Singapore markets open in 5 hours 15 minutes

Repsol SA (REP.BE)

Berlin - Berlin Delayed price. Currency in EUR
Add to watchlist
14.63-0.14 (-0.95%)
At close: 09:52PM CEST
Time period:
23 Jun 2023 - 23 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
21 Jun 202414.7614.7614.5614.6314.63-
20 Jun 202414.7214.7714.5914.7714.77-
19 Jun 202414.6014.6514.5614.5614.56-
18 Jun 202414.4514.6214.4014.4914.49-
17 Jun 202414.3814.4414.2514.4114.41-
14 Jun 202414.2214.5214.1314.3014.30-
13 Jun 202414.3914.3914.1614.2014.20-
12 Jun 202414.6114.6114.3114.4814.48-
11 Jun 202414.8214.8214.4414.6114.61-
10 Jun 202414.5714.8114.5714.8114.81150
07 Jun 202414.5614.6914.4714.6714.67-
06 Jun 202414.4114.6014.4114.6014.6035
05 Jun 202414.6314.6814.4914.5314.53-
04 Jun 202414.8014.8014.4514.6014.60400
03 Jun 202415.2215.2214.7614.8114.81-
31 May 202414.9015.1114.8815.1115.11-
30 May 202415.0615.0614.8514.8814.88-
29 May 202415.2315.3215.0715.0915.09-
28 May 202415.2715.2715.1515.2315.23-
27 May 202414.8915.1114.8915.0615.06-
24 May 202414.8114.9414.7814.8914.89-
23 May 202414.7814.9814.7814.8214.82-
22 May 202414.8514.8514.7314.7414.74300
21 May 202414.9314.9314.8014.8514.85-
20 May 202414.9015.1014.8914.9314.93220
17 May 202414.6314.9014.6314.9014.90-
16 May 202414.6814.7514.5514.6314.63-
15 May 202414.8614.9014.6414.6914.69-
14 May 202414.9615.0114.6914.8614.86-
13 May 202414.9614.9814.8014.9614.96-
10 May 202414.6914.9614.6914.7414.74-
09 May 202414.6114.8114.6114.7714.77-
08 May 202414.4314.7314.4314.6514.65-
07 May 202414.5514.6114.3814.3814.3820
06 May 202414.4114.5514.4114.5214.52-
03 May 202414.3614.4314.3214.4014.40-
02 May 202414.7014.7014.3214.3514.35-
30 Apr 202414.9114.9114.6914.6914.69-
29 Apr 202414.9215.0214.7714.9114.91-
26 Apr 202415.1615.1614.6314.8114.81-
25 Apr 202415.1315.1814.7315.0615.06-
24 Apr 202415.0715.1414.9815.0315.03-
23 Apr 202414.9415.1014.9015.1015.10-
22 Apr 202414.9814.9814.7814.9414.94-
19 Apr 202414.9314.9614.7714.9114.91-
18 Apr 202415.1215.1815.0115.1015.10-
17 Apr 202415.2015.2715.0415.0415.04-
16 Apr 202415.5615.5615.1915.3315.33-
15 Apr 202415.9015.9015.5815.5815.58-
12 Apr 202415.6015.9415.4115.8115.81-
11 Apr 202415.7815.9715.3015.4515.45-
10 Apr 202415.7715.8215.6015.7715.77-
09 Apr 202416.1516.1815.7315.7415.74-
08 Apr 202416.1916.1915.9916.1716.17-
05 Apr 202416.1116.2616.0816.2616.26-
04 Apr 202415.8916.1015.8916.1016.10-
03 Apr 202415.8015.9115.8015.8915.89-
02 Apr 202415.5015.9415.4015.9415.94-
28 Mar 202415.2715.5115.2715.5015.50-
27 Mar 202415.3015.4615.2715.3015.30-
26 Mar 202415.4115.6615.2615.2715.27-
25 Mar 202415.2815.4115.2315.3915.39-
22 Mar 202415.1515.3215.1515.2915.29-
21 Mar 202415.4815.4815.1915.2715.27-
20 Mar 202415.3915.4515.2715.4515.45-
19 Mar 202415.2015.4815.2015.4115.41-
18 Mar 202414.9915.2014.9915.2015.20-
15 Mar 202415.1015.1515.0115.0815.08-
14 Mar 202414.9915.1814.9915.0915.09-
13 Mar 202414.7315.0214.6515.0015.00-
12 Mar 202414.5914.7714.5914.7314.73-
11 Mar 202414.3214.5414.3014.5314.53-
08 Mar 202414.5214.6014.3814.3814.38-
07 Mar 202414.3614.5714.3214.5314.53-
06 Mar 202414.4314.6314.4014.4214.42-
05 Mar 202414.5114.5114.3614.3714.37-
04 Mar 202414.8114.8114.4914.5614.56-
01 Mar 202414.8114.8314.6414.8314.83-
29 Feb 202414.5714.7614.5714.7614.76-
28 Feb 202414.7314.7314.4514.5514.55-
27 Feb 202414.5514.7914.5514.7214.72-
26 Feb 202414.3914.6514.3514.5814.58-
23 Feb 202414.4314.5914.4114.4114.41-
22 Feb 202413.9914.5113.9914.3414.34-
21 Feb 202413.6213.6913.4913.6913.69-
20 Feb 202413.7813.7913.6313.6513.65-
19 Feb 202413.7013.8513.7013.8113.81-
16 Feb 202413.8013.9413.4413.4913.49-
15 Feb 202413.7813.8213.6313.8113.81-
14 Feb 202413.9214.0213.7313.7613.76-
13 Feb 202413.8914.1613.8913.8913.89-
12 Feb 202413.8313.9513.8313.8513.85-
09 Feb 202413.7013.8413.7013.8113.81-
08 Feb 202413.5713.7313.4013.6913.69-
07 Feb 202413.5613.6113.4413.5613.56-
06 Feb 202413.3813.5713.3813.5513.55100
05 Feb 202413.5313.5313.2713.3713.37-
02 Feb 202413.6913.6913.4513.5513.55-
01 Feb 202413.6113.8813.6013.6513.65100
31 Jan 202413.6813.8913.6513.6513.65-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...