Frankfurt - Delayed Quote EUR

Repsol, S.A. (REPA.F)

14.90 +0.40 (+2.76%)
At close: April 24 at 8:46 AM GMT+2
Currency in EUR
Download
Date Open High Low Close
Adj Close
Volume
Apr 24, 2024 14.90 14.90 14.90 14.90 14.90 -
Apr 23, 2024 14.80 15.20 14.50 14.50 14.50 106
Apr 22, 2024 14.80 14.80 14.40 14.40 14.40 -
Apr 19, 2024 14.70 14.70 14.40 14.40 14.40 -
Apr 18, 2024 15.20 15.20 14.60 14.60 14.60 300
Apr 17, 2024 14.90 15.00 14.90 15.00 15.00 -
Apr 16, 2024 15.40 15.40 14.80 14.80 14.80 -
Apr 15, 2024 15.90 15.90 15.90 15.90 15.90 10
Apr 12, 2024 14.60 14.90 14.60 14.90 14.90 1,430
Apr 11, 2024 15.30 15.30 15.20 15.20 15.20 -
Apr 10, 2024 15.50 15.50 15.20 15.20 15.20 -
Apr 9, 2024 15.80 15.80 15.60 15.60 15.60 -
Apr 8, 2024 15.80 15.80 15.70 15.70 15.70 -
Apr 5, 2024 16.00 16.00 15.70 15.70 15.70 -
Apr 4, 2024 15.60 16.60 15.50 16.60 16.60 1,035
Apr 3, 2024 15.50 15.50 15.40 15.40 15.40 -
Apr 2, 2024 15.00 15.40 15.00 15.40 15.40 -
Mar 28, 2024 15.00 15.00 15.00 15.00 15.00 -
Mar 27, 2024 15.10 15.10 15.00 15.00 15.00 800
Mar 26, 2024 15.00 15.20 15.00 15.20 15.20 -
Mar 25, 2024 15.00 15.00 14.90 14.90 14.90 -
Mar 22, 2024 15.00 15.00 15.00 15.00 15.00 -
Mar 21, 2024 15.20 15.20 15.20 15.20 15.20 -
Mar 20, 2024 15.10 15.10 15.10 15.10 15.10 -
Mar 19, 2024 14.90 14.90 14.90 14.90 14.90 -
Mar 18, 2024 14.90 14.90 14.90 14.90 14.90 -
Mar 15, 2024 14.80 14.80 14.80 14.80 14.80 -
Mar 14, 2024 14.70 14.80 14.70 14.70 14.70 350
Mar 13, 2024 14.40 14.50 14.40 14.50 14.50 -
Mar 12, 2024 14.20 14.30 14.20 14.30 14.30 -
Mar 11, 2024 14.10 14.10 14.00 14.00 14.00 -
Mar 8, 2024 14.10 14.10 14.10 14.10 14.10 -
Mar 7, 2024 14.20 14.20 14.00 14.00 14.00 -
Mar 6, 2024 14.20 14.20 14.10 14.10 14.10 -
Mar 5, 2024 14.40 14.40 14.00 14.00 14.00 -
Mar 4, 2024 14.40 14.40 14.10 14.10 14.10 -
Mar 1, 2024 14.40 14.40 14.30 14.30 14.30 -
Feb 29, 2024 14.30 14.30 14.20 14.20 14.20 -
Feb 28, 2024 14.40 14.40 14.30 14.30 14.30 -
Feb 27, 2024 14.30 14.40 14.30 14.40 14.40 -
Feb 26, 2024 14.30 14.30 14.00 14.10 14.10 1,000
Feb 23, 2024 14.10 14.10 14.10 14.10 14.10 -
Feb 22, 2024 13.40 14.00 13.40 14.00 14.00 200
Feb 21, 2024 13.40 13.40 13.40 13.40 13.40 -
Feb 20, 2024 13.50 13.50 13.50 13.50 13.50 -
Feb 19, 2024 13.30 13.30 13.30 13.30 13.30 -
Feb 16, 2024 13.50 13.50 13.30 13.30 13.30 -
Feb 15, 2024 13.60 13.60 13.20 13.20 13.20 -
Feb 14, 2024 13.80 13.80 13.60 13.60 13.60 -
Feb 13, 2024 13.70 13.70 13.70 13.70 13.70 -
