Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
61,066.38 +247.52 (+0.41%) CMC Crypto 200
1,263.96 -94.04 (-6.92%)
Imperial Oil Limited (IMP.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 08:00AM CEST
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 65.10 | 65.10 | 65.10 | 65.10 | 65.10 | - |
| 09 May 2024 | 64.44 | 64.44 | 64.44 | 64.44 | 64.44 | - |
| 08 May 2024 | 63.74 | 63.74 | 63.74 | 63.74 | 63.74 | - |
| 07 May 2024 | 64.02 | 64.02 | 64.02 | 64.02 | 64.02 | - |
| 06 May 2024 | 63.12 | 63.24 | 63.12 | 63.24 | 63.24 | 21 |
| 03 May 2024 | 63.20 | 63.20 | 63.20 | 63.20 | 63.20 | - |
| 02 May 2024 | 62.62 | 62.62 | 62.62 | 62.62 | 62.62 | - |
| 30 Apr 2024 | 66.02 | 66.02 | 66.02 | 66.02 | 66.02 | - |
| 29 Apr 2024 | 65.36 | 65.36 | 65.36 | 65.36 | 65.36 | - |
| 26 Apr 2024 | 66.24 | 66.24 | 66.24 | 66.24 | 66.24 | - |
| 25 Apr 2024 | 65.66 | 65.66 | 65.66 | 65.66 | 65.66 | - |
| 24 Apr 2024 | 65.66 | 65.66 | 65.66 | 65.66 | 65.66 | - |
| 23 Apr 2024 | 65.80 | 65.80 | 65.80 | 65.80 | 65.80 | - |
| 22 Apr 2024 | 64.40 | 64.40 | 64.40 | 64.40 | 64.40 | - |
| 19 Apr 2024 | 64.90 | 64.90 | 64.90 | 64.90 | 64.90 | - |
| 18 Apr 2024 | 64.54 | 64.54 | 64.54 | 64.54 | 64.54 | - |
| 17 Apr 2024 | 65.08 | 65.08 | 65.08 | 65.08 | 65.08 | - |
| 16 Apr 2024 | 64.42 | 64.42 | 64.42 | 64.42 | 64.42 | - |
| 15 Apr 2024 | 65.22 | 65.22 | 65.22 | 65.22 | 65.22 | - |
| 12 Apr 2024 | 66.28 | 66.28 | 66.28 | 66.28 | 66.28 | - |
| 11 Apr 2024 | 68.36 | 68.36 | 68.36 | 68.36 | 68.36 | - |
| 10 Apr 2024 | 66.52 | 66.52 | 66.52 | 66.52 | 66.52 | - |
| 09 Apr 2024 | 67.08 | 67.08 | 67.08 | 67.08 | 67.08 | - |
| 08 Apr 2024 | 66.38 | 66.38 | 66.38 | 66.38 | 66.38 | - |
| 05 Apr 2024 | 66.30 | 67.46 | 66.30 | 67.46 | 67.46 | 50 |
| 04 Apr 2024 | 66.50 | 66.50 | 66.50 | 66.50 | 66.50 | - |
| 03 Apr 2024 | 65.60 | 65.60 | 65.60 | 65.60 | 65.60 | - |
| 02 Apr 2024 | 64.86 | 65.00 | 64.86 | 65.00 | 65.00 | 574 |
| 28 Mar 2024 | 63.32 | 63.32 | 63.32 | 63.32 | 63.32 | - |
| 27 Mar 2024 | 63.04 | 63.04 | 63.04 | 63.04 | 63.04 | - |
| 26 Mar 2024 | 63.38 | 63.84 | 63.38 | 63.84 | 63.84 | 1,073 |
| 25 Mar 2024 | 62.38 | 64.12 | 62.38 | 64.12 | 64.12 | 25 |
| 22 Mar 2024 | 62.06 | 62.06 | 62.06 | 62.06 | 62.06 | - |
| 21 Mar 2024 | 61.46 | 61.46 | 61.46 | 61.46 | 61.46 | - |
| 20 Mar 2024 | 61.68 | 61.68 | 61.68 | 61.68 | 61.68 | - |
| 19 Mar 2024 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | - |
| 18 Mar 2024 | 61.76 | 61.90 | 61.76 | 61.90 | 61.90 | 50 |
| 15 Mar 2024 | 62.14 | 62.14 | 62.14 | 62.14 | 62.14 | - |
| 14 Mar 2024 | 61.24 | 61.24 | 61.24 | 61.24 | 61.24 | - |
| 13 Mar 2024 | 60.38 | 60.38 | 60.38 | 60.38 | 60.38 | - |
| 12 Mar 2024 | 59.78 | 59.78 | 59.78 | 59.78 | 59.78 | - |
| 11 Mar 2024 | 58.38 | 58.38 | 58.38 | 58.38 | 58.38 | - |
| 08 Mar 2024 | 58.96 | 58.96 | 58.96 | 58.96 | 58.96 | - |
| 07 Mar 2024 | 58.32 | 58.32 | 58.32 | 58.32 | 58.32 | - |
| 06 Mar 2024 | 58.06 | 58.42 | 58.06 | 58.42 | 58.42 | 100 |
| 05 Mar 2024 | 57.06 | 58.10 | 57.06 | 58.10 | 58.10 | 500 |
| 04 Mar 2024 | 58.38 | 58.38 | 58.38 | 58.38 | 58.38 | - |
| 01 Mar 2024 | 57.44 | 57.44 | 57.44 | 57.44 | 57.44 | - |
