Australia markets close in 3 hours 58 minutes

Chevron Corp (CHV.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
151.54-3.60 (-2.32%)
At close: 09:54PM CEST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
30 Apr 2024155.02155.28151.54151.54151.54318
29 Apr 2024154.56155.22154.56155.14155.1411
26 Apr 2024153.64154.22153.02153.02153.02116
25 Apr 2024152.02153.46152.02153.46153.4660
24 Apr 2024152.02152.68151.98152.26152.26120
23 Apr 2024151.80151.80150.66151.66151.6685
22 Apr 2024149.02151.66149.02151.66151.66115
19 Apr 2024149.00150.64148.04150.22150.22180
18 Apr 2024146.12147.86146.12147.86147.86-
17 Apr 2024146.70148.10146.46147.08147.0820
16 Apr 2024148.46148.46146.64147.12147.1211
15 Apr 2024150.80150.80148.32148.32148.32849
12 Apr 2024151.08151.20151.08151.08151.0816
11 Apr 2024150.88151.86149.22150.72150.721,060
10 Apr 2024148.94150.86148.94150.86150.86487
09 Apr 2024148.32148.98148.04148.16148.16320
08 Apr 2024148.12148.82148.12148.82148.82-
05 Apr 2024148.38149.22148.38149.22149.22143
04 Apr 2024147.70148.66147.62148.30148.30590
03 Apr 2024148.46148.74148.24148.52148.52353
02 Apr 2024148.00148.58147.84148.58148.5850
28 Mar 2024144.12146.50144.10146.50146.50226
27 Mar 2024143.00143.68143.00143.68143.68216
26 Mar 2024143.64144.46142.90143.40143.4070
25 Mar 2024142.68144.72142.68144.30144.3057
22 Mar 2024141.58143.14141.58142.90142.902
21 Mar 2024141.58141.78141.58141.78141.7870
20 Mar 2024143.88144.02142.16142.18142.18415
19 Mar 2024142.28144.24142.28144.12144.1270
18 Mar 2024143.02143.46142.70142.92142.92128
15 Mar 2024143.08143.26143.06143.06143.06150
14 Mar 2024140.84141.38140.82140.82140.82360
13 Mar 2024138.84141.04138.84140.50140.508
12 Mar 2024138.72139.42138.72139.30139.30107
11 Mar 2024136.80138.26136.80138.26138.26132
08 Mar 2024137.04137.04136.02136.62136.621,000
07 Mar 2024135.76136.98135.76136.76136.7652
06 Mar 2024137.58139.24135.88135.88135.881,105
05 Mar 2024136.24138.50136.24137.42137.4276
04 Mar 2024140.48141.68136.48136.72136.72175
01 Mar 2024140.64142.14140.64142.14142.1455
29 Feb 2024140.12140.12140.12140.12140.12-
28 Feb 2024140.18140.62140.18140.58140.5856
27 Feb 2024141.60141.60141.24141.48141.4870
26 Feb 2024142.74142.74142.34142.42142.42425
23 Feb 2024142.96143.62141.98141.98141.98439
22 Feb 2024143.44144.66143.44143.60143.60142
21 Feb 2024142.46142.46142.46142.46142.46-
20 Feb 2024144.48144.48143.56143.56143.5660
19 Feb 2024143.50145.32143.40145.32145.32623
16 Feb 2024142.86144.30142.86143.76143.76158
15 Feb 2024139.72143.64139.50143.64143.64268
15 Feb 20241.63 Dividend
14 Feb 2024140.16140.72140.16140.24138.61135
13 Feb 2024141.22141.22141.22141.22139.58-
12 Feb 2024139.72141.10139.72141.10139.46137
09 Feb 2024142.36143.12140.56140.56138.93132
08 Feb 2024141.34142.58140.62142.58140.92326
07 Feb 2024141.04141.04140.82140.82139.18-
06 Feb 2024141.98142.34141.48142.34140.69240
05 Feb 2024141.16142.44141.02142.44140.782,652
02 Feb 2024136.18141.14136.18141.12139.48229
01 Feb 2024136.42137.20136.42136.80135.2117
31 Jan 2024137.88137.88137.88137.88136.28-
30 Jan 2024137.56137.76137.56137.76136.1620
29 Jan 2024137.34137.64136.66136.66135.07184
26 Jan 2024136.16136.72135.54135.56133.98395
25 Jan 2024132.64134.54132.64134.54132.9855
24 Jan 2024130.62132.40130.62131.94130.41150
23 Jan 2024130.60131.06130.20131.02129.50259
22 Jan 2024129.10130.74129.10130.50128.9820
19 Jan 2024130.14130.50130.14130.50128.9820
18 Jan 2024131.48131.48128.76130.76129.24228
17 Jan 2024132.02132.22131.26131.54130.01-
16 Jan 2024134.20135.70132.80132.80131.26630
15 Jan 2024135.18135.18135.18135.18133.6140
12 Jan 2024133.50134.18133.50133.86132.30123
11 Jan 2024132.16133.12132.02132.52130.98128
10 Jan 2024133.20133.98131.78131.78130.25215
09 Jan 2024135.22137.56133.58133.58132.03270
08 Jan 2024137.56138.46133.74135.32133.75366
05 Jan 2024138.34138.34137.22137.22135.63100
04 Jan 2024139.22139.98137.96138.14136.5382
03 Jan 2024136.04140.18136.00139.70138.08114
02 Jan 2024135.24138.08135.24138.08136.48155
29 Dec 2023136.96137.38135.10136.00134.42427
28 Dec 2023136.96137.38135.70135.70134.12525
27 Dec 2023138.02138.46136.48136.48134.8931
22 Dec 2023137.22137.98137.22137.94136.341,015
21 Dec 2023137.02138.56136.22136.22134.64880
20 Dec 2023138.02138.48138.02138.48136.87340
19 Dec 2023136.42138.24136.42138.24136.6338
18 Dec 2023137.52138.28136.80136.80135.21107
15 Dec 2023136.30136.76136.04136.76135.1770
14 Dec 2023132.60135.60132.60135.60134.02330
13 Dec 2023131.32132.08131.32132.08130.5410
12 Dec 2023134.14134.14131.66132.22130.68281
11 Dec 2023134.00135.06134.00134.08132.52107
08 Dec 2023132.50134.00132.50134.00132.44337
07 Dec 2023132.68132.86132.44132.86131.3271
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...