 156.40 157.58 156.40 156.88 153.32 535
Sep 15, 2023 158.48 158.48 156.36 157.00 153.44 897
Sep 14, 2023 154.82 157.64 154.70 156.60 153.05 881
Sep 13, 2023 156.24 157.20 154.82 154.90 151.38 2,524
Sep 12, 2023 153.58 156.00 152.18 155.60 152.07 1,487
Sep 11, 2023 156.24 156.86 154.00 154.00 150.50 435
Sep 8, 2023 155.06 157.22 154.82 157.20 153.63 2,174
Sep 7, 2023 154.30 156.66 154.30 155.90 152.36 448
Sep 6, 2023 154.56 156.20 154.56 155.04 151.52 1,836
Sep 5, 2023 153.22 155.80 152.06 155.80 152.26 1,270
Sep 4, 2023 153.06 153.48 151.30 151.30 147.87 880
Sep 1, 2023 149.00 151.60 148.76 151.60 148.16 3,273
Aug 31, 2023 147.12 148.76 147.02 147.60 144.25 377
Aug 30, 2023 147.74 147.74 146.84 146.84 143.51 187
Aug 29, 2023 147.72 149.00 147.22 147.34 144.00 904
Aug 28, 2023 147.20 149.76 147.20 147.80 144.45 1,108
Aug 25, 2023 146.46 148.00 146.46 147.20 143.86 430
Aug 24, 2023 146.50 147.52 146.00 147.40 144.05 1,067
Aug 23, 2023 148.32 148.32 144.92 145.60 142.30 1,381
Aug 22, 2023 146.54 148.24 146.54 148.24 144.88 2,925
Aug 21, 2023 147.66 149.12 146.54 147.00 143.66 1,467
Aug 18, 2023 146.78 148.20 146.00 147.80 144.45 266
Aug 17, 2023 1.51 Dividend
Aug 17, 2023 145.42 148.92 144.76 148.60 145.23 1,827
Aug 16, 2023 146.20 148.10 145.66 148.04 143.20 2,009
Aug 15, 2023 150.98 150.98 146.90 147.60 142.78 748
Aug 14, 2023 149.94 150.60 149.30 149.90 145.00 2,395
Aug 11, 2023 145.04 149.40 145.04 149.40 144.52 3,006
Aug 10, 2023 145.70 148.36 145.28 146.28 141.50 3,264
Aug 9, 2023 145.86 147.06 145.10 146.50 141.71 762
Aug 8, 2023 144.74 145.40 143.00 144.40 139.68 338
Aug 7, 2023 145.24 147.40 145.06 146.12 141.35 1,785
Aug 4, 2023 146.00 148.00 145.56 148.00 143.17 1,537
Aug 3, 2023 147.00 147.28 144.74 146.50 141.71 1,481
Aug 2, 2023 147.28 147.80 144.60 145.64 140.88 499
Aug 1, 2023 149.26 149.26 146.66 147.44 142.62 1,024
Jul 31, 2023 145.02 148.56 145.00 148.00 143.17 7,695
Jul 28, 2023 145.62 146.34 141.78 144.28 139.57 2,201
Jul 27, 2023 146.58 147.34 145.16 146.40 141.62 1,483
Jul 26, 2023 146.18 146.94 146.00 146.00 141.23 224
Jul 25, 2023 146.10 147.34 145.44 146.84 142.04 916
Jul 24, 2023 143.48 148.20 143.42 148.20 143.36 1,476
Jul 21, 2023 140.10 142.30 140.10 142.10 137.46 1,216
Jul 20, 2023 138.48 140.60 138.16 140.60 136.01 1,366
Jul 19, 2023 138.00 138.86 136.84 138.86 134.32 471
Jul 18, 2023 136.12 138.78 135.80 138.78 134.25 150
Jul 17, 2023 136.56 137.32 135.98 136.80 132.33 1,397
Jul 14, 2023 140.02 140.70 137.00 137.40 132.91 2,175
Jul 13, 2023 143.52 145.50 141.40 141.40 136.78 1,111
Jul 12, 2023 143.58 145.00 142.74 142.74 138.08 1,552
Jul 11, 2023 141.06 143.34 140.52 143.20 138.52 638
Jul 10, 2023 140.74 141.12 140.22 140.62 136.03 374
Jul 7, 2023 141.70 142.00 140.16 141.62 136.99 468
Jul 6, 2023 143.02 144.04 140.00 140.54 135.95 635
Jul 5, 2023 145.16 145.16 142.82 143.56 138.87 233
Jul 4, 2023 143.28 145.30 143.02 144.80 140.07 2,480
Jul 3, 2023 144.70 145.62 143.26 144.40 139.68 1,299
Jun 30, 2023 143.10 145.28 143.10 144.40 139.68 1,881