Feb 12, 2024 13.50 13.60 13.50 13.60 13.60 -
Feb 9, 2024 13.40 13.40 13.40 13.40 13.40 -
Feb 8, 2024 13.30 13.30 13.30 13.30 13.30 -
Feb 7, 2024 13.50 13.50 13.20 13.20 13.20 -
Feb 6, 2024 13.20 13.20 13.20 13.20 13.20 -
Feb 5, 2024 13.30 13.30 12.90 12.90 12.90 -
Feb 2, 2024 13.70 13.70 13.20 13.20 13.20 -
Feb 1, 2024 13.60 13.60 13.50 13.50 13.50 -
Jan 31, 2024 13.70 13.70 13.50 13.50 13.50 -
Jan 30, 2024 13.60 13.60 13.60 13.60 13.60 -
Jan 29, 2024 13.60 13.70 13.60 13.70 13.70 -
Jan 26, 2024 13.40 13.50 13.40 13.50 13.50 -
Jan 25, 2024 13.30 13.30 13.30 13.30 13.30 -
Jan 24, 2024 13.10 13.20 13.10 13.20 13.20 -
Jan 23, 2024 13.00 13.00 13.00 13.00 13.00 -
Jan 22, 2024 13.30 13.30 12.60 12.60 12.60 -
Jan 19, 2024 13.30 13.30 13.30 13.30 13.30 -
Jan 18, 2024 13.10 13.20 13.10 13.20 13.20 -
Jan 17, 2024 13.00 13.00 13.00 13.00 13.00 -
Jan 16, 2024 13.20 13.20 13.20 13.20 13.20 -
Jan 15, 2024 13.20 13.20 13.20 13.20 13.20 -
Jan 12, 2024 13.00 13.20 13.00 13.20 13.20 -
Jan 11, 2024 13.20 13.20 13.20 13.20 13.20 -
Jan 10, 2024 13.00 13.10 13.00 13.10 13.10 -
Jan 9, 2024 0.44 Dividend
Jan 9, 2024 13.30 13.30 13.30 13.30 13.30 -
Jan 8, 2024 13.70 13.70 13.70 13.70 13.26 -
Jan 5, 2024 13.70 14.10 13.70 13.70 13.26 500
Jan 4, 2024 13.50 13.80 13.50 13.80 13.36 -
Jan 3, 2024 13.60 13.60 13.10 13.40 12.97 -
Jan 2, 2024 13.30 13.30 13.30 13.30 12.87 -
Dec 29, 2023 13.20 13.20 13.20 13.20 12.78 -
Dec 28, 2023 13.50 13.50 13.50 13.50 13.07 -
Dec 27, 2023 13.40 13.40 13.40 13.40 12.97 -
Dec 22, 2023 13.30 13.30 13.30 13.30 12.87 -
Dec 21, 2023 13.60 13.60 13.60 13.60 13.17 10
Dec 20, 2023 13.30 13.30 13.30 13.30 12.87 -
Dec 19, 2023 13.80 13.80 13.80 13.80 13.36 1,000
Dec 18, 2023 13.10 13.10 13.10 13.10 12.68 -
Dec 15, 2023 13.20 13.20 13.20 13.20 12.78 -
Dec 14, 2023 13.00 13.00 13.00 13.00 12.58 -
Dec 13, 2023 12.90 12.90 12.90 12.90 12.49 -
Dec 12, 2023 13.50 13.50 13.50 13.50 13.07 500
Dec 11, 2023 13.60 13.60 13.60 13.60 13.17 -
Dec 8, 2023 13.80 13.80 13.50 13.50 13.07 -
Dec 7, 2023 14.40 14.40 13.90 13.90 13.46 1
Dec 6, 2023 14.00 14.00 13.60 13.60 13.17 -
Dec 5, 2023 13.80 14.00 13.80 14.00 13.55 -
Dec 4, 2023 14.00 14.20 13.90 14.20 13.75 350
Dec 1, 2023 14.00 14.10 14.00 14.10 13.65 -
Nov 30, 2023 14.00 14.40 14.00 14.20 13.75 1,000
Nov 29, 2023 14.20 14.20 14.20 14.20 13.75 -
Nov 28, 2023 14.10 14.10 14.10 14.10 13.65 -
Nov 27, 2023 14.00 14.20 14.00 14.20 13.75 -
Nov 24, 2023 13.90 14.00 13.90 14.00 13.55 -
