Australia markets closed

Repsol SA (REP.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
14.74-0.01 (-0.07%)
At close: 03:20PM CEST
Time period:
18 May 2023 - 18 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 202414.5614.7414.5614.7414.742,100
16 May 202414.6514.7514.6514.7514.75140
15 May 202414.8114.8114.6814.6814.682,377
14 May 202414.9315.0014.9314.9314.93800
13 May 202414.9014.9014.8614.8614.86500
10 May 202414.6314.9314.6314.9314.93-
09 May 202414.5614.8214.5614.7714.77-
08 May 202414.4314.7314.4314.7314.732,000
07 May 202414.5114.6014.5114.5914.59267
06 May 202414.3514.3514.3514.3514.35-
03 May 202414.3114.3614.3114.3614.362,000
02 May 202414.6114.6114.6114.6114.61-
30 Apr 202414.8614.8814.8314.8314.83-
29 Apr 202414.8514.8514.8314.8314.83300
26 Apr 202415.0815.0815.0815.0815.08-
25 Apr 202415.1515.1515.1515.1515.15165
24 Apr 202415.0515.1514.9714.9914.99611
23 Apr 202414.9414.9714.9014.9014.901,330
22 Apr 202414.9014.9214.9014.9214.92108
19 Apr 202414.6314.8714.6314.8714.8767
18 Apr 202415.0815.0815.0815.0815.08-
17 Apr 202415.1415.1415.1415.1415.14-
16 Apr 202415.5315.5315.5315.5315.53300
15 Apr 202415.7515.7515.7515.7515.75650
12 Apr 202415.5215.5215.4815.4815.48-
11 Apr 202415.7515.7515.7115.7115.71-
10 Apr 202415.7515.7615.6115.7215.721,132
09 Apr 202416.1016.1215.9915.9915.992,063
08 Apr 202416.1416.1416.1416.1416.14-
05 Apr 202416.0716.2916.0716.2916.29190
04 Apr 202415.8916.0915.8916.0616.061,410
03 Apr 202415.7915.7915.7915.7915.79-
02 Apr 202415.7015.8915.7015.8415.842,719
28 Mar 202415.2215.4415.2215.4115.412,150
27 Mar 202415.2315.4115.2215.4115.41-
26 Mar 202415.3515.6315.3515.6315.633,595
25 Mar 202415.2015.3115.2015.3115.31607
22 Mar 202415.0815.0815.0815.0815.08-
21 Mar 202415.4815.4815.1815.2615.263,435
20 Mar 202415.3815.3815.3815.3815.38-
19 Mar 202415.1515.1515.1515.1515.15-
18 Mar 202414.9715.2214.9715.2215.225,255
15 Mar 202414.9914.9914.9914.9914.99-
14 Mar 202414.9415.1414.9415.1415.14200
13 Mar 202414.7315.0114.7315.0115.01830
12 Mar 202414.5214.5214.5214.5214.52-
11 Mar 202414.2814.2814.2814.2814.28-
08 Mar 202414.4814.4814.4814.4814.48-
07 Mar 202414.3714.3714.3714.3714.37-
06 Mar 202414.3514.4414.3514.4414.44500
05 Mar 202414.4414.4414.4414.4414.44-
04 Mar 202414.7514.7514.4914.4914.49200
01 Mar 202414.7414.7414.7414.7414.74-
29 Feb 202414.5114.6814.5114.6814.68100
28 Feb 202414.7114.7114.5214.6214.6285
27 Feb 202414.5514.7714.5514.7714.775,280
26 Feb 202414.3314.3314.3314.3314.33-
23 Feb 202414.3314.5414.3314.5414.54700
22 Feb 202413.7813.7813.7813.7813.78-
21 Feb 202413.6813.6813.6813.6813.68-
20 Feb 202413.7813.8013.7513.7513.75350
19 Feb 202413.6013.6013.6013.6013.60-
16 Feb 202413.8313.9313.8313.8513.85-
15 Feb 202413.7313.7313.7013.7013.701,252
14 Feb 202413.9213.9713.7413.7413.74982
13 Feb 202413.7713.7713.7713.7713.77-
12 Feb 202413.7713.7713.7713.7713.77-
09 Feb 202413.6513.8213.6513.8213.821,007
08 Feb 202413.5113.6613.4313.6613.661,000
07 Feb 202413.4913.4913.4913.4913.49-
06 Feb 202413.3113.5613.3113.5613.562,000
05 Feb 202413.4813.4813.3813.4013.401,100
02 Feb 202413.6013.6013.6013.6013.60-
01 Feb 202413.6113.8613.4813.4813.48700
31 Jan 202413.6613.8713.6613.8713.87-
30 Jan 202413.5613.7313.5613.6513.65200
29 Jan 202413.4413.7813.4413.5913.59359
26 Jan 202413.2413.2413.2413.2413.24-
25 Jan 202413.0713.0713.0713.0713.07-
24 Jan 202413.0613.0613.0613.0613.06-
23 Jan 202413.0113.0112.9512.9712.972,050
22 Jan 202412.9812.9812.9812.9812.98-
19 Jan 202413.2113.3013.2113.3013.30-
18 Jan 202413.1813.2113.1813.2113.2120
17 Jan 202413.1113.1113.0013.1013.103,250
16 Jan 202413.1113.1113.1113.1113.11-
15 Jan 202413.1113.1113.1113.1113.11-
12 Jan 202413.0113.2613.0113.1113.1180
11 Jan 202412.9713.0212.9713.0213.021,015
10 Jan 202413.1013.1512.9813.1513.153,121
09 Jan 202413.2513.2813.0813.1513.159,920
09 Jan 20240.4 Dividend
08 Jan 202413.8513.8513.5513.5613.168,880
05 Jan 202413.6913.7813.6613.7813.371,379
04 Jan 202413.6513.8913.6513.8113.402,925
03 Jan 202413.5813.5813.3813.3913.001,000
02 Jan 202413.3413.6013.3413.6013.19200
29 Dec 202313.4313.4613.4313.4613.06225
28 Dec 202313.8013.8013.6113.6113.211,540
27 Dec 202313.7013.7013.7013.7013.30-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...