Australia markets closed

Repsol SA (REP.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
14.31+0.15 (+1.02%)
As of 08:13AM CEST. Market open.
Time period:
17 June 2023 - 17 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
17 June 202414.3114.3114.3114.3114.31-
14 June 202414.1614.1614.1614.1614.16-
13 June 202414.3114.3114.1114.1114.11400
12 June 202414.5414.5414.1514.1514.151,615
11 June 202414.7614.7614.5714.5714.571,433
10 June 202414.5214.6614.5214.6614.66-
07 June 202414.5114.5714.5114.5714.5738
06 June 202414.4714.5714.4714.4814.484,000
05 June 202414.6314.6314.4714.4714.47351
04 June 202414.7314.7314.4914.5514.55400
03 June 202415.1515.1515.0615.0615.06150
31 May 202414.8514.9714.8514.9314.93-
30 May 202415.0215.0214.8614.8814.88100
29 May 202415.1915.3115.1115.1115.111,360
28 May 202415.2015.2315.1915.2215.224,430
27 May 202414.8215.0314.8215.0315.03-
24 May 202414.7614.9014.7614.9014.90140
23 May 202414.7014.9314.7014.9314.93-
22 May 202414.8514.8514.7614.7814.78-
21 May 202414.8614.9114.7514.8914.89306
20 May 202414.8515.0714.8514.9314.93-
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-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...