REPA.F - Repsol, S.A.

Frankfurt - Frankfurt Delayed Price. Currency in EUR
DateOpenHighLowClose*Adj Close**Volume
Oct 14, 201914.4014.4014.4014.4014.4099
Oct 11, 201914.1014.1014.1014.1014.10-
Oct 10, 201913.9013.9013.9013.9013.90-
Oct 09, 201913.8013.8013.8013.8013.80-
Oct 08, 201913.9013.9013.9013.9013.90-
Oct 07, 201913.6013.6013.6013.6013.60-
Oct 04, 201913.6013.6013.6013.6013.60-
Oct 02, 201914.1014.1014.1014.1014.10-
Oct 01, 201914.2014.2014.2014.2014.20-
Sep 30, 201914.1014.1014.1014.1014.10-
Sep 27, 201914.0014.0014.0014.0014.00-
Sep 26, 201913.9013.9013.9013.9013.90-
Sep 25, 201913.9013.9013.9013.9013.90-
Sep 24, 201914.1014.1014.1014.1014.10-
Sep 23, 201914.0014.0014.0014.0014.00-
Sep 20, 201914.1014.5014.1014.4014.4099
Sep 19, 201913.9013.9013.9013.9013.90-
Sep 18, 201913.8013.8013.8013.8013.80-
Sep 17, 201914.1014.1014.1014.1014.10-
Sep 16, 201913.8014.2013.8014.2014.20-
Sep 13, 201913.7013.7013.7013.7013.70-
Sep 12, 201913.8013.8013.8013.8013.80-
Sep 11, 201914.0014.0014.0014.0014.00-
Sep 10, 201913.7013.7013.7013.7013.70-
Sep 09, 201913.4013.4013.4013.4013.40-
Sep 06, 201913.5013.5013.5013.5013.50-
Sep 05, 201913.4013.4013.4013.4013.40-
Sep 04, 201913.1013.1013.1013.1013.10-
Sep 03, 201913.2013.2013.2013.2013.20-
Sep 02, 201913.0013.0013.0013.0013.00-
Aug 30, 201912.9012.9012.9012.9012.90-
Aug 29, 201912.7013.0012.7013.0013.0070
Aug 28, 201912.4012.9012.4012.9012.9070
Aug 27, 201912.4012.4012.4012.4012.40-
Aug 26, 201912.3012.3012.3012.3012.30-
Aug 23, 201912.6012.6012.6012.6012.60-
Aug 22, 201912.6012.6012.6012.6012.60-
Aug 21, 201912.4012.4012.4012.4012.40-
Aug 20, 201912.6012.6012.6012.6012.60-
Aug 19, 201912.6012.6012.6012.6012.60-
Aug 16, 201912.3012.3012.3012.3012.30-
Aug 15, 201912.5012.5012.2012.2012.202
Aug 14, 201912.9012.9012.9012.9012.90-
Aug 13, 201912.8012.8012.8012.8012.80-
Aug 12, 201913.0013.0013.0013.0013.0090
Aug 09, 201913.1013.1013.1013.1013.10-
Aug 08, 201913.0013.0013.0013.0013.00-
Aug 07, 201913.2013.2013.2013.2013.20-
Aug 06, 201913.4013.4013.4013.4013.40-
Aug 05, 201913.9013.9013.5013.7013.70512
Aug 02, 201914.1014.1014.1014.1014.10-
Aug 01, 201914.2014.2014.2014.2014.20-
Jul 31, 201914.2014.5014.2014.5014.5048
Jul 30, 201914.4014.4014.4014.4014.40-
Jul 29, 201914.3014.4014.3014.4014.40-
Jul 26, 201914.3014.3014.3014.3014.30-
Jul 25, 201914.2014.5014.2014.2014.20100
Jul 24, 201913.3013.3013.3013.3013.30-
Jul 23, 201913.1013.1013.1013.1013.10-
Jul 22, 201913.1013.1013.1013.1013.10-
Jul 19, 201913.2013.2013.2013.2013.20-
Jul 18, 201913.2013.2013.2013.2013.20-
Jul 17, 201913.5013.5013.5013.5013.50-
Jul 16, 201913.7013.7013.7013.7013.70-
Jul 15, 201913.8013.8013.8013.8013.8010
Jul 12, 201913.7013.7013.7013.7013.70-
Jul 11, 201913.7013.7013.7013.7013.70-
Jul 10, 201913.4013.4013.4013.4013.40-
Jul 09, 201913.5013.5013.4013.4013.40-
Jul 08, 201913.6013.6013.6013.6013.60-
Jul 05, 201913.7013.7013.7013.7013.70-
Jul 04, 201913.6013.6013.6013.6013.60-
Jul 03, 201913.7013.7013.7013.7013.70-
Jul 02, 201913.9013.9013.9013.9013.90-
Jul 01, 201913.9013.9013.9013.9013.90-
Jun 28, 201913.5013.5013.5013.5013.50-
Jun 27, 201913.7013.7013.7013.7013.70-
Jun 26, 201913.7013.7013.7013.7013.70-
Jun 25, 201913.7013.7013.6013.6013.60-
Jun 24, 201914.0014.0013.9013.9013.90-
Jun 21, 201913.8013.8013.8013.8013.80-
Jun 20, 201913.7013.7013.6013.6013.60-
Jun 19, 201913.7013.7013.6013.6013.60300
Jun 18, 201913.5013.5013.5013.5013.50-
Jun 17, 201914.3014.3013.8013.8013.80795
Jun 17, 20190.566329 Dividend
Jun 14, 201914.3014.4014.3014.4013.836
Jun 13, 201914.3014.3014.3014.3013.74-
Jun 12, 201914.4014.4014.4014.4013.83-
Jun 11, 201914.5014.5014.5014.5013.93-
Jun 07, 201914.4014.5014.4014.5013.93-
Jun 06, 201914.4014.8014.4014.8014.22249
Jun 05, 201914.4014.4014.4014.4013.83-
Jun 04, 201914.3014.3014.3014.3013.74-
Jun 03, 201914.3014.3014.3014.3013.74-
May 31, 201914.3014.3014.3014.3013.74-
May 30, 201914.4014.4014.4014.4013.83-
May 29, 201914.3014.3014.3014.3013.74-
May 28, 201914.4014.5014.4014.5013.93-
May 27, 201914.4014.4014.4014.4013.83-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...