| 01 Mar 2024 | 0.6 Dividend | |||||
| 29 Feb 2024 | 57.02 | 57.02 | 57.02 | 57.02 | 56.42 | - |
| 28 Feb 2024 | 57.80 | 57.80 | 57.80 | 57.80 | 57.19 | - |
| 27 Feb 2024 | 57.46 | 57.46 | 57.46 | 57.46 | 56.86 | - |
| 26 Feb 2024 | 56.10 | 56.10 | 56.10 | 56.10 | 55.51 | - |
| 23 Feb 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 55.91 | - |
| 22 Feb 2024 | 56.02 | 56.02 | 56.02 | 56.02 | 55.43 | - |
| 21 Feb 2024 | 54.38 | 54.38 | 54.38 | 54.38 | 53.81 | - |
| 20 Feb 2024 | 55.40 | 55.40 | 55.40 | 55.40 | 54.82 | - |
| 19 Feb 2024 | 55.10 | 55.10 | 55.10 | 55.10 | 54.52 | - |
| 16 Feb 2024 | 55.86 | 55.86 | 55.78 | 55.78 | 55.19 | 35 |
| 15 Feb 2024 | 54.52 | 54.52 | 54.52 | 54.52 | 53.95 | - |
| 14 Feb 2024 | 54.40 | 54.40 | 54.40 | 54.40 | 53.83 | - |
| 13 Feb 2024 | 55.32 | 55.32 | 54.46 | 54.46 | 53.89 | 20 |
| 12 Feb 2024 | 53.74 | 53.74 | 53.74 | 53.74 | 53.17 | - |
| 09 Feb 2024 | 54.24 | 54.24 | 54.24 | 54.24 | 53.67 | - |
| 08 Feb 2024 | 52.78 | 52.78 | 52.78 | 52.78 | 52.22 | - |
| 07 Feb 2024 | 53.20 | 53.20 | 53.20 | 53.20 | 52.64 | - |
| 06 Feb 2024 | 52.20 | 52.20 | 52.20 | 52.20 | 51.65 | - |
| 05 Feb 2024 | 52.26 | 52.26 | 52.26 | 52.26 | 51.71 | - |
| 02 Feb 2024 | 52.44 | 52.44 | 52.44 | 52.44 | 51.89 | - |
| 01 Feb 2024 | 53.22 | 53.22 | 53.22 | 53.22 | 52.66 | - |
| 31 Jan 2024 | 54.04 | 54.04 | 54.04 | 54.04 | 53.47 | - |
| 30 Jan 2024 | 52.62 | 52.62 | 52.62 | 52.62 | 52.07 | - |
| 29 Jan 2024 | 52.58 | 52.58 | 52.58 | 52.58 | 52.03 | - |
| 26 Jan 2024 | 52.02 | 52.02 | 52.02 | 52.02 | 51.47 | - |
| 25 Jan 2024 | 50.84 | 50.84 | 50.84 | 50.84 | 50.31 | - |
| 24 Jan 2024 | 50.48 | 50.48 | 50.48 | 50.48 | 49.95 | - |
| 23 Jan 2024 | 50.38 | 50.38 | 50.38 | 50.38 | 49.85 | - |
| 22 Jan 2024 | 50.62 | 50.62 | 50.62 | 50.62 | 50.09 | - |
| 19 Jan 2024 | 50.94 | 50.94 | 50.94 | 50.94 | 50.40 | - |
| 18 Jan 2024 | 50.66 | 50.66 | 50.66 | 50.66 | 50.13 | - |
| 17 Jan 2024 | 52.68 | 52.68 | 52.50 | 52.50 | 51.95 | 82 |
| 16 Jan 2024 | 53.42 | 53.42 | 53.42 | 53.42 | 52.86 | - |
| 15 Jan 2024 | 53.44 | 53.44 | 53.44 | 53.44 | 52.88 | - |
| 12 Jan 2024 | 53.44 | 53.44 | 53.44 | 53.44 | 52.88 | - |
| 11 Jan 2024 | 52.70 | 52.70 | 52.70 | 52.70 | 52.15 | - |
| 10 Jan 2024 | 53.16 | 53.16 | 53.16 | 53.16 | 52.60 | - |
| 09 Jan 2024 | 52.02 | 52.26 | 52.02 | 52.10 | 51.55 | 400 |
| 08 Jan 2024 | 52.94 | 52.94 | 52.94 | 52.94 | 52.38 | - |
| 05 Jan 2024 | 53.84 | 53.84 | 53.84 | 53.84 | 53.27 | - |
| 04 Jan 2024 | 54.60 | 54.60 | 54.60 | 54.60 | 54.03 | - |
| 03 Jan 2024 | 52.58 | 52.58 | 52.58 | 52.58 | 52.03 | - |
| 02 Jan 2024 | 51.66 | 51.66 | 51.66 | 51.66 | 51.12 | - |
| 29 Dec 2023 | 50.84 | 50.84 | 50.84 | 50.84 | 50.31 | - |
| 28 Dec 2023 | 51.58 | 51.58 | 51.58 | 51.58 | 51.04 | - |
| 27 Dec 2023 | 52.08 | 52.08 | 52.08 | 52.08 | 51.53 | - |
| 22 Dec 2023 | 51.16 | 51.16 | 51.16 | 51.16 | 50.62 | - |
| 21 Dec 2023 | 51.06 | 51.06 | 51.06 | 51.06 | 50.52 | - |
| 20 Dec 2023 | 51.84 | 51.84 | 51.84 | 51.84 | 51.29 | - |
| 19 Dec 2023 | 51.44 | 51.44 | 51.44 | 51.44 | 50.90 | - |
| 18 Dec 2023 | 50.58 | 50.58 | 50.58 | 50.58 | 50.05 | - |
| *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.