Nov 23, 2023 13.70 13.90 13.70 13.90 13.46 5
Nov 22, 2023 13.80 13.80 13.70 13.70 13.26 -
Nov 21, 2023 13.90 13.90 13.90 13.90 13.46 -
Nov 20, 2023 13.80 13.90 13.80 13.90 13.46 -
Nov 17, 2023 13.70 13.80 13.70 13.80 13.36 -
Nov 16, 2023 13.90 13.90 13.90 13.90 13.46 -
Nov 15, 2023 13.90 13.90 13.40 13.80 13.36 500
Nov 14, 2023 13.90 13.90 13.80 13.80 13.36 -
Nov 13, 2023 13.60 13.70 13.60 13.70 13.26 -
Nov 10, 2023 13.50 13.60 13.50 13.60 13.17 -
Nov 9, 2023 13.40 13.60 13.40 13.60 13.17 -
Nov 8, 2023 13.40 13.80 13.40 13.80 13.36 500
Nov 7, 2023 13.80 13.80 13.80 13.80 13.36 -
Nov 6, 2023 13.70 13.70 13.50 13.50 13.07 -
Nov 3, 2023 14.00 14.00 14.00 14.00 13.55 -
Nov 2, 2023 14.10 14.10 14.10 14.10 13.65 240
Nov 1, 2023 13.80 14.00 13.80 14.00 13.55 -
Oct 31, 2023 14.20 14.20 14.20 14.20 13.75 -
Oct 30, 2023 13.70 14.20 13.70 14.20 13.75 -
Oct 27, 2023 13.90 13.90 13.90 13.90 13.46 -
Oct 26, 2023 14.10 14.10 13.80 13.80 13.36 -
Oct 25, 2023 14.20 14.20 14.10 14.10 13.65 -
Oct 24, 2023 14.40 14.40 14.00 14.00 13.55 -
Oct 23, 2023 14.60 14.60 14.30 14.30 13.84 -
Oct 20, 2023 14.70 14.70 14.60 14.60 14.13 -
Oct 19, 2023 15.00 15.00 14.60 14.60 14.13 70
Oct 18, 2023 14.90 14.90 14.90 14.90 14.42 -
Oct 17, 2023 14.60 14.60 14.60 14.60 14.13 -
Oct 16, 2023 14.50 14.50 14.50 14.50 14.04 -
Oct 13, 2023 14.30 14.50 14.30 14.50 14.04 -
Oct 12, 2023 14.40 14.50 14.30 14.30 13.84 240
Oct 11, 2023 14.50 14.50 14.30 14.30 13.84 -
Oct 10, 2023 14.30 14.30 14.30 14.30 13.84 -
Oct 9, 2023 14.20 14.20 14.20 14.20 13.75 -
Oct 6, 2023 14.20 14.20 13.90 13.90 13.46 397
Oct 5, 2023 14.20 14.30 14.20 14.30 13.84 -
Oct 4, 2023 14.70 14.70 14.50 14.50 14.04 -
Oct 3, 2023 15.00 15.00 14.80 14.80 14.33 -
Oct 2, 2023 15.20 15.30 15.20 15.30 14.81 -
Sep 29, 2023 15.40 15.40 15.20 15.20 14.71 -
Sep 28, 2023 15.20 15.20 15.20 15.20 14.71 -
Sep 27, 2023 15.10 15.10 15.10 15.10 14.62 -
Sep 26, 2023 15.20 15.20 15.00 15.00 14.52 -
Sep 25, 2023 15.40 15.40 15.20 15.20 14.71 -
Sep 22, 2023 15.30 15.50 15.30 15.50 15.00 -
Sep 21, 2023 15.00 15.30 15.00 15.30 14.81 -
Sep 20, 2023 15.00 15.00 15.00 15.00 14.52 -
Sep 19, 2023 15.10 15.10 15.00 15.00 14.52 -
Sep 18, 2023 15.00 15.00 14.90 14.90 14.42 -
Sep 15, 2023 15.00 15.00 14.90 14.90 14.42 -
Sep 14, 2023 14.70 14.80 14.70 14.80 14.33 -
Sep 13, 2023 14.80 14.80 14.80 14.80 14.33 -
Sep 12, 2023 14.90 14.90 14.70 14.70 14.23 -
Sep 11, 2023 14.60 14.70 14.60 14.70 14.23 -
