U.S. Markets close in 1 hr 57 mins

Repsol, S.A. (REP.MC)

MCE - MCE Delayed Price. Currency in EUR
Add to watchlist
14.14+0.04 (+0.28%)
At close: 5:35PM CEST
DateOpenHighLowClose*Adj Close**Volume
Jul 28, 201714.0614.2214.0614.1414.145,488,558
Jul 27, 201714.1014.3114.0314.1014.108,580,571
Jul 26, 201713.9514.0613.8814.0014.004,253,798
Jul 25, 201713.6213.8913.6013.8913.893,697,601
Jul 24, 201713.6513.7613.5213.6413.643,175,977
Jul 21, 201713.8113.9813.6113.6913.695,783,786
Jul 20, 201713.9013.9413.7613.8513.855,698,609
Jul 19, 201713.7413.8213.5813.7913.793,989,430
Jul 18, 201713.8113.9313.6713.7013.703,676,444
Jul 17, 201713.9113.9713.8413.8613.866,439,316
Jul 14, 201713.8113.9913.7713.9113.914,122,271
Jul 13, 201713.6513.8713.6113.8313.834,816,082
Jul 12, 201713.5213.7313.5213.6113.615,824,742
Jul 11, 201713.4013.4913.2713.4813.488,886,810
Jul 10, 201713.5013.5413.3613.4813.486,201,498
Jul 07, 201713.5313.5313.3513.4413.447,756,636
Jul 06, 201713.6513.6513.4913.6013.608,114,381
Jul 05, 201713.7613.8513.5613.5613.5612,239,337
Jul 04, 201713.7113.8613.6613.7913.796,088,605
Jul 03, 201713.5213.7713.5013.7713.774,819,866
Jun 30, 201713.5513.6013.4013.4013.405,388,991
Jun 29, 201713.7013.7513.4213.5213.525,093,800
Jun 28, 201713.5713.7313.4413.6613.668,424,124
Jun 27, 201713.5713.6513.5213.6113.618,354,625
Jun 26, 201713.5713.6613.4913.5713.577,197,927
Jun 23, 201713.5513.6013.4113.5313.5315,722,717
Jun 22, 201713.6613.6913.4413.5913.598,576,764
Jun 21, 201713.7513.8413.5513.7213.7217,033,956
Jun 20, 201714.0514.1013.7413.7713.778,642,988
Jun 19, 201713.9714.1513.9614.0714.076,471,269
Jun 16, 201713.9013.9713.7813.9013.9010,512,541
Jun 15, 201714.0614.1013.7813.8413.8410,519,101
Jun 14, 201714.4214.4514.1014.1414.148,792,619
Jun 13, 201714.4314.5314.3614.4014.405,946,609
Jun 12, 201714.5114.5114.3614.4014.406,645,257
Jun 12, 20170.426 Dividend
Jun 09, 201714.8114.9314.7614.8314.4015,533,794
Jun 08, 201714.9014.9414.7414.8514.437,651,220
Jun 07, 201714.9415.0014.8114.8814.457,751,710
Jun 06, 201714.9014.9714.8414.9014.476,024,106
Jun 05, 201714.9014.9414.8114.8514.435,475,270
Jun 02, 201714.9715.0314.7614.8214.397,094,927
Jun 01, 201715.0015.0614.8914.9914.5617,731,371
May 31, 201714.9815.0714.9014.9114.4923,813,340
May 30, 201714.9815.0914.9215.0014.577,566,000
May 29, 201714.9415.0514.9015.0114.582,698,388
May 26, 201714.9214.9614.8014.9514.539,197,489
May 25, 201715.1915.1914.8815.0614.634,893,756
May 24, 201715.1015.2215.0615.0714.645,828,563
May 23, 201714.9015.1214.8115.0914.6515,858,687
May 22, 201714.8814.9814.8314.8514.424,357,608
May 19, 201714.7314.9014.6514.8414.415,009,019
May 18, 201714.7714.8314.3614.6514.226,481,730
May 17, 201714.9014.9814.7314.8014.374,491,171
May 16, 201714.8415.0214.8114.9814.555,514,247
May 15, 201714.7414.9314.7214.8014.374,904,010
May 12, 201714.7414.7414.5114.6414.225,159,971
May 11, 201714.8114.8914.6114.6814.255,792,412
May 10, 201714.6914.8114.5914.7414.327,537,934
May 09, 201714.7214.8014.4814.6514.237,008,337
May 08, 201714.6814.7214.5214.6114.197,632,565
May 05, 201714.3414.6314.1814.5914.1711,803,925
May 04, 201714.6014.6514.4014.4714.0514,404,552
May 03, 201714.5814.6414.4914.5614.145,636,210
May 02, 201714.5314.7414.5314.6314.217,421,876
Apr 28, 201714.6214.6314.5214.5314.125,238,133
Apr 27, 201714.7414.7414.4814.5614.146,239,856
Apr 26, 201714.7714.8614.6914.8114.393,864,633
Apr 25, 201714.7014.8214.6214.7714.358,349,584
Apr 24, 201714.6914.7414.5914.6814.257,681,992
Apr 21, 201714.3614.4014.2314.3013.8810,155,366
Apr 20, 201714.3014.4814.2614.4114.005,264,274
Apr 19, 201714.3214.4714.2814.3913.9715,774,349
Apr 18, 201714.7214.7914.4014.4013.9811,805,334
Apr 13, 201714.7914.8214.6614.7214.302,974,445
Apr 12, 201714.9415.0614.8014.8414.416,891,930
Apr 11, 201714.8415.0014.7514.8514.4316,290,347
Apr 10, 201715.0015.0614.8614.9414.5120,025,954
Apr 07, 201714.8715.0014.8514.9914.568,483,316
Apr 06, 201714.5214.8614.5014.8214.408,177,481
Apr 05, 201714.4714.8414.4714.6514.238,568,021
Apr 04, 201714.2814.4014.2814.3913.9814,655,845
Apr 03, 201714.5314.5614.3014.3113.894,617,544
Mar 31, 201714.5014.6114.4014.4814.065,236,902
Mar 30, 201714.4414.6214.4114.6014.187,004,574
Mar 29, 201714.3714.4014.1914.3913.984,777,325
Mar 28, 201714.3114.3514.1914.3413.925,244,546
Mar 27, 201714.2514.3214.1814.3013.886,319,337
Mar 24, 201714.5114.5314.3114.3713.965,263,763
Mar 23, 201714.5014.5614.3814.5614.146,572,353
Mar 22, 201714.4014.4914.3214.4514.0410,432,239
Mar 21, 201714.5114.6614.4314.4814.066,149,444
Mar 20, 201714.5114.5514.4214.4614.044,219,919
Mar 17, 201714.4314.6214.3814.5614.1412,108,146
Mar 16, 201714.4614.5714.4414.4814.078,414,085
Mar 15, 201714.1914.3814.1814.2713.868,129,987
Mar 14, 201714.3714.4013.9814.1013.6914,616,515
Mar 13, 201714.4514.4514.3114.4013.999,396,723
Mar 10, 201714.7214.7414.3614.4314.0117,492,959
Mar 09, 201714.1014.2113.7614.0713.6718,413,244
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...