Singapore markets close in 49 minutes
Straits Times Index
3,298.47 -4.72 (-0.14%) Nikkei
38,835.10 +599.03 (+1.57%) Hang Seng
18,470.59 -107.71 (-0.58%) FTSE 100
8,280.81 +67.32 (+0.82%) Bitcoin USD
63,658.42 -912.89 (-1.41%) CMC Crypto 200
1,369.29 +4.16 (+0.30%)
Chevron Corp (CHV.BE)
Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
As of 08:08AM CEST. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 150.84 | 150.84 | 150.84 | 150.84 | 150.84 | 2 |
| 06 May 2024 | 148.86 | 148.86 | 148.86 | 148.86 | 148.86 | - |
| 03 May 2024 | 150.06 | 150.06 | 149.00 | 149.00 | 149.00 | 2 |
| 02 May 2024 | 149.50 | 149.50 | 149.50 | 149.50 | 149.50 | - |
| 30 Apr 2024 | 154.58 | 155.02 | 154.58 | 155.02 | 155.02 | 30 |
| 29 Apr 2024 | 154.50 | 154.86 | 154.50 | 154.86 | 154.86 | 5 |
| 26 Apr 2024 | 153.64 | 153.64 | 153.64 | 153.64 | 153.64 | - |
| 25 Apr 2024 | 152.06 | 152.06 | 152.06 | 152.06 | 152.06 | - |
| 24 Apr 2024 | 151.96 | 151.96 | 151.96 | 151.96 | 151.96 | - |
| 23 Apr 2024 | 151.80 | 151.80 | 151.80 | 151.80 | 151.80 | - |
| 22 Apr 2024 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | - |
| 19 Apr 2024 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 5 |
| 18 Apr 2024 | 146.02 | 146.02 | 146.02 | 146.02 | 146.02 | - |
| 17 Apr 2024 | 146.70 | 146.70 | 146.70 | 146.70 | 146.70 | - |
| 16 Apr 2024 | 148.58 | 148.58 | 148.44 | 148.44 | 148.44 | 10 |
| 15 Apr 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - |
| 12 Apr 2024 | 151.18 | 151.18 | 151.18 | 151.18 | 151.18 | - |
| 11 Apr 2024 | 150.98 | 150.98 | 150.98 | 150.98 | 150.98 | - |
| 10 Apr 2024 | 148.90 | 148.90 | 148.90 | 148.90 | 148.90 | - |
| 09 Apr 2024 | 148.62 | 149.00 | 148.62 | 149.00 | 149.00 | 6 |
| 08 Apr 2024 | 147.90 | 147.90 | 147.90 | 147.90 | 147.90 | - |
| 05 Apr 2024 | 149.00 | 149.00 | 148.74 | 148.76 | 148.76 | 140 |
| 04 Apr 2024 | 147.72 | 147.72 | 147.72 | 147.72 | 147.72 | - |
| 03 Apr 2024 | 148.38 | 148.38 | 148.38 | 148.38 | 148.38 | - |
| 02 Apr 2024 | 148.90 | 148.90 | 148.90 | 148.90 | 148.90 | 50 |
| 28 Mar 2024 | 144.26 | 144.26 | 144.26 | 144.26 | 144.26 | - |
| 27 Mar 2024 | 142.96 | 142.96 | 142.96 | 142.96 | 142.96 | - |
| 26 Mar 2024 | 143.68 | 143.68 | 143.68 | 143.68 | 143.68 | - |
| 25 Mar 2024 | 142.68 | 142.68 | 142.68 | 142.68 | 142.68 | - |
