Australia markets closed

ConocoPhillips (YCP.SG)

Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
109.20+0.10 (+0.09%)
As of 08:07AM CEST. Market open.
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
29 May 2024109.20109.20109.20109.20109.20-
28 May 2024108.62109.10108.26109.10109.1060
27 May 2024108.06108.70108.04108.44108.4420
24 May 2024108.38108.86107.94107.94107.94-
23 May 2024108.28109.72108.28108.52108.52-
22 May 2024110.56110.56108.60109.80109.80-
21 May 2024110.80111.10110.80111.10111.1010
20 May 2024112.04112.04111.48111.48111.48-
17 May 2024110.18111.78109.84111.78111.78-
16 May 2024110.78111.32110.48110.62110.62-
15 May 2024112.12112.12110.36110.88110.88-
14 May 2024112.36112.36111.56111.70111.70-
13 May 2024112.46113.28112.46112.50112.50-
10 May 2024114.60114.60113.52113.82113.82-
10 May 20240.78 Dividend
09 May 2024114.32114.94114.32114.44113.66-
08 May 2024113.82114.70113.64114.70113.92-
07 May 2024114.44114.54114.34114.34113.56100
06 May 2024113.84115.66113.58115.66114.8715
03 May 2024114.04114.16112.54113.08112.31123
02 May 2024115.78116.20114.00114.00113.2240
30 Apr 2024120.76121.02117.96117.96117.16-
29 Apr 2024120.32121.14120.32120.88120.06-
26 Apr 2024120.44121.28119.82121.10120.27104
25 Apr 2024120.36120.80120.34120.80119.9820
24 Apr 2024121.14121.42120.32120.64119.82-
23 Apr 2024121.02121.04120.42121.04120.22-
22 Apr 2024119.80120.92119.36120.92120.10100
19 Apr 2024122.18122.18119.06121.10120.274
18 Apr 2024119.84120.48119.02119.84119.0250
17 Apr 2024121.00121.90120.10120.62119.80-
16 Apr 2024122.24122.24121.20121.90121.07-
15 Apr 2024122.50123.24122.46122.48121.65-
12 Apr 2024124.02124.02124.00124.00123.15-
11 Apr 2024123.04124.04121.94123.40122.56-
10 Apr 2024121.70123.56121.70123.56122.72-
09 Apr 2024121.44121.96120.78120.78119.9630
08 Apr 2024121.88122.88121.88122.88122.0420
05 Apr 2024121.88121.98121.88121.98121.15-
04 Apr 2024121.34121.48121.34121.48120.65-
03 Apr 2024120.88121.16120.88121.16120.33-
02 Apr 2024119.94120.08119.94120.08119.263
28 Mar 2024117.00117.76117.00117.76116.96-
27 Mar 2024115.58116.22115.58116.22115.43-
26 Mar 2024115.90116.12115.90116.12115.33-
25 Mar 2024113.60115.96113.60115.96115.17-
22 Mar 2024113.46113.60113.46113.60112.83-
21 Mar 2024111.62112.80111.34112.80112.03-
20 Mar 2024111.74112.14111.50111.50110.7460
19 Mar 2024110.24112.10110.24112.10111.34-
18 Mar 2024110.70110.70109.98110.34109.59-
15 Mar 2024110.10110.10109.50109.72108.97-
14 Mar 2024107.56107.56107.56107.56106.83-
13 Mar 2024105.12107.14105.12107.14106.41-
12 Mar 2024105.24105.78105.24105.36104.64-
11 Mar 2024102.70103.54102.70102.88102.18-
08 Mar 2024103.54103.54102.84102.96102.26-
07 Mar 2024102.50102.80102.40102.80102.10-
06 Mar 2024102.34103.02102.34102.56101.86-
05 Mar 2024101.80103.44101.80102.80102.10-
04 Mar 2024104.96104.96102.82102.82102.12-
01 Mar 2024104.12105.00104.12105.00104.28-
29 Feb 2024103.06103.38103.06103.38102.68-
28 Feb 2024102.38102.46102.32102.32101.62-
27 Feb 2024103.48104.02103.48104.02103.31-
26 Feb 2024102.24102.24102.18102.18101.48-
23 Feb 2024102.96102.96102.10102.42101.72-
22 Feb 2024104.00104.00103.82103.82103.115
21 Feb 2024101.02101.66101.02101.66100.97-
20 Feb 2024102.46102.46102.42102.42101.72-
19 Feb 2024101.66101.66101.64101.64100.95-
16 Feb 2024102.76103.38102.16103.38102.68-
15 Feb 2024101.66103.10101.66103.10102.40-
15 Feb 20240.78 Dividend
14 Feb 2024102.04102.04102.04102.04100.57-
13 Feb 2024103.08103.08102.42102.82101.3420
12 Feb 2024102.62103.38102.14102.94101.46-
09 Feb 2024105.02105.86103.22103.22101.7390
08 Feb 2024103.86105.52103.28105.52104.00-
07 Feb 2024103.18104.26102.92104.26102.76-
06 Feb 2024102.22104.00102.22103.76102.27-
05 Feb 2024102.60102.86102.38102.86101.38-
02 Feb 2024102.52102.98101.42102.98101.50-
01 Feb 2024103.44103.74103.44103.50102.01-
31 Jan 2024104.64104.64103.70103.70102.21-
30 Jan 2024102.88102.88102.76102.76101.28-
29 Jan 2024103.20103.28103.20103.28101.79-
26 Jan 2024102.58103.14101.92101.92100.45-
25 Jan 2024100.54101.54100.54101.2299.76-
24 Jan 202499.17100.7099.09100.3698.91-
23 Jan 202498.9799.7798.9799.3697.93-
22 Jan 202497.4499.3397.4499.0797.645
19 Jan 202498.3398.5497.2697.2695.86-
18 Jan 202498.9098.9097.7298.3396.91-
17 Jan 202499.7599.7598.3998.4497.0270
16 Jan 2024101.10102.3899.7599.7598.31-
15 Jan 2024101.08101.08100.86100.8699.4181
12 Jan 2024103.56103.56101.58101.68100.22-
11 Jan 2024101.74102.06101.08101.78100.31-
10 Jan 2024103.44103.44101.36101.3699.90-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...