Australia markets open in 14 minutes

Repsol, S.A. (REP.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
14.71+0.02 (+0.17%)
At close: 08:42PM CEST
Time period:
28 June 2023 - 28 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
27 June 202414.5914.7114.5914.7114.71500
26 June 202414.6914.6914.6914.6914.69-
25 June 202414.7314.7314.7314.7314.73-
24 June 202414.6014.7714.6014.7314.73568
21 June 202414.6414.6514.5914.5914.59740
20 June 202414.5014.6114.5014.6114.61540
19 June 202414.4614.4614.4614.4614.46-
18 June 202414.1914.6014.1914.6014.60300
17 June 202414.2314.4914.2314.4914.4914
14 June 202414.1114.3514.1114.2414.242,565
13 June 202414.3114.3114.1314.1314.1351
12 June 202414.5014.5014.4914.4914.49500
11 June 202414.6314.6314.5114.5114.51347
10 June 202414.4814.6614.4814.6614.66800
07 June 202414.4914.5214.4914.5214.52950
06 June 202414.4314.6314.4314.6314.63614
05 June 202414.5314.5314.5314.5314.53-
04 June 202414.7614.7614.6014.6014.6059
03 June 202415.0115.1914.8914.8914.891,890
31 May 202414.7814.7814.7814.7814.78-
30 May 202414.9814.9814.9814.9814.98-
29 May 202415.1015.3115.1015.1015.10250
28 May 202414.9315.2514.9315.2315.231,534
27 May 202414.8415.0914.8415.0515.05752
24 May 202414.8414.8914.8414.8914.89270
23 May 202414.8514.9214.8514.9214.92403
22 May 202414.8114.8114.7614.7614.76224
21 May 202414.8914.9014.8914.9014.90100
20 May 202414.8014.8014.8014.8014.80-
17 May 202414.6114.7714.6114.7714.7780
16 May 202414.6114.6114.5314.6114.61750
15 May 202414.7614.8714.7614.8714.87166
14 May 202414.8314.8314.8314.8314.83-
13 May 202414.7714.9214.7714.9214.92250
10 May 202414.6914.9114.6914.9114.9168
09 May 202414.5714.7314.5714.7314.73176
08 May 202414.4114.5514.4114.5514.551,655
07 May 202414.4514.4514.4514.4514.45-
06 May 202414.3114.3114.3114.3114.31-
03 May 202414.3314.4314.3314.4314.43232
02 May 202414.6514.6514.3314.3314.33718
30 Apr 202414.8914.8914.8914.8914.89-
29 Apr 202414.9514.9514.7814.7814.78368
26 Apr 202414.9915.0414.7314.7714.77812
25 Apr 202414.9414.9414.8414.8414.84508
24 Apr 202415.1515.1515.1215.1415.14551
23 Apr 202414.9515.0214.9314.9314.93779
22 Apr 202414.8814.9714.8814.9114.91515
19 Apr 202414.9014.9014.8114.8814.88480
18 Apr 202415.1315.1314.9914.9914.991,560
17 Apr 202415.1515.1515.1515.1515.15-
16 Apr 202415.4915.6415.1915.1915.191,622
15 Apr 202415.9915.9915.6415.6415.642,849
12 Apr 202415.4715.8515.4715.8515.85125
11 Apr 202415.8015.8015.3015.3015.301,158
10 Apr 202415.7615.7615.6315.7315.734,463
09 Apr 202416.0116.0116.0116.0116.01-
08 Apr 202416.1116.2016.0916.1716.172,623
05 Apr 202415.9515.9515.9515.9515.95-
04 Apr 202415.8316.0215.8315.9315.93835
03 Apr 202415.8015.8915.8015.8915.89316
02 Apr 202415.5015.7315.5015.7315.73115
28 Mar 202415.3015.3015.3015.3015.30-
27 Mar 202415.3515.3815.3515.3815.38500
26 Mar 202415.4415.5615.4415.5615.56240
25 Mar 202415.2015.3715.2015.2815.28478
22 Mar 202415.0915.0915.0915.0915.09-
21 Mar 202415.3615.3615.3615.3615.36-
20 Mar 202415.3715.3715.2315.2415.2410,257
19 Mar 202415.1115.4415.1115.4415.44929
18 Mar 202414.9515.2014.9515.2015.204,000
15 Mar 202414.9915.0914.9915.0615.06760
14 Mar 202414.9515.0214.9515.0215.02345
13 Mar 202414.6015.0014.6015.0015.001,229
12 Mar 202414.4914.4914.4914.4914.49-
11 Mar 202414.3514.3514.3514.3514.35-
08 Mar 202414.3614.3614.3614.3614.36-
07 Mar 202414.2314.4514.2314.4514.45280
06 Mar 202414.5514.5514.4414.4414.44200
05 Mar 202414.4814.4814.4814.4814.481
04 Mar 202414.6914.6914.5014.5014.503
01 Mar 202414.7714.7714.7014.7014.701,700
29 Feb 202414.5414.7414.5414.6614.661,805
28 Feb 202414.6914.6914.5514.6814.68895
27 Feb 202414.5114.5114.5114.5114.51-
26 Feb 202414.4814.4814.3914.3914.3953
23 Feb 202414.3814.5014.3814.5014.504,100
22 Feb 202414.0814.3914.0814.3514.355,035
21 Feb 202413.5913.5913.5913.5913.59-
20 Feb 202413.7413.7413.6613.6613.661,065
19 Feb 202413.6413.6413.6413.6413.64-
16 Feb 202413.7413.7413.7413.7413.74-
15 Feb 202413.8113.8113.8113.8113.81-
14 Feb 202414.0014.0013.7313.7313.7337
13 Feb 202413.8814.1513.8813.9713.976,020
12 Feb 202413.7313.7313.7313.7313.73-
09 Feb 202413.6513.8013.6513.7313.731,438
08 Feb 202413.4713.5513.4013.5513.55375
07 Feb 202413.4813.6013.4813.6013.60370
06 Feb 202413.2413.5013.2413.5013.50490
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...