| 22 Mar 2024 | 142.42 | 142.42 | 142.42 | 142.42 | 142.42 | - |
| 21 Mar 2024 | 141.78 | 141.78 | 141.78 | 141.78 | 141.78 | - |
| 20 Mar 2024 | 143.82 | 143.82 | 143.82 | 143.82 | 143.82 | - |
| 19 Mar 2024 | 142.38 | 142.38 | 142.38 | 142.38 | 142.38 | - |
| 18 Mar 2024 | 142.80 | 142.80 | 142.80 | 142.80 | 142.80 | - |
| 15 Mar 2024 | 143.10 | 143.10 | 143.10 | 143.10 | 143.10 | - |
| 14 Mar 2024 | 140.84 | 140.84 | 140.84 | 140.84 | 140.84 | - |
| 13 Mar 2024 | 138.78 | 138.78 | 138.78 | 138.78 | 138.78 | - |
| 12 Mar 2024 | 138.80 | 138.80 | 138.80 | 138.80 | 138.80 | - |
| 11 Mar 2024 | 136.72 | 136.72 | 136.72 | 136.72 | 136.72 | - |
| 08 Mar 2024 | 136.96 | 136.96 | 136.96 | 136.96 | 136.96 | - |
| 07 Mar 2024 | 135.72 | 135.80 | 135.72 | 135.80 | 135.80 | 3 |
| 06 Mar 2024 | 137.54 | 137.54 | 137.54 | 137.54 | 137.54 | - |
| 05 Mar 2024 | 136.30 | 136.30 | 136.30 | 136.30 | 136.30 | - |
| 04 Mar 2024 | 141.18 | 141.18 | 141.18 | 141.18 | 141.18 | 200 |
| 01 Mar 2024 | 140.62 | 140.62 | 140.62 | 140.62 | 140.62 | - |
| 29 Feb 2024 | 140.08 | 140.08 | 140.08 | 140.08 | 140.08 | - |
| 28 Feb 2024 | 140.20 | 140.20 | 140.20 | 140.20 | 140.20 | - |
| 27 Feb 2024 | 141.24 | 141.24 | 141.24 | 141.24 | 141.24 | - |
| 26 Feb 2024 | 142.20 | 142.20 | 142.20 | 142.20 | 142.20 | 2 |
| 23 Feb 2024 | 142.98 | 142.98 | 142.98 | 142.98 | 142.98 | - |
| 22 Feb 2024 | 143.40 | 143.40 | 143.40 | 143.40 | 143.40 | - |
| 21 Feb 2024 | 142.44 | 142.44 | 142.44 | 142.44 | 142.44 | - |
| 20 Feb 2024 | 144.54 | 144.54 | 144.54 | 144.54 | 144.54 | - |
| 19 Feb 2024 | 143.50 | 145.32 | 143.50 | 145.32 | 145.32 | 575 |
| 16 Feb 2024 | 142.82 | 142.82 | 142.82 | 142.82 | 142.82 | - |
| 15 Feb 2024 | 138.98 | 142.50 | 138.98 | 142.50 | 142.50 | 17 |
| 15 Feb 2024 | 1.63 Dividend | |||||
| 14 Feb 2024 | 140.24 | 140.24 | 140.24 | 140.24 | 138.61 | - |
| 13 Feb 2024 | 141.26 | 141.26 | 141.26 | 141.26 | 139.62 | - |
| 12 Feb 2024 | 139.78 | 139.78 | 139.78 | 139.78 | 138.16 | - |
| 09 Feb 2024 | 142.36 | 142.36 | 142.36 | 142.36 | 140.71 | - |
| 08 Feb 2024 | 141.28 | 141.28 | 141.28 | 141.28 | 139.64 | - |
| 07 Feb 2024 | 140.96 | 140.96 | 140.96 | 140.96 | 139.32 | - |
| 06 Feb 2024 | 141.32 | 141.32 | 141.32 | 141.32 | 139.68 | - |
| 05 Feb 2024 | 141.44 | 141.44 | 141.44 | 141.44 | 139.80 | 8 |
