EOG Resources, Inc. (EO5.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
At close: 09:49PM CEST
Time period:
25 May 2023 - 25 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 May 2024 | 113.44 | 113.68 | 113.44 | 113.68 | 113.68 | 25 |
| 23 May 2024 | 115.46 | 118.08 | 114.80 | 114.80 | 114.80 | 25 |
| 22 May 2024 | 116.76 | 116.76 | 116.10 | 116.10 | 116.10 | 12 |
| 21 May 2024 | 119.42 | 119.42 | 118.86 | 118.86 | 118.86 | - |
| 20 May 2024 | 118.78 | 118.78 | 118.78 | 118.78 | 118.78 | - |
| 17 May 2024 | 117.30 | 118.98 | 117.30 | 118.98 | 118.98 | 25 |
| 16 May 2024 | 117.76 | 118.48 | 117.76 | 117.76 | 117.76 | 15 |
| 15 May 2024 | 119.02 | 119.02 | 119.02 | 119.02 | 119.02 | - |
| 14 May 2024 | 118.84 | 119.28 | 118.84 | 119.28 | 119.28 | - |
| 13 May 2024 | 119.86 | 119.86 | 119.86 | 119.86 | 119.86 | - |
| 10 May 2024 | 120.98 | 120.98 | 120.68 | 120.68 | 120.68 | - |
| 09 May 2024 | 120.18 | 120.18 | 120.18 | 120.18 | 120.18 | - |
| 08 May 2024 | 119.22 | 121.14 | 119.22 | 121.14 | 121.14 | - |
| 07 May 2024 | 120.42 | 121.00 | 120.42 | 121.00 | 121.00 | - |
| 06 May 2024 | 120.42 | 121.98 | 120.42 | 121.98 | 121.98 | 41 |
| 03 May 2024 | 120.22 | 120.50 | 120.22 | 120.50 | 120.50 | - |
| 02 May 2024 | 119.62 | 119.62 | 119.62 | 119.62 | 119.62 | - |
| 30 Apr 2024 | 126.60 | 126.60 | 124.22 | 124.22 | 124.22 | - |
| 29 Apr 2024 | 124.92 | 126.50 | 124.92 | 126.50 | 126.50 | - |
| 26 Apr 2024 | 124.78 | 126.94 | 124.78 | 126.94 | 126.94 | 100 |
| 25 Apr 2024 | 125.64 | 126.38 | 125.64 | 126.38 | 126.38 | - |
| 24 Apr 2024 | 125.22 | 126.24 | 125.22 | 126.24 | 126.24 | - |
| 23 Apr 2024 | 124.76 | 125.96 | 124.76 | 125.96 | 125.96 | - |
| 22 Apr 2024 | 122.42 | 126.10 | 122.42 | 126.10 | 126.10 | - |
| 19 Apr 2024 | 123.70 | 124.60 | 123.70 | 124.60 | 124.60 | - |
| 18 Apr 2024 | 122.32 | 122.32 | 122.32 | 122.32 | 122.32 | - |
| 17 Apr 2024 | 123.76 | 123.96 | 123.76 | 123.96 | 123.96 | - |
| 16 Apr 2024 | 123.92 | 124.58 | 123.92 | 124.58 | 124.58 | - |
| 15 Apr 2024 | 124.16 | 124.16 | 123.98 | 123.98 | 123.98 | 5 |
| 15 Apr 2024 | 0.91 Dividend | |||||
| 12 Apr 2024 | 127.86 | 127.86 | 127.86 | 127.86 | 126.95 | - |
| 11 Apr 2024 | 127.38 | 127.60 | 127.38 | 127.60 | 126.69 | - |
| 10 Apr 2024 | 125.42 | 127.84 | 125.42 | 127.84 | 126.93 | - |
| 09 Apr 2024 | 123.74 | 126.04 | 123.74 | 126.04 | 125.14 | - |
| 08 Apr 2024 | 123.34 | 124.98 | 123.34 | 124.98 | 124.09 | 15 |
| 05 Apr 2024 | 122.92 | 125.70 | 122.92 | 125.70 | 124.81 | 15 |
| 04 Apr 2024 | 122.22 | 123.50 | 122.22 | 123.50 | 122.62 | - |
| 03 Apr 2024 | 121.98 | 123.40 | 121.98 | 123.40 | 122.52 | - |
| 02 Apr 2024 | 120.54 | 122.34 | 120.54 | 122.34 | 121.47 | - |
| 28 Mar 2024 | 116.40 | 118.30 | 116.40 | 118.30 | 117.46 | - |
| 27 Mar 2024 | 115.05 | 116.80 | 115.05 | 116.60 | 115.77 | 15 |
| 26 Mar 2024 | 116.25 | 116.25 | 115.95 | 115.95 | 115.12 | - |
| 25 Mar 2024 | 114.65 | 117.25 | 114.65 | 117.25 | 116.42 | 15 |
| 22 Mar 2024 | 115.45 | 115.45 | 115.30 | 115.30 | 114.48 | - |
| 21 Mar 2024 | 114.65 | 116.00 | 114.65 | 116.00 | 115.17 | - |
| 20 Mar 2024 | 113.55 | 114.95 | 113.55 | 114.95 | 114.13 | - |
| 19 Mar 2024 | 112.85 | 115.00 | 112.85 | 114.55 | 113.73 | 419 |
| 18 Mar 2024 | 112.45 | 112.45 | 112.45 | 112.45 | 111.65 | - |
| 15 Mar 2024 | 112.85 | 112.85 | 112.70 | 112.70 | 111.90 | - |