Jun 29, 2023 142.26 143.40 141.46 141.98 137.34 665
Jun 28, 2023 140.80 141.60 139.18 141.60 136.97 1,695
Jun 27, 2023 140.14 141.56 139.28 140.80 136.20 2,391
Jun 26, 2023 139.20 141.60 138.72 140.70 136.10 241
Jun 23, 2023 138.72 139.66 137.92 138.44 133.92 557
Jun 22, 2023 140.22 142.14 138.38 140.00 135.43 1,308
Jun 21, 2023 140.74 142.00 140.00 142.00 137.36 598
Jun 20, 2023 144.54 145.44 139.90 140.20 135.62 792
Jun 19, 2023 143.26 145.18 142.32 145.18 140.44 1,918
Jun 16, 2023 146.68 146.82 144.08 145.00 140.26 673
Jun 15, 2023 145.20 146.32 144.54 146.32 141.54 714
Jun 14, 2023 146.30 148.08 145.50 145.50 140.75 621
Jun 13, 2023 147.58 148.84 145.42 147.00 142.20 544
Jun 12, 2023 147.72 148.92 145.44 145.80 141.04 909
Jun 9, 2023 146.10 148.40 146.10 148.40 143.55 296
Jun 8, 2023 149.50 149.62 147.60 147.78 142.95 1,009
Jun 7, 2023 145.76 148.80 145.42 148.80 143.94 961
Jun 6, 2023 144.50 146.30 143.78 146.20 141.42 292
Jun 5, 2023 147.50 148.32 145.20 145.60 140.84 1,441
Jun 2, 2023 141.78 145.20 141.78 145.20 140.46 1,028
Jun 1, 2023 143.22 143.22 140.00 141.38 136.76 1,097
May 31, 2023 142.82 144.56 141.02 143.20 138.52 1,710
May 30, 2023 143.48 144.26 140.80 141.60 136.97 943
May 29, 2023 144.76 146.22 141.76 144.50 139.78 598
May 26, 2023 143.64 144.60 143.20 144.00 139.30 676
May 25, 2023 146.78 146.78 143.44 144.42 139.70 535
May 24, 2023 145.82 147.20 144.50 147.20 142.39 5,316
May 23, 2023 141.72 146.00 141.70 145.82 141.06 1,228
May 22, 2023 142.02 143.20 141.40 143.20 138.52 1,421
May 19, 2023 143.98 144.70 142.76 143.20 138.52 1,032
May 18, 2023 1.51 Dividend
May 18, 2023 144.20 144.20 140.82 142.60 137.94 2,110
May 17, 2023 141.00 144.02 141.00 143.54 137.38 968
May 16, 2023 144.98 145.68 141.66 142.34 136.23 2,202
May 15, 2023 145.02 146.02 144.12 145.50 139.25 1,041
May 12, 2023 141.12 145.10 141.12 144.70 138.49 460
May 11, 2023 145.84 145.84 141.12 143.38 137.23 1,131
May 10, 2023 145.36 146.26 142.72 143.12 136.98 751
May 9, 2023 145.80 146.10 144.46 145.38 139.14 2,258
May 8, 2023 145.00 146.96 145.00 145.84 139.58 1,142
May 5, 2023 144.34 146.34 142.32 145.20 138.97 1,341
May 4, 2023 143.28 143.38 141.46 142.02 135.92 850
May 3, 2023 145.58 145.58 142.46 143.66 137.49 1,304
May 2, 2023 152.62 153.10 145.18 145.38 139.14 1,944
Apr 28, 2023 152.94 153.10 149.80 152.28 145.74 921
Apr 27, 2023 152.38 152.38 149.92 150.40 143.94 1,562
Apr 26, 2023 152.80 153.82 150.80 152.62 146.07 1,586
Apr 25, 2023 155.02 155.02 153.78 153.80 147.20 570
Apr 24, 2023 152.94 154.80 151.16 154.80 148.16 194

Related Tickers

XONA.DE Exxon Mobil Corporation
112.34
-0.69%
 
XONA.HA Exxon Mobil Corp
113.16
+1.47%
 
L3H.SG Shell PLC
67.50
0.00%
 
MOL.BD MOL Magyar Olaj- és Gázipari Nyilvánosan Muködo Részvénytársaság
2,940.00
-1.34%
 
SHELL.AS Shell plc
33.88
-0.10%
 
IMO Imperial Oil Limited
70.51
+0.10%
 
TTE TotalEnergies SE
72.97
+0.52%
 
EQNR.OL Equinor ASA
294.10
-0.91%
 
XOM Exxon Mobil Corporation
121.03
+0.39%
 
REP.MC Repsol, S.A.
15.05
+1.07%