Australia markets closed

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

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
11.88+0.10 (+0.85%)
At close: 07:39AM GMT
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
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
22 Dec 202313.6913.7413.4513.6413.311,330,803
21 Dec 202313.6413.6613.4713.5713.24275,680
20 Dec 202313.5813.7913.5613.7613.43765,068
19 Dec 202313.5013.5713.4013.5113.182,441,028
18 Dec 202313.4313.6813.3413.5213.193,253,122
15 Dec 202313.6013.6213.3413.4613.147,766,998
14 Dec 202313.3013.5213.2313.4813.164,343,167
13 Dec 202313.5213.5013.1613.2312.92693,377
12 Dec 202313.8513.8813.5013.8113.48651,018
11 Dec 202313.9614.0113.7613.8113.48281,261
08 Dec 202313.8713.9913.6913.9413.60397,639
07 Dec 202313.9013.9213.8013.8013.47471,042
06 Dec 202314.0214.1113.8913.9913.656,213,200
05 Dec 202313.9514.0413.8513.9913.651,096,875
04 Dec 202314.0414.0613.8613.9113.58452,244
01 Dec 202314.1914.2014.0614.1613.82501,287
30 Nov 202314.2014.4014.0314.2413.90808,112
29 Nov 202314.1514.1613.9314.0613.72649,072
28 Nov 202314.1414.1714.0614.1213.78843,482
27 Nov 202314.0614.2314.0014.2013.86740,890
24 Nov 202313.9814.1613.9414.1413.80768,791
23 Nov 202313.8713.9813.7213.8513.52287,830
22 Nov 202313.8013.9213.7013.8813.542,959,524
21 Nov 202314.0013.9113.7613.9113.581,143,664
20 Nov 202313.8813.9813.5813.9413.60483,528
17 Nov 202313.5913.8813.6013.7813.451,615,198
16 Nov 202313.8013.9313.5613.6813.35692,105
15 Nov 202313.9013.9713.7213.8513.523,442,392
14 Nov 202313.9013.9913.7213.8413.50492,071
13 Nov 202313.6013.8613.6513.7413.42927,952
10 Nov 202313.4213.7713.2913.6513.32725,441
09 Nov 202313.4513.6013.3613.5513.221,117,666
08 Nov 202313.4113.5213.3313.3913.071,042,318
07 Nov 202313.7713.6913.4113.4413.12876,653
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...