Sep 8, 2023 14.30 14.30 14.30 14.30 13.84 -
Sep 7, 2023 14.00 14.10 14.00 14.10 13.65 -
Sep 6, 2023 14.50 14.50 14.20 14.20 13.75 -
Sep 5, 2023 14.30 14.40 14.30 14.40 13.94 -
Sep 4, 2023 14.40 14.40 14.40 14.40 13.94 -
Sep 1, 2023 13.90 13.90 13.90 13.90 13.46 -
Aug 31, 2023 14.30 14.30 13.90 13.90 13.46 -
Aug 30, 2023 14.20 14.20 14.10 14.10 13.65 -
Aug 29, 2023 14.00 14.50 14.00 14.00 13.55 500
Aug 28, 2023 13.80 13.80 13.80 13.80 13.36 -
Aug 25, 2023 13.60 13.80 13.60 13.80 13.36 -
Aug 24, 2023 13.60 13.60 13.40 13.40 12.97 -
Aug 23, 2023 13.90 13.90 13.20 13.20 12.78 -
Aug 22, 2023 14.00 14.00 13.60 13.60 13.17 -
Aug 21, 2023 13.60 13.70 13.60 13.70 13.26 -
Aug 18, 2023 13.50 13.50 13.40 13.40 12.97 -
Aug 17, 2023 13.40 13.40 13.40 13.40 12.97 -
Aug 16, 2023 13.50 13.50 13.40 13.40 12.97 -
Aug 15, 2023 13.60 13.60 13.40 13.40 12.97 -
Aug 14, 2023 13.80 13.80 13.50 13.50 13.07 -
Aug 11, 2023 13.80 13.80 13.60 13.60 13.17 -
Aug 10, 2023 13.80 14.30 13.70 14.30 13.84 400
Aug 9, 2023 13.40 13.60 13.40 13.60 13.17 -
Aug 8, 2023 13.50 13.50 13.20 13.20 12.78 -
Aug 7, 2023 13.60 13.60 13.60 13.60 13.17 -
Aug 4, 2023 13.40 13.40 13.40 13.40 12.97 -
Aug 3, 2023 13.20 13.20 13.20 13.20 12.78 -
Aug 2, 2023 13.40 13.40 13.40 13.40 12.97 -
Aug 1, 2023 13.60 13.60 13.40 13.40 12.97 -
Jul 31, 2023 13.50 13.60 13.50 13.60 13.17 -
Jul 28, 2023 13.40 13.40 13.30 13.30 12.87 -
Jul 27, 2023 13.50 13.50 13.40 13.40 12.97 -
Jul 26, 2023 13.50 13.50 13.40 13.40 12.97 -
Jul 25, 2023 13.60 13.60 13.30 13.30 12.87 -
Jul 24, 2023 13.20 13.40 13.20 13.40 12.97 -
Jul 21, 2023 13.00 13.10 13.00 13.10 12.68 -
Jul 20, 2023 12.70 12.90 12.70 12.90 12.49 1,000
Jul 19, 2023 12.60 12.60 12.60 12.60 12.20 -
Jul 18, 2023 12.40 12.40 12.40 12.40 12.00 -
Jul 17, 2023 12.40 12.40 12.40 12.40 12.00 -
Jul 14, 2023 12.80 12.80 12.70 12.70 12.29 1,000
Jul 13, 2023 12.70 12.70 12.70 12.70 12.29 -
Jul 12, 2023 12.60 12.60 12.60 12.60 12.20 -
Jul 11, 2023 12.50 12.50 12.40 12.40 12.00 -
Jul 10, 2023 12.50 12.50 12.50 12.50 12.10 -
Jul 7, 2023 12.60 12.60 12.30 12.30 11.91 -
Jul 6, 2023 12.90 12.90 12.90 12.90 12.49 -
Jul 5, 2023 13.00 13.00 13.00 13.00 12.58 -
Jul 4, 2023 13.40 13.40 13.40 13.40 12.97 -
Jul 3, 2023 0.38 Dividend
Jul 3, 2023 13.10 13.10 13.10 13.10 12.68 -
Jun 30, 2023 13.20 13.20 13.00 13.00 12.22 -
Jun 29, 2023 13.00 13.00 12.90 12.90 12.12 -
Jun 28, 2023 12.90 12.90 12.70 12.70 11.93 -
Jun 27, 2023 13.10 13.10 12.70 12.70 11.93 -
