Australia markets closed

Repsol, S.A. (0NQG.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
11.78-0.31 (-2.56%)
At close: 05:57PM BST
Time period:
19 May 2023 - 19 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 202414.5014.9414.5614.7714.774,168,061
16 May 202414.7014.7714.5214.6914.69176,686
15 May 202414.7514.9114.6114.6814.681,630,288
14 May 202414.9915.0214.7814.8814.881,254,260
13 May 202414.9414.9514.7914.8414.841,272,954
10 May 202414.8514.9714.7714.8414.84135,913
09 May 202414.8314.8414.6014.7714.772,324,765
08 May 202414.7014.9514.4014.5614.56155,799
07 May 202414.6414.6514.4314.4814.4817,699
03 May 202414.6314.5414.3214.4214.421,164,989
02 May 202414.7014.5614.3214.4114.41237,852
01 May 2024------
30 Apr 202414.9115.0114.7014.7314.73298,437
29 Apr 202414.7014.9614.4814.8914.8997,010
26 Apr 202414.9915.0514.6814.7514.75748,436
25 Apr 202414.8715.0114.4914.9014.9032,407,520
24 Apr 202415.2015.2614.9615.1015.105,445,700
23 Apr 202415.0315.1014.9015.0515.05385,069
22 Apr 202414.9615.0214.7414.8614.865,506,910
19 Apr 202415.2315.1514.7214.8214.821,055,206
18 Apr 202415.1515.2114.9515.0515.059,217,399
17 Apr 202415.0215.3114.9515.2215.227,568,183
16 Apr 202415.5215.6415.1515.3515.35580,621
15 Apr 202415.9915.9115.5615.7415.74559,640
12 Apr 202415.5015.9715.3915.8815.883,925,603
11 Apr 202415.8015.9915.3015.7815.78995,541
10 Apr 202415.7015.9015.5615.6615.66867,200
09 Apr 202416.1016.1815.7715.9515.95983,010
08 Apr 202415.9316.1916.0216.1316.13590,436
05 Apr 202416.1016.2216.0316.1216.12427,297
04 Apr 202415.9516.0915.9015.9815.982,049,477
03 Apr 202415.7815.9715.8215.8615.86371,257
02 Apr 202415.4415.9415.5315.8015.801,186,359
28 Mar 202415.3115.9415.3515.4415.442,037,699
27 Mar 202415.3515.4815.3215.3315.33271,738
26 Mar 202415.3615.6815.3615.6515.652,191,367
25 Mar 202415.1515.9415.2315.2715.271,589,120
22 Mar 202415.1615.3414.7315.1615.161,437,880
21 Mar 202415.3615.9515.1515.2415.24330,306
20 Mar 202415.3015.5015.2715.3115.311,377,984
19 Mar 202415.2315.5015.2615.4415.441,549,824
18 Mar 202415.0615.2612.8815.2415.243,647,172
15 Mar 202415.0215.1914.9915.0715.072,428,388
14 Mar 202415.0315.1915.0415.0815.083,839,124
13 Mar 202414.6015.0514.5215.0215.021,233,692
12 Mar 202414.5414.7214.5814.6614.666,463,744
11 Mar 202414.2414.5214.2814.3514.352,079,165
08 Mar 202414.5014.6314.4214.4214.42688,097
07 Mar 202414.4814.4714.2614.3414.341,736,404
06 Mar 202414.4414.6414.3914.4114.41602,633
05 Mar 202414.4814.5214.3514.4814.48478,614
04 Mar 202414.5914.7314.4814.5614.561,026,650
01 Mar 202414.6014.8214.5714.6414.6411,686,010
29 Feb 202414.8014.7714.5814.7314.73635,530
28 Feb 202414.5514.7614.5114.6014.60530,496
27 Feb 202414.3814.8814.5114.7014.70251,556
26 Feb 202414.4014.6014.3414.3714.37293,799
23 Feb 202414.4214.6214.4014.4714.472,684,834
22 Feb 202414.2914.5214.1714.3014.30933,534
21 Feb 202413.6113.6813.4813.6613.661,029,052
20 Feb 202413.8013.8313.6513.6613.66648,006
19 Feb 202413.8013.8713.7413.8113.81346,480
16 Feb 202413.9813.9813.5513.7813.78845,302
15 Feb 202413.8013.8513.6013.6613.664,202,705
14 Feb 202414.0014.0413.7913.8813.88331,584
13 Feb 202413.9414.1713.9414.0014.00946,590
12 Feb 202413.8014.0113.7913.9613.962,138,684
09 Feb 202413.7513.8513.7213.7213.72981,232
08 Feb 202413.4213.7313.2013.6713.67286,994
07 Feb 202413.4413.6313.4213.5313.533,912,682
06 Feb 202413.3113.5913.3913.5513.55756,019
05 Feb 202413.4213.5213.2613.3013.30289,057
02 Feb 202413.7013.7613.4513.4713.47864,178
01 Feb 202413.8113.9513.7013.7713.773,260,920
31 Jan 202413.7913.9013.7413.7413.74475,111
30 Jan 202413.6513.7913.5913.6313.634,229,014
29 Jan 202413.5013.8313.6513.8013.801,049,747
26 Jan 202413.3013.5513.2713.2913.29922,860
25 Jan 202413.1813.2913.1513.1713.17758,136
24 Jan 202412.9813.1812.9813.1213.12384,282
23 Jan 202413.1613.3212.8912.9212.92302,289
22 Jan 202413.0213.0812.8812.9912.99525,327
19 Jan 202413.3113.3213.0013.2413.241,045,343
18 Jan 202413.1913.3113.0613.2313.233,104,751
17 Jan 202413.1513.1312.9513.0513.058,556,683
16 Jan 202413.1713.3513.1213.2313.23402,624
15 Jan 202413.1513.3613.1513.1813.18361,427
12 Jan 202413.2013.3112.9213.1713.172,205,681
11 Jan 202413.0313.1712.9512.9512.952,355,966
10 Jan 202413.0913.1012.9312.9312.932,022,715
09 Jan 202413.3513.2713.0813.1913.19938,800
09 Jan 20240.324 Dividend
08 Jan 202413.7713.6913.5413.5613.24574,870
05 Jan 202413.9013.8013.6313.7313.40490,220
04 Jan 202413.6513.8813.6513.8513.522,438,282
03 Jan 202413.6613.6113.3613.5613.2425,029,410
02 Jan 202413.6613.6613.5313.5613.2312,332,460
29 Dec 202313.4713.5213.3013.4513.13466,023
28 Dec 202313.7913.7413.4713.5113.19158,614
27 Dec 202313.5013.7813.6113.7213.396,635,776
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...