| 02 Feb 2024 | 136.12 | 136.12 | 136.12 | 136.12 | 134.54 | - |
| 01 Feb 2024 | 136.42 | 136.42 | 136.42 | 136.42 | 134.83 | - |
| 31 Jan 2024 | 137.88 | 137.88 | 137.88 | 137.88 | 136.28 | - |
| 30 Jan 2024 | 137.50 | 137.50 | 137.50 | 137.50 | 135.90 | - |
| 29 Jan 2024 | 137.34 | 137.34 | 137.34 | 137.34 | 135.74 | - |
| 26 Jan 2024 | 136.02 | 136.02 | 136.02 | 136.02 | 134.44 | - |
| 25 Jan 2024 | 132.68 | 132.68 | 132.68 | 132.68 | 131.14 | - |
| 24 Jan 2024 | 130.46 | 130.46 | 130.46 | 130.46 | 128.94 | - |
| 23 Jan 2024 | 130.74 | 130.74 | 130.74 | 130.74 | 129.22 | - |
| 22 Jan 2024 | 129.70 | 129.70 | 129.70 | 129.70 | 128.19 | - |
| 19 Jan 2024 | 130.14 | 130.14 | 130.14 | 130.14 | 128.63 | - |
| 18 Jan 2024 | 131.44 | 131.44 | 131.44 | 131.44 | 129.91 | - |
| 17 Jan 2024 | 131.76 | 131.76 | 131.76 | 131.76 | 130.23 | - |
| 16 Jan 2024 | 134.20 | 134.20 | 134.20 | 134.20 | 132.64 | - |
| 15 Jan 2024 | 133.50 | 133.50 | 133.50 | 133.50 | 131.95 | - |
| 12 Jan 2024 | 133.50 | 133.50 | 133.50 | 133.50 | 131.95 | - |
| 11 Jan 2024 | 131.86 | 132.48 | 131.86 | 132.48 | 130.94 | 10 |
| 10 Jan 2024 | 133.00 | 133.00 | 133.00 | 133.00 | 131.45 | - |
| 09 Jan 2024 | 135.50 | 135.50 | 135.50 | 135.50 | 133.93 | - |
| 08 Jan 2024 | 137.36 | 137.36 | 137.36 | 137.36 | 135.76 | - |
| 05 Jan 2024 | 138.24 | 138.24 | 138.24 | 138.24 | 136.63 | - |
| 04 Jan 2024 | 139.00 | 139.22 | 139.00 | 139.22 | 137.60 | - |
| 03 Jan 2024 | 135.92 | 135.92 | 135.92 | 135.92 | 134.34 | - |
| 02 Jan 2024 | 135.06 | 135.06 | 135.06 | 135.06 | 133.49 | - |
| 29 Dec 2023 | 135.20 | 135.20 | 135.20 | 135.20 | 133.63 | - |
| 28 Dec 2023 | 136.90 | 136.90 | 136.90 | 136.90 | 135.31 | - |
| 27 Dec 2023 | 137.66 | 137.66 | 137.66 | 137.66 | 136.06 | - |
| 22 Dec 2023 | 137.26 | 137.26 | 137.26 | 137.26 | 135.66 | - |
| 21 Dec 2023 | 137.00 | 137.00 | 137.00 | 137.00 | 135.41 | - |
| 20 Dec 2023 | 137.98 | 139.88 | 137.98 | 139.88 | 138.25 | 1 |
| 19 Dec 2023 | 136.22 | 136.22 | 136.22 | 136.22 | 134.64 | - |
| 18 Dec 2023 | 137.50 | 137.50 | 137.50 | 137.50 | 135.90 | 15 |
| 15 Dec 2023 | 136.02 | 136.02 | 136.02 | 136.02 | 134.44 | - |
| 14 Dec 2023 | 132.30 | 134.84 | 132.30 | 134.84 | 133.27 | 1 |
| 13 Dec 2023 | 131.20 | 131.20 | 131.20 | 131.20 | 129.68 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.