Australia markets closed

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

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
11.88+0.10 (+0.85%)
As of 08:39AM BST. Market open.
Time period:
09 Sept 2023 - 09 Sept 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
06 Sept 202411.9812.1411.6811.7811.78473,240
05 Sept 202412.0612.1311.6811.9711.97371,990
04 Sept 202412.0612.1411.9412.0112.0188,868
03 Sept 202412.4912.4111.9912.1012.101,729,594
02 Sept 202412.5012.6912.3612.4212.42117,378
30 Aug 202412.5912.5312.3512.3712.37267,673
29 Aug 202412.4612.4612.2612.3912.39992,372
28 Aug 202412.6412.8512.4312.4412.4452,870
27 Aug 202412.8912.8012.6112.7712.77274,320
23 Aug 202412.5112.6812.5812.6012.6011,446
22 Aug 202412.6112.5812.4812.5312.5394,083
21 Aug 202412.8512.7212.4412.6212.62154,861
20 Aug 202412.8412.7912.6512.7012.7090,321
19 Aug 202412.9012.8812.7412.8512.8566,393
16 Aug 202412.9012.8912.7012.7412.7442,407
15 Aug 202412.6812.8912.7212.8112.812,525,149
14 Aug 202412.8613.0412.6812.7612.763,485,153
13 Aug 202412.8512.8412.6612.7712.7738,005
12 Aug 202412.7912.8412.4712.7812.7836,729
09 Aug 202412.7012.7312.6212.6812.68324,581
08 Aug 202412.6012.6512.4812.5812.581,773,165
07 Aug 202412.7012.7012.2412.6512.651,436,760
06 Aug 202412.5912.5112.1712.4412.441,016,223
05 Aug 202412.8012.7812.2012.2912.292,170,564
02 Aug 202413.0113.1512.7812.9912.99453,605
01 Aug 202413.3013.2712.9913.1313.1349,368
31 July 202413.1013.3313.1113.2113.2167,038
30 July 202413.0813.1412.9813.0213.0232,606
29 July 202413.1213.1813.0513.1213.1238,443
26 July 202413.3113.3113.0113.1513.1554,284
25 July 202413.2013.1612.8112.9912.99208,646
24 July 202413.4513.3613.1013.2713.27131,766
23 July 202413.3413.3013.2013.2413.24539,720
22 July 202413.4513.3313.1913.2913.294,055,790
19 July 202413.3413.4013.0313.3013.30801,640
18 July 202413.6513.6513.3913.6013.6024,558
17 July 202413.4813.5613.0913.4113.4160,386
16 July 202413.5813.6113.3613.4813.48115,131
15 July 202413.9313.8113.6013.6213.6223,533
12 July 202413.8913.8713.7013.7813.78366,330
11 July 202413.7513.8013.4713.6613.6678,715
10 July 202413.7714.0913.7313.7613.76313,079
09 July 202414.2314.1113.7213.7613.76297,970
08 July 202414.4414.3514.1014.1814.18110,679
05 July 202414.5114.6614.3214.4114.412,514,620
04 July 202414.5014.6514.4614.6214.6267,015
04 July 20240.405 Dividend
03 July 202415.1915.1514.9015.0214.62122,777
02 July 202414.8015.1914.8515.1214.7273,141
01 July 202414.9315.0214.8414.8814.481,076,820
28 June 202414.6214.9314.6914.7814.38144,639
27 June 202414.6014.7214.6114.6714.27887,691
26 June 202414.7014.8914.6514.7614.361,336,618
25 June 202414.9015.0214.7414.7514.352,048,434
24 June 202414.6014.8414.5314.7714.37144,486
21 June 202414.7214.8514.5214.5814.19341,457
20 June 202414.5014.7114.3114.6214.234,099,121
19 June 202414.5314.6614.5514.5614.1722,151
18 June 202414.5614.6414.3814.5214.13114,773
17 June 202414.3214.4414.2114.3013.9182,022
14 June 202414.1814.5314.1014.3013.924,741,436
13 June 202414.3514.3514.1214.1613.7769,739
12 June 202414.4514.5514.2914.4814.096,396,875
11 June 202414.7914.7314.4214.5114.12618,878
10 June 202414.5514.7714.5214.6914.2927,880
07 June 202414.5114.7014.4414.5714.1817,569
06 June 202414.5014.5814.4614.5114.1244,320
05 June 202414.5714.6914.4814.5814.197,370
04 June 202414.8114.7814.4514.5814.184,245,639
03 June 202415.0515.2014.8214.8214.43212,267
31 May 202415.0015.0614.8914.9714.5611,177,780
30 May 202415.0015.0014.8114.8714.4779,387
29 May 202415.1015.3415.0615.2014.79143,895
28 May 202415.1315.3515.1415.1514.7461,230
24 May 202414.9714.9614.7314.9514.542,252,686
23 May 202414.7114.9914.8014.9014.50765,315
22 May 202414.9014.8514.7014.7914.39334,505
21 May 202415.1014.9914.7314.7914.391,062,764
20 May 202414.9515.0914.9014.9814.584,640,132
17 May 202414.5014.9414.5614.7714.374,168,061
16 May 202414.7014.7714.5214.6914.30176,686
15 May 202414.7514.9114.6114.6814.281,630,288
14 May 202414.9915.0214.7814.8814.471,254,260
13 May 202414.9414.9514.7914.8414.441,272,954
10 May 202414.8514.9714.7714.8414.44135,913
09 May 202414.8314.8414.6014.7714.382,324,765
08 May 202414.7014.9514.4014.5614.16155,799
07 May 202414.6414.6514.4314.4814.0917,699
03 May 202414.6314.5414.3214.4214.031,164,989
02 May 202414.7014.5614.3214.4114.02237,852
01 May 2024------
30 Apr 202414.9115.0114.7014.7314.33298,437
29 Apr 202414.7014.9614.4814.8914.4997,010
26 Apr 202414.9915.0514.6814.7514.35748,436
25 Apr 202414.8715.0114.4914.9014.5032,407,520
24 Apr 202415.2015.2614.9615.1014.695,445,700
23 Apr 202415.0315.1014.9015.0514.64385,069
22 Apr 202414.9615.0214.7414.8614.465,506,910
19 Apr 202415.2315.1514.7214.8214.421,055,206
18 Apr 202415.1515.2114.9515.0514.649,217,399
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...