| 14 Mar 2024 | 111.75 | 111.75 | 111.75 | 111.75 | 110.95 | - |
| 13 Mar 2024 | 109.50 | 111.15 | 109.50 | 111.15 | 110.36 | - |
| 12 Mar 2024 | 110.10 | 110.40 | 110.10 | 110.40 | 109.61 | - |
| 11 Mar 2024 | 107.45 | 110.40 | 107.45 | 110.40 | 109.61 | - |
| 08 Mar 2024 | 107.65 | 108.10 | 107.65 | 108.10 | 107.33 | - |
| 07 Mar 2024 | 105.60 | 107.45 | 105.60 | 107.45 | 106.69 | - |
| 06 Mar 2024 | 106.35 | 106.80 | 106.35 | 106.80 | 106.04 | - |
| 05 Mar 2024 | 105.65 | 106.90 | 105.65 | 106.90 | 106.14 | - |
| 04 Mar 2024 | 105.90 | 105.90 | 105.90 | 105.90 | 105.15 | - |
| 01 Mar 2024 | 107.00 | 107.10 | 107.00 | 107.10 | 106.34 | 4 |
| 29 Feb 2024 | 104.35 | 105.55 | 104.35 | 105.55 | 104.80 | - |
| 28 Feb 2024 | 104.25 | 105.75 | 104.25 | 105.15 | 104.40 | 100 |
| 27 Feb 2024 | 102.00 | 104.75 | 102.00 | 104.75 | 104.00 | - |
| 26 Feb 2024 | 101.90 | 101.90 | 101.90 | 101.90 | 101.17 | - |
| 23 Feb 2024 | 103.25 | 103.40 | 102.90 | 103.40 | 102.66 | 1,590 |
| 22 Feb 2024 | 106.35 | 107.25 | 106.35 | 107.25 | 106.49 | - |
| 21 Feb 2024 | 103.35 | 106.90 | 103.35 | 106.90 | 106.14 | 1 |
| 20 Feb 2024 | 103.20 | 104.45 | 103.20 | 104.45 | 103.71 | - |
| 19 Feb 2024 | 104.05 | 104.05 | 103.60 | 103.60 | 102.86 | - |
| 16 Feb 2024 | 105.10 | 105.80 | 105.10 | 105.80 | 105.05 | - |
| 15 Feb 2024 | 102.10 | 106.05 | 102.10 | 106.05 | 105.30 | - |
| 14 Feb 2024 | 103.00 | 103.05 | 103.00 | 103.05 | 102.32 | - |
| 13 Feb 2024 | 104.30 | 104.30 | 103.20 | 103.20 | 102.47 | 1 |
| 12 Feb 2024 | 101.70 | 104.95 | 101.70 | 104.45 | 103.71 | 1 |
| 09 Feb 2024 | 103.60 | 103.60 | 102.50 | 102.50 | 101.77 | - |
| 08 Feb 2024 | 103.40 | 104.85 | 103.40 | 104.85 | 104.10 | - |
| 07 Feb 2024 | 103.10 | 104.85 | 103.10 | 104.35 | 103.61 | 380 |
| 06 Feb 2024 | 101.75 | 101.75 | 101.75 | 101.75 | 101.03 | - |
| 05 Feb 2024 | 102.15 | 102.15 | 102.15 | 102.15 | 101.42 | - |
| 02 Feb 2024 | 103.00 | 103.75 | 102.60 | 102.60 | 101.87 | 212 |
| 01 Feb 2024 | 104.40 | 104.40 | 103.25 | 103.25 | 102.52 | - |
| 31 Jan 2024 | 106.75 | 106.75 | 105.60 | 105.60 | 104.85 | - |
| 30 Jan 2024 | 105.25 | 107.45 | 105.25 | 107.45 | 106.69 | - |
| 29 Jan 2024 | 105.50 | 105.60 | 105.50 | 105.60 | 104.85 | - |
| 26 Jan 2024 | 104.85 | 106.15 | 104.85 | 106.15 | 105.39 | - |
| 25 Jan 2024 | 102.25 | 105.50 | 102.25 | 105.50 | 104.75 | - |
| 24 Jan 2024 | 100.85 | 102.70 | 100.40 | 102.70 | 101.97 | 1 |
| 23 Jan 2024 | 101.00 | 101.45 | 101.00 | 101.45 | 100.73 | - |
| 22 Jan 2024 | 99.68 | 99.68 | 99.68 | 99.68 | 98.97 | - |
| 19 Jan 2024 | 100.45 | 100.90 | 100.45 | 100.80 | 100.08 | 30 |
| 18 Jan 2024 | 101.10 | 101.25 | 101.10 | 101.25 | 100.53 | - |
| 17 Jan 2024 | 101.75 | 101.75 | 101.25 | 101.25 | 100.53 | - |
| 16 Jan 2024 | 104.50 | 104.50 | 102.85 | 102.85 | 102.12 | - |
| 16 Jan 2024 | 0.91 Dividend | |||||
| 15 Jan 2024 | 104.85 | 105.85 | 104.85 | 105.05 | 103.40 | 20 |
| 12 Jan 2024 | 106.00 | 106.00 | 105.65 | 105.65 | 103.99 | - |
| 11 Jan 2024 | 104.45 | 105.30 | 104.45 | 104.65 | 103.01 | 53 |
| 10 Jan 2024 | 105.60 | 105.60 | 104.55 | 104.55 | 102.91 | - |
| 09 Jan 2024 | 107.10 | 109.35 | 106.05 | 106.05 | 104.38 | 8 |
| 08 Jan 2024 | 108.70 | 108.70 | 108.65 | 108.65 | 106.94 | 30 |
| 05 Jan 2024 | 110.35 | 110.35 | 109.85 | 109.85 | 108.12 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.