Singapore markets closed

Repsol, S.A. (REP.VI)

Vienna - Vienna Delayed price. Currency in EUR
Add to watchlist
14.79+0.08 (+0.54%)
At close: 09:05AM CEST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 202414.7914.7914.7914.7914.79-
16 May 202414.7114.7114.7114.7114.71-
15 May 202414.8914.8914.8914.8914.89-
14 May 202414.9514.9514.9514.9514.95-
13 May 202414.8114.8114.8114.8114.81-
10 May 202414.9114.9114.9114.9114.91-
09 May 202414.7514.7514.7514.7514.75-
08 May 202414.5214.5214.5214.5214.52-
07 May 202414.5714.5714.5714.5714.57-
06 May 202414.5114.5114.5114.5114.51-
03 May 202414.4414.4414.4414.4414.44-
02 May 202414.5114.5114.5114.5114.51-
30 Apr 202414.9814.9814.9814.9814.98-
29 Apr 202414.7814.7814.7814.7814.78-
26 Apr 202415.0115.0115.0115.0115.01-
25 Apr 202414.7014.7014.7014.7014.70-
24 Apr 202415.1015.1015.1015.1015.10-
23 Apr 202415.0215.0215.0215.0215.02-
22 Apr 202414.9914.9914.9914.9914.99-
19 Apr 202415.0615.0615.0615.0615.06-
18 Apr 202415.0915.0915.0915.0915.09-
17 Apr 202415.1915.1915.1915.1915.19-
16 Apr 202415.6315.6315.6315.6315.63-
15 Apr 202415.8415.8415.8415.8415.84-
12 Apr 202415.4815.4815.4815.4815.48-
11 Apr 202415.9115.9115.9115.9115.91-
10 Apr 202415.8915.8915.8915.8915.89-
09 Apr 202416.1316.1316.1316.1316.13-
08 Apr 202416.1216.1216.1216.1216.12-
05 Apr 202416.1716.1716.1716.1716.17-
04 Apr 202415.9615.9615.9615.9615.96-
03 Apr 202415.9315.9315.9315.9315.93-
02 Apr 202415.7415.7415.7415.7415.74-
28 Mar 202415.4815.4815.4815.4815.48-
27 Mar 202415.4015.4015.4015.4015.40-
26 Mar 202415.4715.4715.4715.4715.47-
25 Mar 202415.3215.3215.3215.3215.32-
22 Mar 202415.2115.2115.2115.2115.21-
21 Mar 202415.4415.4415.4415.4415.44-
20 Mar 202415.3915.3915.3915.3915.39-
19 Mar 202415.3215.3215.3215.3215.32-
18 Mar 202415.1315.1315.1315.1315.13-
15 Mar 202415.1415.1415.1415.1415.14-
14 Mar 202415.0215.0215.0215.0215.02-
13 Mar 202414.6914.6914.6914.6914.69-
12 Mar 202414.6614.6614.6614.6614.66-
11 Mar 202414.3414.3414.3414.3414.34-
08 Mar 202414.5114.5114.5114.5114.51-
07 Mar 202414.4114.4114.4114.4114.41-
06 Mar 202414.5614.5614.5614.5614.56-
05 Mar 202414.4414.4414.4414.4414.44-
04 Mar 202414.7014.7014.7014.7014.70-
01 Mar 202414.7614.7614.7614.7614.76-
29 Feb 202414.6514.6514.6514.6514.65-
28 Feb 202414.6014.6014.6014.6014.60-
27 Feb 202414.6014.6014.6014.6014.60-
26 Feb 202414.5614.5614.5614.5614.56-
23 Feb 202413.6313.6313.6313.6313.63-
22 Feb 202413.6313.6313.6313.6313.63-
21 Feb 202413.6313.6313.6313.6313.63-
20 Feb 202413.8113.8113.8113.8113.81-
19 Feb 202413.8113.8113.8113.8113.81-
16 Feb 202413.9013.9013.9013.9013.90-
15 Feb 202413.7413.7413.7413.7413.74-
14 Feb 202413.9913.9913.9913.9913.99-
13 Feb 202414.0014.0014.0014.0014.00-
12 Feb 202413.8513.8513.8513.8513.85-
09 Feb 202413.7613.7613.7613.7613.76-
08 Feb 202413.5213.5213.5213.5213.52-
07 Feb 202413.5013.5013.5013.5013.50-
06 Feb 202413.5313.5313.5313.5313.53-
05 Feb 202413.4813.4813.4813.4813.48-
02 Feb 202413.6913.6913.6913.6913.69-
01 Feb 202413.8113.8113.8113.8113.81-
31 Jan 202413.7313.7313.7213.7213.72520
30 Jan 202413.6813.6813.6813.6813.68-
29 Jan 202413.3013.3013.3013.3013.30-
26 Jan 202413.3013.3013.3013.3013.30-
25 Jan 202413.1713.1713.1713.1713.17-
24 Jan 202413.0213.0213.0213.0213.02-
23 Jan 202413.1413.1413.1413.1413.14-
22 Jan 202413.0413.0413.0413.0413.04-
19 Jan 202413.3013.3013.3013.3013.30-
18 Jan 202413.1813.1813.1813.1813.18-
17 Jan 202413.0313.0313.0313.0313.03-
16 Jan 202413.1413.1413.1413.1413.14-
15 Jan 202413.1313.1313.1313.1313.13-
12 Jan 202413.1313.1313.1313.1313.13-
11 Jan 202413.0213.0213.0213.0213.02-
10 Jan 202413.0313.0313.0313.0313.03-
09 Jan 202413.2213.2813.2213.2813.28100
09 Jan 20240.4 Dividend
08 Jan 202413.6413.6413.6413.6413.24-
05 Jan 202413.6613.6613.6613.6613.26-
04 Jan 202413.7113.7113.7113.7113.31-
03 Jan 202413.5513.5513.5513.5513.15-
02 Jan 202413.6413.6413.6413.6413.24-
29 Dec 202313.4413.4413.4413.4413.05-
28 Dec 202313.7413.7413.7413.7413.34-
27 Dec 202313.7013.7013.7013.7013.30-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...