Jun 26, 2023 13.00 13.00 13.00 13.00 12.22 -
Jun 23, 2023 13.00 13.00 12.60 12.60 11.84 -
Jun 22, 2023 13.20 13.20 12.90 12.90 12.12 -
Jun 21, 2023 13.10 13.20 12.60 13.20 12.40 1,500
Jun 20, 2023 13.30 13.30 13.00 13.00 12.22 -
Jun 19, 2023 13.50 13.50 13.50 13.50 12.69 -
Jun 16, 2023 13.30 13.30 13.30 13.30 12.50 -
Jun 15, 2023 13.30 13.30 13.20 13.20 12.40 -
Jun 14, 2023 13.30 13.30 13.30 13.30 12.50 -
Jun 13, 2023 13.10 13.30 13.10 13.30 12.50 -
Jun 12, 2023 13.40 13.40 13.10 13.10 12.31 -
Jun 9, 2023 13.40 13.40 13.10 13.10 12.31 -
Jun 8, 2023 13.30 13.30 13.30 13.30 12.50 -
Jun 7, 2023 13.30 13.30 13.10 13.10 12.31 -
Jun 6, 2023 13.00 13.00 12.90 12.90 12.12 -
Jun 5, 2023 13.40 13.40 13.00 13.00 12.22 -
Jun 2, 2023 13.00 13.20 13.00 13.20 12.40 -
Jun 1, 2023 12.50 12.50 12.50 12.50 11.75 -
May 31, 2023 12.70 12.70 12.30 12.30 11.56 -
May 30, 2023 12.90 12.90 12.60 12.60 11.84 -
May 29, 2023 12.90 12.90 12.90 12.90 12.12 -
May 26, 2023 12.70 12.70 12.70 12.70 11.93 -
May 25, 2023 13.30 13.30 12.70 12.70 11.93 -
May 24, 2023 13.40 13.40 13.00 13.00 12.22 -
May 23, 2023 13.30 13.30 12.90 12.90 12.12 -
May 22, 2023 13.30 13.30 13.30 13.30 12.50 -
May 19, 2023 13.30 13.40 13.30 13.40 12.59 -
May 18, 2023 13.20 13.30 13.20 13.30 12.50 -
May 17, 2023 13.10 13.20 13.10 13.20 12.40 -
May 16, 2023 13.20 13.30 13.10 13.30 12.50 474
May 15, 2023 13.30 13.30 13.30 13.30 12.50 -
May 12, 2023 13.10 13.30 12.90 12.90 12.12 -
May 11, 2023 13.10 13.10 13.10 13.10 12.31 -
May 10, 2023 13.00 13.00 13.00 13.00 12.22 -
May 9, 2023 13.20 13.20 13.20 13.20 12.40 -
May 8, 2023 13.20 13.20 13.20 13.20 12.40 -
May 5, 2023 12.80 13.10 12.80 13.10 12.31 -
May 4, 2023 12.70 12.80 12.70 12.80 12.03 -
May 3, 2023 12.70 12.80 12.30 12.80 12.03 252
May 2, 2023 13.30 13.30 13.00 13.00 12.22 1,000
Apr 28, 2023 12.90 12.90 12.90 12.90 12.12 -
Apr 27, 2023 13.40 13.40 13.40 13.40 12.59 -
Apr 26, 2023 13.30 13.30 13.30 13.30 12.50 -
Apr 25, 2023 13.30 13.30 13.20 13.20 12.40 -
Apr 24, 2023 13.10 13.10 12.90 12.90 12.12 -

Related Tickers

OMV.F OMV Aktiengesellschaft
43.40
-1.00%
 
DNQA.F Equinor ASA
25.20
0.00%
 
TTFNF TotalEnergies SE
73.47
+1.73%
 
SNPMF China Petroleum & Chemical Corporation
0.5883
+1.08%
 
FP.VI TotalEnergies SE
68.31
+0.10%
 
2222.SR Saudi Arabian Oil Company
30.10
0.00%
 
E Eni S.p.A.
32.59
-2.13%
 
SHELL.AS Shell plc
34.02
+0.40%
 
TTE TotalEnergies SE
72.74
-0.32%
 
TTE.PA TotalEnergies SE
67.91
0.00%