UK markets closed

Chevron Corporation (CHV.DE)

XETRA - XETRA Delayed price. Currency in EUR
Add to watchlist
148.12-1.24 (-0.83%)
At close: 05:35PM CEST
Time period:
21 May 2023 - 21 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
21 May 2024148.48148.72147.56148.12148.121,951
20 May 2024149.68150.08148.82149.36149.36847
17 May 2024148.30149.22148.20149.10149.101,905
16 May 2024148.52149.44147.84148.00148.003,096
16 May 20241.63 Dividend
15 May 2024151.42152.30147.96149.60147.973,377
14 May 2024152.62153.52151.20151.52149.872,320
13 May 2024154.82154.82152.32152.44150.781,363
10 May 2024153.60154.30153.58153.84152.16885
09 May 2024151.82152.28151.06151.86150.21966
08 May 2024151.28151.54150.40151.42149.771,407
07 May 2024151.02151.30150.60150.82149.182,426
06 May 2024149.44151.68149.14151.20149.551,897
03 May 2024150.14150.14146.16146.66145.062,226
02 May 2024150.38151.06148.48150.80149.162,919
30 Apr 2024155.26155.70153.32153.66151.991,888
29 Apr 2024155.36155.36153.78155.30153.613,891
26 Apr 2024153.70155.00151.32152.60150.945,048
25 Apr 2024152.64153.82152.00153.00151.332,072
24 Apr 2024151.82152.54151.12151.94150.28722
23 Apr 2024152.56152.56150.50150.88149.241,331
22 Apr 2024150.16151.62149.00151.00149.35828
19 Apr 2024149.18150.36147.68149.40147.772,522
18 Apr 2024146.18148.90145.88148.60146.98733
17 Apr 2024146.44148.18145.54146.80145.201,919
16 Apr 2024148.58148.94146.60147.18145.584,176
15 Apr 2024149.98150.32149.00149.00147.383,877
12 Apr 2024152.50153.54152.02152.02150.361,119
11 Apr 2024151.50152.84149.26149.26147.635,274
10 Apr 2024149.92151.14149.42149.90148.271,469
09 Apr 2024148.42148.94147.96148.00146.391,479
08 Apr 2024148.78149.20147.80148.40146.781,343
05 Apr 2024148.98149.20148.00148.80147.181,569
04 Apr 2024148.30149.08147.30148.62147.001,783
03 Apr 2024148.76149.10146.86148.66147.042,436
02 Apr 2024148.38149.52147.62148.26146.643,681
28 Mar 2024144.92145.94144.62145.40143.82856
27 Mar 2024143.18143.98142.88143.60142.041,445
26 Mar 2024144.66144.72142.64143.32141.762,559
25 Mar 2024142.98145.00142.86145.00143.42778
22 Mar 2024142.84143.46142.58143.38141.822,006
21 Mar 2024142.10143.02141.24142.80141.245,408
20 Mar 2024144.16144.66142.42142.42140.872,270
19 Mar 2024143.36144.60142.90144.60143.021,245
18 Mar 2024143.18143.58142.50143.56142.0013,089
15 Mar 2024143.36143.84142.00142.30140.751,238
14 Mar 2024140.86142.58140.54142.58141.032,225
13 Mar 2024139.94141.28139.28140.92139.38863
12 Mar 2024139.56139.58138.40139.20137.681,479
11 Mar 2024136.62138.46136.62138.40136.8915,044
08 Mar 2024137.08137.44135.60136.40134.912,968
07 Mar 2024136.00137.70135.86137.60136.102,590
06 Mar 2024137.82139.80137.78139.80138.281,558
05 Mar 2024137.48138.28136.68137.84136.345,647
04 Mar 2024141.56142.02135.82136.40134.916,135
01 Mar 2024140.84142.40140.80142.40140.851,225
29 Feb 2024140.28141.30140.00141.30139.76847
28 Feb 2024139.32141.68139.32140.22138.691,533
27 Feb 2024142.10142.74138.50139.40137.882,843
26 Feb 2024142.56143.44142.04142.86141.302,541
23 Feb 2024144.28144.82141.80142.40140.852,816
22 Feb 2024144.06144.72142.50143.66142.099,212
21 Feb 2024142.64143.54142.50143.06141.502,019
20 Feb 2024145.46145.68142.22142.40140.855,805
19 Feb 2024143.08145.88143.08145.88144.293,259
16 Feb 2024144.00144.70142.76143.60142.0417,666
15 Feb 2024141.06141.90138.96141.86140.317,611
15 Feb 20241.63 Dividend
14 Feb 2024140.98141.86140.72141.00137.852,316
13 Feb 2024140.78142.52140.40141.40138.243,158
12 Feb 2024139.88141.34138.54141.34138.184,338
09 Feb 2024141.38143.84140.56140.56137.422,991
08 Feb 2024141.94142.58140.58141.40138.24750
07 Feb 2024141.28142.82140.42140.96137.813,665
06 Feb 2024141.62142.10140.68141.98138.813,983
05 Feb 2024141.02142.40140.64142.40139.221,185
02 Feb 2024136.44141.44134.62141.44138.2810,752
01 Feb 2024136.82137.50136.00136.80133.752,461
31 Jan 2024138.58138.72137.22137.22134.161,524
30 Jan 2024137.80138.20136.28138.20135.111,767
29 Jan 2024137.60138.28136.74137.20134.141,337
26 Jan 2024136.98137.14135.68135.68132.651,772
25 Jan 2024133.38135.00133.00135.00131.992,694
24 Jan 2024130.68131.82130.60131.82128.88754
23 Jan 2024131.08131.92130.04131.50128.562,436
22 Jan 2024129.92130.74129.76130.60127.682,067
19 Jan 2024130.44130.94129.78129.90127.001,994
18 Jan 2024131.80132.78128.82130.18127.274,537
17 Jan 2024132.70132.70130.86132.20129.252,983
16 Jan 2024134.78135.50132.78133.20130.233,565
15 Jan 2024134.12135.64133.82134.50131.501,267
12 Jan 2024133.36135.24132.76133.40130.423,818
11 Jan 2024132.24133.38131.88133.20130.232,673
10 Jan 2024133.80134.00131.92132.08129.137,275
09 Jan 2024135.48137.60134.18134.38131.383,337
08 Jan 2024138.00138.70133.80134.90131.894,149
05 Jan 2024138.00139.04137.50137.58134.512,528
04 Jan 2024139.54141.06138.20138.20135.112,565
03 Jan 2024136.24138.38135.78138.38135.292,400
02 Jan 2024136.24138.14135.52137.40134.334,084
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...